Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-09-29 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $27.41 | $30.40 | 51,700 |
| 2021-12-30 | $27.41 | $30.40 | 48,600 |
| 2021-12-29 | $27.17 | $30.13 | 105,500 |
| 2021-12-28 | $27.17 | $30.13 | 110,200 |
| 2021-12-27 | $26.93 | $29.86 | 90,600 |
| 2021-12-23 | $27.86 | $30.90 | 147,500 |
| 2021-12-22 | $27.94 | $30.98 | 53,600 |
| 2021-12-21 | $28.12 | $31.18 | 111,200 |
| 2021-12-20 | $28.12 | $31.18 | 128,400 |
| 2021-12-17 | $28.28 | $31.36 | 114,200 |
| 2021-12-16 | $27.94 | $30.98 | 215,200 |
| 2021-12-15 | $28.08 | $31.14 | 51,900 |
| 2021-12-14 | $27.71 | $30.73 | 267,000 |
| 2021-12-13 | $27.32 | $30.30 | 147,600 |
| 2021-12-10 | $27.40 | $30.39 | 224,900 |
| 2021-12-09 | $27.36 | $30.34 | 58,700 |
| 2021-12-08 | $27.44 | $30.43 | 71,100 |
| 2021-12-07 | $27.83 | $30.86 | 220,400 |
| 2021-12-06 | $27.14 | $30.10 | 315,400 |
| 2021-12-03 | $27.05 | $30.00 | 1,462,600 |
| 2021-12-02 | $27.16 | $30.12 | 632,500 |
| 2021-12-01 | $27.21 | $30.17 | 1,552,100 |
| 2021-11-30 | $27.58 | $30.58 | 171,300 |
| 2021-11-29 | $27.99 | $31.04 | 200,100 |
| 2021-11-26 | $27.51 | $30.51 | 52,500 |
| 2021-11-24 | $27.69 | $30.71 | 43,400 |
| 2021-11-23 | $27.91 | $30.95 | 75,000 |
| 2021-11-22 | $27.97 | $31.02 | 67,400 |
| 2021-11-19 | $27.86 | $30.90 | 103,900 |
| 2021-11-18 | $28.13 | $31.19 | 177,200 |
| 2021-11-17 | $28.36 | $31.45 | 64,000 |
| 2021-11-16 | $28.67 | $31.79 | 49,000 |
| 2021-11-15 | $28.93 | $32.08 | 228,900 |
| 2021-11-12 | $29.02 | $32.18 | 35,100 |
| 2021-11-11 | $28.34 | $31.43 | 102,100 |
| 2021-11-10 | $29.11 | $32.28 | 241,300 |
| 2021-11-09 | $28.60 | $31.72 | 58,600 |
| 2021-11-08 | $28.52 | $31.63 | 53,300 |
| 2021-11-05 | $28.63 | $31.75 | 55,400 |
| 2021-11-04 | $28.67 | $31.79 | 128,300 |
| 2021-11-03 | $28.39 | $31.48 | 64,600 |
| 2021-11-02 | $28.22 | $31.29 | 240,000 |
| 2021-11-01 | $28.23 | $31.31 | 82,000 |
| 2021-10-29 | $28.08 | $31.14 | 48,200 |
| 2021-10-28 | $28.32 | $31.41 | 156,600 |
| 2021-10-27 | $28.26 | $31.34 | 88,400 |
| 2021-10-26 | $28.62 | $31.74 | 63,900 |
| 2021-10-25 | $27.53 | $30.53 | 100,800 |
| 2021-10-22 | $27.48 | $30.47 | 65,500 |
| 2021-10-21 | $27.49 | $30.49 | 117,700 |
| 2021-10-20 | $27.51 | $30.51 | 100,500 |
| 2021-10-19 | $27.26 | $30.23 | 121,600 |
| 2021-10-18 | $27.27 | $30.24 | 84,000 |
| 2021-10-15 | $27.57 | $30.57 | 132,900 |
| 2021-10-14 | $27.24 | $30.21 | 311,300 |
| 2021-10-13 | $27.38 | $30.36 | 180,500 |
| 2021-10-12 | $27.24 | $30.21 | 85,900 |
| 2021-10-11 | $27.55 | $30.55 | 65,900 |
| 2021-10-08 | $27.84 | $30.87 | 48,600 |
| 2021-10-07 | $28.16 | $31.23 | 45,400 |
| 2021-10-06 | $28.17 | $31.24 | 71,200 |
