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
- 2010-02-22 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 | $22.55 | $25.66 | 9,700 |
| 2021-12-30 | $22.45 | $25.55 | 1,100 |
| 2021-12-29 | $22.41 | $25.50 | 2,200 |
| 2021-12-28 | $21.41 | $24.37 | 600 |
| 2021-12-27 | $24.75 | $28.17 | 1,000 |
| 2021-12-23 | $22.76 | $25.90 | 0 |
| 2021-12-22 | $22.76 | $25.90 | 5,000 |
| 2021-12-21 | $22.06 | $25.11 | 600 |
| 2021-12-20 | $21.79 | $24.80 | 1,300 |
| 2021-12-17 | $21.99 | $25.03 | 1,800 |
| 2021-12-16 | $21.94 | $24.97 | 3,500 |
| 2021-12-15 | $22.08 | $25.13 | 4,200 |
| 2021-12-14 | $22.17 | $25.23 | 5,200 |
| 2021-12-13 | $22.71 | $25.84 | 1,000 |
| 2021-12-10 | $22.77 | $25.91 | 2,400 |
| 2021-12-09 | $22.72 | $25.86 | 3,000 |
| 2021-12-08 | $23.29 | $26.50 | 4,200 |
| 2021-12-07 | $22.61 | $25.73 | 3,000 |
| 2021-12-06 | $21.99 | $25.03 | 900 |
| 2021-12-03 | $21.88 | $24.74 | 3,400 |
| 2021-12-02 | $21.84 | $24.70 | 800 |
| 2021-12-01 | $22.08 | $24.97 | 500 |
| 2021-11-30 | $22.20 | $25.10 | 13,200 |
| 2021-11-29 | $22.74 | $25.71 | 1,600 |
| 2021-11-26 | $22.90 | $25.89 | 600 |
| 2021-11-24 | $23.87 | $26.99 | 900 |
| 2021-11-23 | $23.87 | $26.99 | 900 |
| 2021-11-22 | $23.94 | $27.07 | 1,300 |
| 2021-11-19 | $23.83 | $26.95 | 1,600 |
| 2021-11-18 | $23.83 | $26.95 | 3,300 |
| 2021-11-17 | $23.97 | $27.10 | 100 |
| 2021-11-16 | $24.42 | $27.61 | 1,500 |
| 2021-11-15 | $24.42 | $27.61 | 2,400 |
| 2021-11-12 | $24.51 | $27.71 | 800 |
| 2021-11-11 | $24.65 | $27.87 | 600 |
| 2021-11-10 | $24.99 | $28.26 | 1,100 |
| 2021-11-09 | $25.39 | $28.71 | 1,500 |
| 2021-11-08 | $24.78 | $28.02 | 6,500 |
| 2021-11-05 | $25.36 | $28.68 | 3,900 |
| 2021-11-04 | $23.88 | $27.00 | 3,700 |
| 2021-11-03 | $24.12 | $27.27 | 1,600 |
| 2021-11-02 | $24.20 | $27.36 | 1,100 |
| 2021-11-01 | $24.27 | $27.44 | 300 |
| 2021-10-29 | $23.89 | $27.01 | 3,100 |
| 2021-10-28 | $24.60 | $27.82 | 1,900 |
| 2021-10-27 | $24.46 | $27.66 | 2,100 |
| 2021-10-26 | $24.86 | $28.11 | 1,000 |
| 2021-10-25 | $24.91 | $28.17 | 4,000 |
| 2021-10-22 | $25.12 | $28.40 | 1,800 |
| 2021-10-21 | $25.48 | $28.81 | 200 |
| 2021-10-20 | $25.48 | $28.81 | 500 |
| 2021-10-19 | $25.17 | $28.46 | 1,500 |
| 2021-10-18 | $24.97 | $28.23 | 2,900 |
| 2021-10-15 | $24.99 | $28.26 | 200 |
| 2021-10-14 | $25.23 | $28.53 | 4,200 |
| 2021-10-13 | $25.10 | $28.38 | 9,700 |
| 2021-10-12 | $24.91 | $28.17 | 4,900 |
| 2021-10-11 | $25.10 | $28.38 | 0 |
| 2021-10-08 | $25.10 | $28.38 | 3,900 |
| 2021-10-07 | $25.36 | $28.68 | 14,800 |
| 2021-10-06 | $25.56 | $28.90 | 0 |
| 2021-10-05 | $25.56 | $28.90 | 2,200 |
| 2021-10-04 | $25.39 | $28.71 | 400 |
| 2021-10-01 | $25.27 | $28.57 | 600 |
| 2021-09-30 | $25.23 | $28.53 | 900 |
| 2021-09-29 | $25.19 | $28.48 | 200 |
| 2021-09-28 | $25.04 | $28.31 | 3,000 |
| 2021-09-27 | $25.49 | $28.82 | 5,500 |
| 2021-09-24 | $25.41 | $28.73 | 1,200 |
| 2021-09-23 | $26.11 | $29.52 | 52,000 |
