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
- 2011-04-06 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 | $31.27 | $45.96 | 4,700 |
| 2021-12-30 | $31.06 | $45.65 | 2,600 |
| 2021-12-29 | $31.41 | $46.17 | 4,500 |
| 2021-12-28 | $31.40 | $46.15 | 3,800 |
| 2021-12-27 | $30.91 | $45.43 | 25,300 |
| 2021-12-23 | $30.69 | $45.11 | 13,300 |
| 2021-12-22 | $30.30 | $44.53 | 8,600 |
| 2021-12-21 | $29.47 | $43.31 | 20,500 |
| 2021-12-20 | $29.30 | $43.06 | 11,900 |
| 2021-12-17 | $28.92 | $42.51 | 9,100 |
| 2021-12-16 | $29.61 | $43.52 | 77,800 |
| 2021-12-15 | $30.84 | $45.33 | 5,700 |
| 2021-12-14 | $30.64 | $45.03 | 7,500 |
| 2021-12-13 | $32.01 | $47.05 | 2,600 |
| 2021-12-10 | $32.72 | $48.09 | 7,800 |
| 2021-12-09 | $32.74 | $48.12 | 4,300 |
| 2021-12-08 | $33.48 | $49.21 | 2,000 |
| 2021-12-07 | $33.60 | $49.38 | 9,200 |
| 2021-12-06 | $32.48 | $47.74 | 12,100 |
| 2021-12-03 | $32.31 | $47.49 | 5,000 |
| 2021-12-02 | $31.90 | $46.89 | 7,800 |
| 2021-12-01 | $31.11 | $45.73 | 8,500 |
| 2021-11-30 | $30.95 | $45.49 | 14,400 |
| 2021-11-29 | $32.13 | $47.22 | 4,300 |
| 2021-11-26 | $31.46 | $46.24 | 1,100 |
| 2021-11-24 | $33.16 | $48.74 | 1,700 |
| 2021-11-23 | $34.05 | $50.05 | 3,000 |
| 2021-11-22 | $34.53 | $50.75 | 2,500 |
| 2021-11-19 | $34.76 | $51.09 | 1,700 |
| 2021-11-18 | $35.50 | $52.18 | 2,000 |
| 2021-11-17 | $35.38 | $52.00 | 2,900 |
| 2021-11-16 | $35.94 | $52.82 | 3,500 |
| 2021-11-15 | $36.07 | $53.02 | 2,600 |
| 2021-11-12 | $36.05 | $52.71 | 3,500 |
| 2021-11-11 | $35.28 | $51.58 | 4,400 |
| 2021-11-10 | $34.40 | $50.29 | 2,100 |
| 2021-11-09 | $35.75 | $52.27 | 3,000 |
| 2021-11-08 | $35.52 | $51.93 | 2,800 |
| 2021-11-05 | $35.50 | $51.90 | 2,100 |
| 2021-11-04 | $35.32 | $51.64 | 4,400 |
| 2021-11-03 | $35.13 | $51.36 | 2,000 |
| 2021-11-02 | $32.27 | $47.18 | 3,300 |
| 2021-11-01 | $33.00 | $48.25 | 4,800 |
| 2021-10-29 | $35.18 | $51.43 | 4,000 |
| 2021-10-28 | $35.05 | $51.24 | 3,100 |
| 2021-10-27 | $34.28 | $50.12 | 1,600 |
| 2021-10-26 | $34.71 | $50.75 | 4,600 |
| 2021-10-25 | $34.75 | $50.81 | 14,100 |
| 2021-10-22 | $34.66 | $50.67 | 3,000 |
| 2021-10-21 | $34.31 | $50.16 | 3,300 |
| 2021-10-20 | $34.01 | $49.72 | 2,700 |
| 2021-10-19 | $33.86 | $49.50 | 5,900 |
| 2021-10-18 | $33.89 | $49.55 | 2,400 |
| 2021-10-15 | $33.91 | $49.58 | 3,600 |
| 2021-10-14 | $33.41 | $48.85 | 2,300 |
| 2021-10-13 | $33.42 | $48.86 | 3,200 |
| 2021-10-12 | $32.51 | $47.53 | 9,200 |
| 2021-10-11 | $31.78 | $46.46 | 3,400 |
| 2021-10-08 | $31.64 | $46.26 | 4,200 |
| 2021-10-07 | $31.39 | $45.89 | 3,900 |
| 2021-10-06 | $30.95 | $45.25 | 5,100 |