| 2021-10-05 | $28.00 | $31.05 | 187,500 |
| 2021-10-04 | $27.65 | $30.66 | 110,700 |
| 2021-10-01 | $28.08 | $31.14 | 67,000 |
| 2021-09-30 | $27.76 | $30.78 | 63,500 |
| 2021-09-29 | $27.94 | $30.98 | 50,300 |
| 2021-09-28 | $28.04 | $31.09 | 45,500 |
| 2021-09-27 | $28.79 | $31.93 | 34,900 |
| 2021-09-24 | $29.16 | $32.34 | 79,500 |
| 2021-09-23 | $29.17 | $32.35 | 40,100 |
| 2021-09-22 | $29.07 | $32.24 | 94,000 |
| 2021-09-21 | $29.52 | $32.74 | 53,900 |
| 2021-09-20 | $29.71 | $32.95 | 46,800 |
| 2021-09-17 | $29.76 | $33.00 | 59,700 |
| 2021-09-16 | $29.65 | $32.88 | 152,500 |
| 2021-09-15 | $29.58 | $32.80 | 100,300 |
| 2021-09-14 | $29.45 | $32.66 | 64,000 |
| 2021-09-13 | $29.52 | $32.74 | 102,200 |
| 2021-09-10 | $29.64 | $32.87 | 216,300 |
| 2021-09-09 | $29.61 | $32.84 | 32,300 |
| 2021-09-08 | $29.30 | $32.49 | 96,100 |
| 2021-09-07 | $29.54 | $32.76 | 45,000 |
| 2021-09-03 | $28.60 | $31.72 | 81,700 |
| 2021-09-02 | $27.71 | $30.73 | 55,900 |
| 2021-09-01 | $27.10 | $30.05 | 92,300 |
| 2021-08-31 | $26.77 | $29.69 | 59,900 |
| 2021-08-30 | $26.91 | $29.84 | 56,900 |
| 2021-08-27 | $26.88 | $29.81 | 87,500 |
| 2021-08-26 | $26.38 | $29.25 | 43,000 |
| 2021-08-25 | $26.45 | $29.33 | 47,500 |
| 2021-08-24 | $26.53 | $29.42 | 83,900 |
| 2021-08-23 | $26.64 | $29.54 | 43,600 |
| 2021-08-20 | $26.07 | $28.91 | 43,200 |
| 2021-08-19 | $25.82 | $28.63 | 59,500 |
| 2021-08-18 | $25.84 | $28.66 | 87,900 |
| 2021-08-17 | $26.19 | $29.04 | 54,000 |
| 2021-08-16 | $26.52 | $29.41 | 32,600 |
| 2021-08-13 | $26.52 | $29.41 | 67,700 |
| 2021-08-12 | $25.91 | $28.73 | 50,800 |
| 2021-08-11 | $26.04 | $28.88 | 56,000 |
| 2021-08-10 | $25.90 | $28.72 | 140,400 |
| 2021-08-09 | $25.50 | $28.28 | 57,000 |
| 2021-08-06 | $26.20 | $29.05 | 51,300 |
| 2021-08-05 | $25.70 | $28.50 | 48,000 |
| 2021-08-04 | $25.74 | $28.54 | 81,500 |
| 2021-08-03 | $25.92 | $28.74 | 257,300 |
| 2021-08-02 | $26.04 | $28.88 | 60,000 |
| 2021-07-30 | $25.70 | $28.50 | 68,800 |
| 2021-07-29 | $25.76 | $28.57 | 93,800 |
| 2021-07-28 | $25.83 | $28.64 | 91,900 |
| 2021-07-27 | $25.74 | $28.54 | 85,700 |
| 2021-07-26 | $25.73 | $28.53 | 84,500 |
| 2021-07-23 | $26.13 | $28.98 | 89,600 |
| 2021-07-22 | $25.91 | $28.73 | 249,200 |
| 2021-07-21 | $26.11 | $28.95 | 77,400 |
| 2021-07-20 | $26.36 | $29.23 | 223,200 |
| 2021-07-19 | $25.95 | $28.78 | 691,100 |
| 2021-07-16 | $26.08 | $28.92 | 282,100 |
| 2021-07-15 | $26.14 | $28.99 | 152,500 |
| 2021-07-14 | $26.39 | $29.27 | 79,900 |
| 2021-07-13 | $26.31 | $29.18 | 104,600 |
| 2021-07-12 | $26.27 | $29.13 | 124,000 |
| 2021-07-09 | $26.32 | $29.19 | 424,700 |
| 2021-07-08 | $25.72 | $28.52 | 66,500 |
| 2021-07-07 | $25.70 | $28.50 | 65,600 |
