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
- 2021-03-10 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 | $27.10 | $28.05 | 4,900 |
| 2021-12-30 | $27.10 | $28.05 | 1,600 |
| 2021-12-29 | $27.08 | $28.03 | 4,200 |
| 2021-12-28 | $27.01 | $27.96 | 9,300 |
| 2021-12-27 | $26.82 | $27.76 | 7,100 |
| 2021-12-23 | $26.86 | $27.80 | 12,000 |
| 2021-12-22 | $26.90 | $27.85 | 15,300 |
| 2021-12-21 | $26.70 | $27.64 | 7,000 |
| 2021-12-20 | $26.47 | $27.40 | 2,000 |
| 2021-12-17 | $26.49 | $27.42 | 7,500 |
| 2021-12-16 | $26.54 | $27.47 | 2,000 |
| 2021-12-15 | $26.40 | $27.33 | 11,900 |
| 2021-12-14 | $26.19 | $27.11 | 1,400 |
| 2021-12-13 | $26.27 | $27.20 | 1,900 |
| 2021-12-10 | $26.25 | $27.17 | 6,300 |
| 2021-12-09 | $26.21 | $27.13 | 6,200 |
| 2021-12-08 | $26.39 | $27.32 | 14,500 |
| 2021-12-07 | $26.26 | $27.18 | 10,900 |
| 2021-12-06 | $26.01 | $26.93 | 1,300 |
| 2021-12-03 | $25.90 | $26.81 | 3,300 |
| 2021-12-02 | $26.09 | $27.01 | 3,500 |
| 2021-12-01 | $25.67 | $26.57 | 6,400 |
| 2021-11-30 | $25.78 | $26.69 | 16,500 |
| 2021-11-29 | $25.99 | $26.91 | 2,000 |
| 2021-11-26 | $25.99 | $26.59 | 1,300 |
| 2021-11-24 | $26.13 | $26.73 | 8,300 |
| 2021-11-23 | $26.06 | $26.66 | 3,300 |
| 2021-11-22 | $26.17 | $26.77 | 7,100 |
| 2021-11-19 | $26.07 | $26.67 | 12,000 |
| 2021-11-18 | $26.09 | $26.69 | 10,600 |
| 2021-11-17 | $26.24 | $26.85 | 8,100 |
| 2021-11-16 | $26.36 | $26.97 | 700 |
| 2021-11-15 | $26.38 | $26.99 | 2,400 |
| 2021-11-12 | $26.53 | $27.14 | 7,100 |
| 2021-11-11 | $26.63 | $27.24 | 5,100 |
| 2021-11-10 | $27.05 | $27.67 | 7,800 |
| 2021-11-09 | $27.31 | $27.94 | 1,900 |
| 2021-11-08 | $27.26 | $27.89 | 1,100 |
| 2021-11-05 | $27.32 | $27.95 | 4,200 |
| 2021-11-04 | $27.19 | $27.82 | 5,500 |
| 2021-11-03 | $27.18 | $27.81 | 7,200 |
| 2021-11-02 | $27.20 | $27.83 | 3,900 |
| 2021-11-01 | $27.26 | $27.89 | 3,800 |
| 2021-10-29 | $27.07 | $27.69 | 9,500 |
| 2021-10-28 | $26.87 | $27.49 | 28,100 |
| 2021-10-27 | $27.03 | $27.65 | 1,700 |
| 2021-10-26 | $26.90 | $27.52 | 16,000 |
| 2021-10-25 | $27.13 | $27.75 | 4,400 |
| 2021-10-22 | $27.09 | $27.71 | 4,600 |
| 2021-10-21 | $27.19 | $27.82 | 4,900 |
| 2021-10-20 | $27.22 | $27.85 | 5,600 |
| 2021-10-19 | $27.01 | $27.63 | 6,200 |
| 2021-10-18 | $27.19 | $27.82 | 10,300 |
| 2021-10-15 | $27.26 | $27.89 | 38,500 |
| 2021-10-14 | $27.08 | $27.70 | 6,000 |
| 2021-10-13 | $26.94 | $27.56 | 12,400 |
| 2021-10-12 | $26.74 | $27.36 | 1,000 |
| 2021-10-11 | $26.52 | $27.13 | 900 |
| 2021-10-08 | $26.44 | $27.05 | 5,300 |
| 2021-10-07 | $26.50 | $27.11 | 2,000 |
| 2021-10-06 | $26.67 | $27.29 | 27,300 |
| 2021-10-05 | $26.28 | $26.89 | 6,700 |
| 2021-10-04 | $26.49 | $27.10 | 9,100 |
| 2021-10-01 | $26.82 | $27.44 | 8,200 |
| 2021-09-30 | $26.79 | $27.41 | 11,700 |
| 2021-09-29 | $26.66 | $27.27 | 17,300 |
| 2021-09-28 | $26.32 | $26.93 | 93,200 |
| 2021-09-27 | $26.35 | $26.96 | 16,300 |