| 2021-10-05 | $31.20 | $45.62 | 13,400 |
| 2021-10-04 | $30.93 | $45.22 | 4,600 |
| 2021-10-01 | $31.19 | $45.60 | 8,900 |
| 2021-09-30 | $30.24 | $44.21 | 10,500 |
| 2021-09-29 | $30.76 | $44.97 | 5,000 |
| 2021-09-28 | $30.96 | $45.26 | 49,400 |
| 2021-09-27 | $31.81 | $46.51 | 6,100 |
| 2021-09-24 | $32.77 | $47.91 | 1,800 |
| 2021-09-23 | $33.58 | $49.10 | 3,000 |
| 2021-09-22 | $32.71 | $47.82 | 6,900 |
| 2021-09-21 | $32.46 | $47.46 | 15,500 |
| 2021-09-20 | $31.89 | $46.62 | 8,500 |
| 2021-09-17 | $33.17 | $48.50 | 2,400 |
| 2021-09-16 | $33.69 | $49.26 | 3,800 |
| 2021-09-15 | $33.32 | $48.72 | 3,600 |
| 2021-09-14 | $33.85 | $49.49 | 9,800 |
| 2021-09-13 | $31.76 | $46.43 | 1,500 |
| 2021-09-10 | $31.71 | $46.36 | 3,300 |
| 2021-09-09 | $31.23 | $45.66 | 2,700 |
| 2021-09-08 | $30.93 | $45.22 | 3,300 |
| 2021-09-07 | $31.96 | $46.73 | 4,900 |
| 2021-09-03 | $30.95 | $45.25 | 6,800 |
| 2021-09-02 | $30.95 | $45.25 | 8,600 |
| 2021-09-01 | $31.59 | $46.19 | 4,000 |
| 2021-08-31 | $29.99 | $43.85 | 7,100 |
| 2021-08-30 | $29.99 | $43.85 | 7,700 |
| 2021-08-27 | $30.14 | $44.07 | 3,700 |
| 2021-08-26 | $30.00 | $43.57 | 4,000 |
| 2021-08-25 | $30.37 | $44.11 | 7,800 |
| 2021-08-24 | $30.35 | $44.08 | 5,700 |
| 2021-08-23 | $31.51 | $45.77 | 7,200 |
| 2021-08-20 | $31.33 | $45.50 | 8,600 |
| 2021-08-19 | $30.79 | $44.72 | 5,100 |
| 2021-08-18 | $31.70 | $46.04 | 5,700 |
| 2021-08-17 | $32.90 | $47.79 | 4,900 |
| 2021-08-16 | $32.28 | $46.88 | 4,400 |
| 2021-08-13 | $32.19 | $46.75 | 5,400 |
| 2021-08-12 | $31.27 | $45.42 | 6,800 |
| 2021-08-11 | $31.80 | $46.19 | 3,600 |
| 2021-08-10 | $32.20 | $46.77 | 7,000 |
| 2021-08-09 | $32.17 | $46.72 | 2,300 |
| 2021-08-06 | $31.07 | $45.13 | 9,300 |
| 2021-08-05 | $32.66 | $47.44 | 3,700 |
| 2021-08-04 | $32.40 | $47.06 | 4,700 |
| 2021-08-03 | $32.94 | $47.84 | 63,500 |
| 2021-08-02 | $32.69 | $47.48 | 5,200 |
| 2021-07-30 | $32.30 | $46.91 | 3,200 |
| 2021-07-29 | $32.62 | $47.38 | 1,300 |
| 2021-07-28 | $32.68 | $47.47 | 9,800 |
| 2021-07-27 | $32.44 | $47.12 | 1,900 |
| 2021-07-26 | $33.45 | $48.58 | 2,200 |
| 2021-07-23 | $33.14 | $48.13 | 6,300 |
| 2021-07-22 | $33.28 | $48.34 | 13,800 |
| 2021-07-21 | $33.35 | $48.44 | 5,600 |
| 2021-07-20 | $32.63 | $47.39 | 9,900 |
| 2021-07-19 | $32.36 | $47.00 | 8,200 |
| 2021-07-16 | $33.23 | $48.26 | 900 |
| 2021-07-15 | $34.13 | $49.57 | 1,800 |
| 2021-07-14 | $34.69 | $50.39 | 4,800 |
| 2021-07-13 | $34.42 | $49.99 | 2,000 |
| 2021-07-12 | $34.43 | $50.01 | 1,100 |
| 2021-07-09 | $34.25 | $49.75 | 8,800 |
| 2021-07-08 | $33.79 | $49.08 | 9,500 |
| 2021-07-07 | $34.34 | $49.88 | 2,800 |