| 2021-07-06 | $25.80 | $28.61 | 132,200 |
| 2021-07-02 | $26.00 | $28.83 | 399,000 |
| 2021-07-01 | $26.03 | $28.87 | 533,200 |
| 2021-06-30 | $26.19 | $29.04 | 426,400 |
| 2021-06-29 | $26.30 | $29.17 | 191,700 |
| 2021-06-28 | $26.33 | $29.20 | 73,900 |
| 2021-06-25 | $26.27 | $29.13 | 185,300 |
| 2021-06-24 | $26.18 | $29.03 | 68,000 |
| 2021-06-23 | $25.86 | $28.68 | 74,100 |
| 2021-06-22 | $26.41 | $29.29 | 91,100 |
| 2021-06-21 | $26.09 | $28.93 | 91,200 |
| 2021-06-18 | $26.16 | $29.01 | 97,400 |
| 2021-06-17 | $26.18 | $29.03 | 100,100 |
| 2021-06-16 | $26.24 | $29.10 | 55,900 |
| 2021-06-15 | $26.29 | $29.15 | 94,200 |
| 2021-06-14 | $26.48 | $29.37 | 49,100 |
| 2021-06-11 | $26.74 | $29.65 | 116,000 |
| 2021-06-10 | $26.33 | $29.20 | 89,500 |
| 2021-06-09 | $26.44 | $29.32 | 70,200 |
| 2021-06-08 | $26.71 | $29.62 | 106,300 |
| 2021-06-07 | $27.05 | $30.00 | 94,700 |
| 2021-06-04 | $26.63 | $29.53 | 113,600 |
| 2021-06-03 | $26.55 | $29.44 | 75,900 |
| 2021-06-02 | $26.16 | $29.01 | 91,400 |
| 2021-06-01 | $26.29 | $29.15 | 151,300 |
| 2021-05-28 | $27.06 | $30.01 | 65,600 |
| 2021-05-27 | $26.86 | $29.79 | 100,000 |
| 2021-05-26 | $26.93 | $29.86 | 53,600 |
| 2021-05-25 | $26.82 | $29.74 | 51,700 |
| 2021-05-24 | $26.83 | $29.75 | 44,900 |
| 2021-05-21 | $26.66 | $29.56 | 63,900 |
| 2021-05-20 | $26.31 | $29.18 | 90,900 |
| 2021-05-19 | $26.46 | $29.34 | 76,200 |
| 2021-05-18 | $26.51 | $29.40 | 71,700 |
| 2021-05-17 | $26.12 | $28.97 | 65,400 |
| 2021-05-14 | $26.61 | $29.51 | 104,000 |
| 2021-05-13 | $26.16 | $29.01 | 91,000 |
| 2021-05-12 | $25.41 | $28.18 | 93,200 |
| 2021-05-11 | $26.43 | $29.31 | 113,300 |
| 2021-05-10 | $26.13 | $28.98 | 100,300 |
| 2021-05-07 | $26.33 | $29.20 | 89,300 |
| 2021-05-06 | $25.60 | $28.39 | 81,500 |
| 2021-05-05 | $25.44 | $28.21 | 97,100 |
| 2021-05-04 | $25.32 | $28.08 | 84,900 |
| 2021-05-03 | $25.62 | $28.41 | 60,700 |
| 2021-04-30 | $25.30 | $28.06 | 57,900 |
| 2021-04-29 | $26.02 | $28.85 | 58,700 |
| 2021-04-28 | $26.10 | $28.94 | 80,100 |
| 2021-04-27 | $25.54 | $28.32 | 73,800 |
| 2021-04-26 | $25.83 | $28.64 | 101,300 |
| 2021-04-23 | $26.08 | $28.92 | 147,500 |
| 2021-04-22 | $25.84 | $28.66 | 159,200 |
| 2021-04-21 | $26.03 | $28.87 | 130,400 |
| 2021-04-20 | $25.71 | $28.51 | 135,600 |
| 2021-04-19 | $26.11 | $28.95 | 200,700 |
| 2021-04-16 | $26.41 | $29.29 | 119,500 |
| 2021-04-15 | $26.19 | $29.04 | 176,900 |
| 2021-04-14 | $25.89 | $28.71 | 112,900 |
| 2021-04-13 | $25.87 | $28.69 | 114,700 |
| 2021-04-12 | $26.15 | $29.00 | 98,800 |
| 2021-04-09 | $26.09 | $28.93 | 132,800 |
| 2021-04-08 | $25.49 | $28.27 | 88,500 |
| 2021-04-07 | $25.85 | $28.67 | 89,500 |
| 2021-04-06 | $25.83 | $28.64 | 62,900 |