| 2021-09-24 | $26.40 | $27.01 | 14,400 |
| 2021-09-23 | $26.53 | $27.14 | 4,500 |
| 2021-09-22 | $26.69 | $27.31 | 20,000 |
| 2021-09-21 | $26.56 | $27.17 | 7,900 |
| 2021-09-20 | $26.51 | $27.12 | 11,700 |
| 2021-09-17 | $26.90 | $27.52 | 5,600 |
| 2021-09-16 | $27.03 | $27.65 | 20,700 |
| 2021-09-15 | $26.88 | $27.50 | 14,600 |
| 2021-09-14 | $26.81 | $27.43 | 26,400 |
| 2021-09-13 | $26.75 | $27.37 | 9,900 |
| 2021-09-10 | $26.93 | $27.55 | 12,400 |
| 2021-09-09 | $27.07 | $27.69 | 12,600 |
| 2021-09-08 | $27.10 | $27.73 | 16,900 |
| 2021-09-07 | $27.21 | $27.84 | 1,800 |
| 2021-09-03 | $27.29 | $27.92 | 3,700 |
| 2021-09-02 | $27.24 | $27.87 | 34,000 |
| 2021-09-01 | $27.41 | $28.04 | 7,900 |
| 2021-08-31 | $27.26 | $27.89 | 13,600 |
| 2021-08-30 | $27.18 | $27.81 | 8,800 |
| 2021-08-27 | $27.22 | $27.54 | 12,800 |
| 2021-08-26 | $27.08 | $27.39 | 4,000 |
| 2021-08-25 | $27.23 | $27.55 | 10,700 |
| 2021-08-24 | $27.03 | $27.34 | 194,000 |
| 2021-08-23 | $27.00 | $27.31 | 17,800 |
| 2021-08-20 | $26.92 | $27.23 | 21,500 |
| 2021-08-19 | $26.63 | $26.94 | 26,500 |
| 2021-08-18 | $26.60 | $26.91 | 33,000 |
| 2021-08-17 | $26.75 | $27.06 | 35,100 |
| 2021-08-16 | $26.95 | $27.26 | 3,300 |
| 2021-08-13 | $27.06 | $27.37 | 13,800 |
| 2021-08-12 | $26.98 | $27.29 | 63,800 |
| 2021-08-11 | $27.27 | $27.59 | 18,300 |
| 2021-08-10 | $27.47 | $27.79 | 8,900 |
| 2021-08-09 | $27.65 | $27.97 | 4,900 |
| 2021-08-06 | $27.77 | $28.09 | 10,400 |
| 2021-08-05 | $27.60 | $27.92 | 38,500 |
| 2021-08-04 | $27.60 | $27.92 | 5,700 |
| 2021-08-03 | $27.72 | $28.04 | 7,100 |
| 2021-08-02 | $27.60 | $27.92 | 10,100 |
| 2021-07-30 | $27.64 | $27.96 | 84,900 |
| 2021-07-29 | $27.62 | $27.94 | 14,200 |
| 2021-07-28 | $27.63 | $27.95 | 5,400 |
| 2021-07-27 | $27.63 | $27.95 | 9,500 |
| 2021-07-26 | $27.63 | $27.95 | 4,900 |
| 2021-07-23 | $27.64 | $27.96 | 5,200 |
| 2021-07-22 | $27.54 | $27.86 | 22,200 |
| 2021-07-21 | $27.59 | $27.91 | 14,300 |
| 2021-07-20 | $27.61 | $27.93 | 8,700 |
| 2021-07-19 | $27.60 | $27.92 | 3,900 |
| 2021-07-16 | $27.77 | $28.09 | 437,400 |
| 2021-07-15 | $27.51 | $27.83 | 23,500 |
| 2021-07-14 | $27.54 | $27.86 | 40,600 |
| 2021-07-13 | $27.60 | $27.92 | 8,700 |
| 2021-07-12 | $27.71 | $28.03 | 3,800 |
| 2021-07-09 | $27.64 | $27.96 | 20,300 |
| 2021-07-08 | $27.76 | $28.08 | 1,900 |
| 2021-07-07 | $27.88 | $28.20 | 20,800 |
| 2021-07-06 | $27.54 | $27.86 | 18,100 |
| 2021-07-02 | $27.66 | $27.98 | 6,500 |
| 2021-07-01 | $27.57 | $27.89 | 22,100 |
| 2021-06-30 | $27.65 | $27.97 | 102,400 |
| 2021-06-29 | $27.46 | $27.78 | 36,800 |
| 2021-06-28 | $27.48 | $27.80 | 33,400 |
| 2021-06-25 | $27.42 | $27.74 | 6,500 |
| 2021-06-24 | $27.49 | $27.81 | 3,800 |
| 2021-06-23 | $27.30 | $27.62 | 5,700 |
| 2021-06-22 | $27.43 | $27.75 | 16,400 |
| 2021-06-21 | $27.37 | $27.69 | 7,400 |
| 2021-06-18 | $27.22 | $27.54 | 4,100 |
| 2021-06-17 | $27.30 | $27.62 | 10,500 |