| 2021-07-06 | $34.06 | $49.47 | 3,300 |
| 2021-07-02 | $34.27 | $49.78 | 3,300 |
| 2021-07-01 | $34.15 | $49.60 | 3,300 |
| 2021-06-30 | $33.62 | $48.83 | 5,300 |
| 2021-06-29 | $33.99 | $49.37 | 1,400 |
| 2021-06-28 | $34.15 | $49.60 | 4,400 |
| 2021-06-25 | $34.87 | $50.65 | 1,300 |
| 2021-06-24 | $34.68 | $50.37 | 3,300 |
| 2021-06-23 | $34.23 | $49.72 | 3,300 |
| 2021-06-22 | $33.82 | $49.12 | 20,900 |
| 2021-06-21 | $32.85 | $47.71 | 6,600 |
| 2021-06-18 | $32.41 | $47.07 | 2,700 |
| 2021-06-17 | $33.64 | $48.86 | 1,500 |
| 2021-06-16 | $34.20 | $49.67 | 4,400 |
| 2021-06-15 | $34.34 | $49.88 | 9,400 |
| 2021-06-14 | $34.57 | $50.21 | 2,900 |
| 2021-06-11 | $34.26 | $49.76 | 4,000 |
| 2021-06-10 | $33.83 | $49.14 | 4,600 |
| 2021-06-09 | $33.62 | $48.83 | 2,500 |
| 2021-06-08 | $33.88 | $49.21 | 1,900 |
| 2021-06-07 | $33.91 | $49.25 | 4,600 |
| 2021-06-04 | $33.58 | $48.77 | 14,900 |
| 2021-06-03 | $33.64 | $48.86 | 7,300 |
| 2021-06-02 | $34.28 | $49.79 | 7,500 |
| 2021-06-01 | $34.21 | $49.69 | 8,000 |
| 2021-05-28 | $33.79 | $49.08 | 3,700 |
| 2021-05-27 | $33.03 | $47.97 | 5,000 |
| 2021-05-26 | $33.48 | $48.63 | 2,100 |
| 2021-05-25 | $32.81 | $47.65 | 8,300 |
| 2021-05-24 | $32.70 | $47.49 | 7,400 |
| 2021-05-21 | $32.66 | $47.44 | 4,300 |
| 2021-05-20 | $32.17 | $46.72 | 8,400 |
| 2021-05-19 | $31.49 | $45.74 | 900 |
| 2021-05-18 | $31.18 | $45.29 | 17,100 |
| 2021-05-17 | $31.14 | $45.23 | 8,100 |
| 2021-05-14 | $31.00 | $45.03 | 14,800 |
| 2021-05-13 | $30.53 | $44.05 | 1,900 |
| 2021-05-12 | $29.93 | $43.18 | 8,900 |
| 2021-05-11 | $30.70 | $44.29 | 8,900 |
| 2021-05-10 | $31.44 | $45.36 | 4,000 |
| 2021-05-07 | $31.93 | $46.07 | 2,900 |
| 2021-05-06 | $30.87 | $44.54 | 9,900 |
| 2021-05-05 | $30.03 | $43.33 | 7,400 |
| 2021-05-04 | $30.37 | $43.82 | 20,400 |
| 2021-05-03 | $29.01 | $41.86 | 8,000 |
| 2021-04-30 | $28.30 | $40.83 | 3,700 |
| 2021-04-29 | $28.71 | $41.42 | 3,500 |
| 2021-04-28 | $28.57 | $41.22 | 1,400 |
| 2021-04-27 | $28.54 | $41.18 | 4,500 |
| 2021-04-26 | $28.53 | $41.16 | 5,800 |
| 2021-04-23 | $28.47 | $41.08 | 4,600 |
| 2021-04-22 | $28.31 | $40.85 | 6,700 |
| 2021-04-21 | $28.06 | $40.49 | 97,100 |
| 2021-04-20 | $28.42 | $41.01 | 11,100 |
| 2021-04-19 | $28.70 | $41.41 | 4,300 |
| 2021-04-16 | $28.88 | $41.67 | 2,000 |
| 2021-04-15 | $28.13 | $40.59 | 1,300 |
| 2021-04-14 | $27.62 | $39.85 | 8,400 |
| 2021-04-13 | $27.60 | $39.82 | 2,700 |
| 2021-04-12 | $27.29 | $39.37 | 45,600 |
| 2021-04-09 | $27.58 | $39.79 | 1,100 |
| 2021-04-08 | $28.64 | $41.32 | 2,000 |
| 2021-04-07 | $28.29 | $40.82 | 1,900 |