| 2021-04-05 | $26.14 | $28.99 | 74,700 |
| 2021-04-01 | $26.10 | $28.94 | 71,100 |
| 2021-03-31 | $25.91 | $28.73 | 71,300 |
| 2021-03-30 | $26.65 | $29.55 | 153,200 |
| 2021-03-29 | $26.87 | $29.80 | 58,900 |
| 2021-03-26 | $27.59 | $30.60 | 50,600 |
| 2021-03-25 | $27.35 | $30.33 | 111,300 |
| 2021-03-24 | $26.95 | $29.89 | 109,300 |
| 2021-03-23 | $27.21 | $30.17 | 178,100 |
| 2021-03-22 | $27.22 | $30.19 | 110,700 |
| 2021-03-19 | $27.06 | $30.01 | 111,100 |
| 2021-03-18 | $26.89 | $29.82 | 74,900 |
| 2021-03-17 | $26.72 | $29.63 | 90,100 |
| 2021-03-16 | $26.33 | $29.20 | 154,600 |
| 2021-03-15 | $26.12 | $28.97 | 132,700 |
| 2021-03-12 | $26.12 | $28.97 | 82,000 |
| 2021-03-11 | $25.99 | $28.82 | 80,600 |
| 2021-03-10 | $26.21 | $29.07 | 123,000 |
| 2021-03-09 | $25.73 | $28.53 | 177,700 |
| 2021-03-08 | $25.64 | $28.43 | 81,000 |
| 2021-03-05 | $25.72 | $28.52 | 624,800 |
| 2021-03-04 | $25.35 | $28.11 | 695,500 |
| 2021-03-03 | $25.83 | $28.64 | 109,000 |
| 2021-03-02 | $26.19 | $29.04 | 47,800 |
| 2021-03-01 | $26.55 | $29.44 | 166,800 |
| 2021-02-26 | $26.08 | $28.92 | 73,500 |
| 2021-02-25 | $26.15 | $29.00 | 72,300 |
| 2021-02-24 | $26.68 | $29.59 | 78,600 |
| 2021-02-23 | $26.72 | $29.63 | 79,100 |
| 2021-02-22 | $26.79 | $29.71 | 186,100 |
| 2021-02-19 | $27.24 | $30.21 | 64,400 |
| 2021-02-18 | $27.00 | $29.94 | 104,600 |
| 2021-02-17 | $27.50 | $30.50 | 727,400 |
| 2021-02-16 | $27.39 | $30.37 | 100,200 |
| 2021-02-12 | $26.95 | $29.89 | 592,000 |
| 2021-02-11 | $27.03 | $29.97 | 406,100 |
| 2021-02-10 | $26.82 | $29.74 | 57,000 |
| 2021-02-09 | $27.02 | $29.96 | 141,100 |
| 2021-02-08 | $26.44 | $29.32 | 71,800 |
| 2021-02-05 | $26.45 | $29.33 | 72,400 |
| 2021-02-04 | $25.64 | $28.43 | 79,800 |
| 2021-02-03 | $25.31 | $28.07 | 81,000 |
| 2021-02-02 | $25.26 | $28.01 | 52,700 |
| 2021-02-01 | $25.16 | $27.90 | 135,800 |
| 2021-01-29 | $25.07 | $27.80 | 147,900 |
| 2021-01-28 | $25.49 | $28.27 | 62,500 |
| 2021-01-27 | $25.66 | $28.46 | 91,800 |
| 2021-01-26 | $26.14 | $28.99 | 97,200 |
| 2021-01-25 | $26.36 | $29.23 | 123,700 |
| 2021-01-22 | $26.34 | $29.21 | 176,600 |
| 2021-01-21 | $26.36 | $29.23 | 166,700 |
| 2021-01-20 | $26.25 | $29.11 | 132,600 |
| 2021-01-19 | $26.14 | $28.99 | 126,700 |
| 2021-01-15 | $26.34 | $29.21 | 89,400 |
| 2021-01-14 | $26.56 | $29.45 | 180,000 |
| 2021-01-13 | $26.33 | $29.20 | 227,000 |
| 2021-01-12 | $26.36 | $29.23 | 779,700 |
| 2021-01-11 | $26.91 | $29.84 | 229,000 |
| 2021-01-08 | $27.23 | $30.20 | 120,400 |
| 2021-01-07 | $26.79 | $29.71 | 88,800 |
| 2021-01-06 | $26.74 | $29.65 | 378,300 |
| 2021-01-05 | $26.07 | $28.91 | 82,200 |
| 2021-01-04 | $26.28 | $29.14 | 94,700 |