| 2021-06-16 | $27.12 | $27.43 | 23,000 |
| 2021-06-15 | $27.43 | $27.75 | 43,800 |
| 2021-06-14 | $27.62 | $27.94 | 20,200 |
| 2021-06-11 | $27.48 | $27.80 | 23,900 |
| 2021-06-10 | $27.31 | $27.63 | 22,200 |
| 2021-06-09 | $27.31 | $27.63 | 4,600 |
| 2021-06-08 | $27.06 | $27.37 | 14,900 |
| 2021-06-07 | $27.02 | $27.33 | 11,200 |
| 2021-06-04 | $27.01 | $27.32 | 11,000 |
| 2021-06-03 | $26.87 | $27.18 | 6,400 |
| 2021-06-02 | $27.03 | $27.34 | 58,200 |
| 2021-06-01 | $26.68 | $26.99 | 34,700 |
| 2021-05-28 | $26.58 | $26.89 | 13,600 |
| 2021-05-27 | $26.27 | $26.57 | 15,900 |
| 2021-05-26 | $26.59 | $26.59 | 11,700 |
| 2021-05-25 | $26.47 | $26.47 | 8,500 |
| 2021-05-24 | $26.50 | $26.50 | 7,100 |
| 2021-05-21 | $26.42 | $26.42 | 2,500 |
| 2021-05-20 | $26.41 | $26.41 | 3,800 |
| 2021-05-19 | $26.33 | $26.33 | 1,700 |
| 2021-05-18 | $26.44 | $26.44 | 1,100 |
| 2021-05-17 | $26.33 | $26.33 | 4,700 |
| 2021-05-14 | $26.40 | $26.40 | 22,100 |
| 2021-05-13 | $26.50 | $26.50 | 52,200 |
| 2021-05-12 | $26.50 | $26.50 | 52,500 |
| 2021-05-11 | $26.65 | $26.65 | 10,100 |
| 2021-05-10 | $26.80 | $26.80 | 13,700 |
| 2021-05-07 | $26.66 | $26.66 | 70,900 |
| 2021-05-06 | $26.62 | $26.62 | 205,000 |
| 2021-05-05 | $26.49 | $26.49 | 77,700 |
| 2021-05-04 | $26.69 | $26.69 | 60,300 |
| 2021-05-03 | $26.63 | $26.63 | 14,900 |
| 2021-04-30 | $26.54 | $26.54 | 22,100 |
| 2021-04-29 | $26.27 | $26.27 | 8,900 |
| 2021-04-28 | $26.30 | $26.30 | 9,200 |
| 2021-04-27 | $26.29 | $26.29 | 55,300 |
| 2021-04-26 | $26.60 | $26.60 | 29,100 |
| 2021-04-23 | $26.61 | $26.61 | 43,000 |
| 2021-04-22 | $26.62 | $26.62 | 6,000 |
| 2021-04-21 | $26.58 | $26.58 | 31,600 |
| 2021-04-20 | $26.65 | $26.65 | 9,500 |
| 2021-04-19 | $26.69 | $26.69 | 24,400 |
| 2021-04-16 | $26.72 | $26.72 | 87,000 |
| 2021-04-15 | $26.27 | $26.27 | 14,800 |
| 2021-04-14 | $26.15 | $26.15 | 6,700 |
| 2021-04-13 | $26.21 | $26.21 | 6,600 |
| 2021-04-12 | $26.20 | $26.20 | 3,800 |
| 2021-04-09 | $26.35 | $26.35 | 10,000 |
| 2021-04-08 | $26.46 | $26.46 | 14,200 |
| 2021-04-07 | $26.67 | $26.67 | 33,200 |
| 2021-04-06 | $26.68 | $26.68 | 44,300 |
| 2021-04-05 | $25.97 | $25.97 | 41,100 |
| 2021-04-01 | $26.55 | $26.55 | 30,600 |
| 2021-03-31 | $26.65 | $26.65 | 874,000 |
| 2021-03-30 | $26.50 | $26.50 | 73,200 |
| 2021-03-29 | $26.46 | $26.46 | 74,400 |
| 2021-03-26 | $26.19 | $26.19 | 185,600 |
| 2021-03-25 | $25.88 | $25.88 | 92,000 |
| 2021-03-24 | $25.60 | $25.60 | 129,100 |
| 2021-03-23 | $25.53 | $25.53 | 119,500 |
| 2021-03-22 | $25.39 | $25.39 | 146,700 |
| 2021-03-19 | $25.36 | $25.36 | 138,300 |
| 2021-03-18 | $25.20 | $25.20 | 108,700 |
| 2021-03-17 | $25.17 | $25.17 | 52,700 |
| 2021-03-16 | $25.23 | $25.23 | 212,700 |
| 2021-03-15 | $25.18 | $25.18 | 136,900 |
| 2021-03-12 | $25.37 | $25.37 | 209,400 |
| 2021-03-11 | $25.31 | $25.31 | 156,200 |
| 2021-03-10 | $25.05 | $25.05 | 2,242,900 |