| 2021-04-06 | $28.37 | $40.93 | 8,900 |
| 2021-04-05 | $27.56 | $39.76 | 2,100 |
| 2021-04-01 | $27.20 | $39.24 | 6,900 |
| 2021-03-31 | $26.93 | $38.86 | 10,000 |
| 2021-03-30 | $26.75 | $38.60 | 4,300 |
| 2021-03-29 | $27.00 | $38.96 | 3,900 |
| 2021-03-26 | $26.46 | $38.18 | 7,200 |
| 2021-03-25 | $26.09 | $37.64 | 1,600 |
| 2021-03-24 | $25.70 | $37.08 | 2,100 |
| 2021-03-23 | $26.28 | $37.92 | 3,300 |
| 2021-03-22 | $26.95 | $38.88 | 4,400 |
| 2021-03-19 | $27.16 | $39.19 | 1,600 |
| 2021-03-18 | $27.37 | $39.49 | 1,300 |
| 2021-03-17 | $26.58 | $38.35 | 2,600 |
| 2021-03-16 | $26.86 | $38.75 | 5,600 |
| 2021-03-15 | $26.13 | $37.70 | 1,900 |
| 2021-03-12 | $26.41 | $38.11 | 3,200 |
| 2021-03-11 | $26.91 | $38.83 | 4,600 |
| 2021-03-10 | $25.83 | $37.27 | 3,700 |
| 2021-03-09 | $25.82 | $37.25 | 8,100 |
| 2021-03-08 | $23.85 | $34.41 | 5,000 |
| 2021-03-05 | $24.36 | $35.15 | 12,400 |
| 2021-03-04 | $23.63 | $34.09 | 11,900 |
| 2021-03-03 | $24.21 | $34.93 | 2,700 |
| 2021-03-02 | $24.44 | $35.26 | 4,700 |
| 2021-03-01 | $25.04 | $36.13 | 2,500 |
| 2021-02-26 | $24.38 | $35.18 | 16,800 |
| 2021-02-25 | $24.77 | $35.74 | 11,400 |
| 2021-02-24 | $25.58 | $36.91 | 2,100 |
| 2021-02-23 | $25.09 | $36.20 | 3,700 |
| 2021-02-22 | $24.99 | $36.06 | 2,300 |
| 2021-02-19 | $25.99 | $37.50 | 3,100 |
| 2021-02-18 | $25.09 | $36.20 | 3,900 |
| 2021-02-17 | $24.74 | $35.70 | 2,400 |
| 2021-02-16 | $25.19 | $36.34 | 3,000 |
| 2021-02-12 | $24.93 | $35.97 | 3,400 |
| 2021-02-11 | $25.41 | $36.66 | 3,500 |
| 2021-02-10 | $24.27 | $35.02 | 1,800 |
| 2021-02-09 | $25.12 | $36.24 | 10,000 |
| 2021-02-08 | $26.12 | $37.69 | 7,300 |
| 2021-02-05 | $25.30 | $36.50 | 6,000 |
| 2021-02-04 | $23.50 | $33.91 | 1,900 |
| 2021-02-03 | $24.95 | $36.00 | 2,600 |
| 2021-02-02 | $24.41 | $35.22 | 4,400 |
| 2021-02-01 | $24.02 | $34.66 | 4,600 |
| 2021-01-29 | $23.99 | $34.61 | 14,300 |
| 2021-01-28 | $24.72 | $35.67 | 8,700 |
| 2021-01-27 | $23.84 | $34.40 | 45,100 |
| 2021-01-26 | $25.23 | $36.40 | 3,100 |
| 2021-01-25 | $25.54 | $36.85 | 2,200 |
| 2021-01-22 | $25.65 | $37.01 | 3,300 |
| 2021-01-21 | $25.50 | $36.79 | 5,600 |
| 2021-01-20 | $25.15 | $36.29 | 3,500 |
| 2021-01-19 | $24.88 | $35.90 | 3,600 |
| 2021-01-15 | $24.77 | $35.74 | 4,700 |
| 2021-01-14 | $25.06 | $36.16 | 3,200 |
| 2021-01-13 | $24.78 | $35.75 | 8,900 |
| 2021-01-12 | $24.98 | $36.04 | 3,300 |
| 2021-01-11 | $26.15 | $37.73 | 1,800 |
| 2021-01-08 | $26.25 | $37.87 | 3,100 |
| 2021-01-07 | $25.91 | $37.38 | 4,400 |
| 2021-01-06 | $26.03 | $37.56 | 6,100 |
| 2021-01-05 | $26.18 | $37.77 | 3,300 |
| 2021-01-04 | $26.48 | $38.21 | 2,900 |