| 2021-09-22 | $25.94 | $29.33 | 1,200 |
| 2021-09-21 | $25.28 | $28.59 | 5,300 |
| 2021-09-20 | $25.90 | $29.29 | 2,800 |
| 2021-09-17 | $26.80 | $30.30 | 5,500 |
| 2021-09-16 | $26.76 | $30.26 | 500 |
| 2021-09-15 | $26.75 | $30.25 | 2,600 |
| 2021-09-14 | $27.26 | $30.82 | 2,000 |
| 2021-09-13 | $27.36 | $30.94 | 700 |
| 2021-09-10 | $27.07 | $30.61 | 1,600 |
| 2021-09-09 | $27.01 | $30.54 | 5,200 |
| 2021-09-08 | $27.42 | $31.01 | 10,800 |
| 2021-09-07 | $27.81 | $31.45 | 600 |
| 2021-09-03 | $28.13 | $31.81 | 1,200 |
| 2021-09-02 | $28.35 | $31.90 | 1,500 |
| 2021-09-01 | $28.37 | $31.92 | 5,200 |
| 2021-08-31 | $28.24 | $31.77 | 7,300 |
| 2021-08-30 | $28.09 | $31.60 | 2,100 |
| 2021-08-27 | $28.20 | $31.73 | 700 |
| 2021-08-26 | $28.01 | $31.51 | 300 |
| 2021-08-25 | $28.15 | $31.67 | 1,100 |
| 2021-08-24 | $28.14 | $31.66 | 1,100 |
| 2021-08-23 | $28.11 | $31.63 | 1,000 |
| 2021-08-20 | $27.84 | $31.32 | 2,700 |
| 2021-08-19 | $27.47 | $30.91 | 400 |
| 2021-08-18 | $28.06 | $31.57 | 500 |
| 2021-08-17 | $28.10 | $31.61 | 3,100 |
| 2021-08-16 | $28.37 | $31.92 | 400 |
| 2021-08-13 | $28.92 | $32.54 | 800 |
| 2021-08-12 | $29.11 | $32.75 | 300 |
| 2021-08-11 | $29.57 | $33.27 | 1,400 |
| 2021-08-10 | $28.99 | $32.62 | 500 |
| 2021-08-09 | $29.13 | $32.77 | 0 |
| 2021-08-06 | $29.13 | $32.77 | 1,100 |
| 2021-08-05 | $28.64 | $32.22 | 0 |
| 2021-08-04 | $28.64 | $32.22 | 800 |
| 2021-08-03 | $28.66 | $32.24 | 2,200 |
| 2021-08-02 | $28.84 | $32.45 | 0 |
| 2021-07-30 | $28.84 | $32.45 | 4,300 |
| 2021-07-29 | $29.04 | $32.67 | 400 |
| 2021-07-28 | $28.63 | $32.21 | 0 |
| 2021-07-27 | $28.63 | $32.21 | 0 |
| 2021-07-26 | $28.63 | $32.21 | 500 |
| 2021-07-23 | $28.52 | $32.09 | 1,000 |
| 2021-07-22 | $28.87 | $32.48 | 0 |
| 2021-07-21 | $28.87 | $32.48 | 300 |
| 2021-07-20 | $28.74 | $32.33 | 1,600 |
| 2021-07-19 | $28.22 | $31.75 | 2,900 |
| 2021-07-16 | $28.85 | $32.46 | 400 |
| 2021-07-15 | $29.01 | $32.64 | 700 |
| 2021-07-14 | $29.20 | $32.85 | 400 |
| 2021-07-13 | $29.20 | $32.85 | 3,600 |
| 2021-07-12 | $29.44 | $33.12 | 1,200 |
| 2021-07-09 | $29.73 | $33.45 | 500 |
| 2021-07-08 | $30.05 | $33.81 | 0 |
| 2021-07-07 | $30.05 | $33.81 | 400 |
| 2021-07-06 | $30.05 | $33.81 | 2,000 |
| 2021-07-02 | $29.79 | $33.52 | 0 |
| 2021-07-01 | $29.79 | $33.52 | 0 |
| 2021-06-30 | $29.79 | $33.52 | 40,800 |
| 2021-06-29 | $30.05 | $33.81 | 0 |
| 2021-06-28 | $30.05 | $33.81 | 300 |
| 2021-06-25 | $29.96 | $33.71 | 500 |
| 2021-06-24 | $29.69 | $33.40 | 5,100 |
| 2021-06-23 | $29.71 | $33.43 | 2,200 |
| 2021-06-22 | $29.82 | $33.55 | 8,300 |
| 2021-06-21 | $29.62 | $33.32 | 4,400 |
| 2021-06-18 | $29.40 | $33.08 | 7,500 |
| 2021-06-17 | $29.52 | $33.21 | 6,500 |
| 2021-06-16 | $29.98 | $33.73 | 9,800 |
| 2021-06-15 | $30.17 | $33.94 | 4,700 |
| 2021-06-14 | $30.07 | $33.67 | 7,900 |
| 2021-06-11 | $29.99 | $33.58 | 4,300 |
| 2021-06-10 | $30.28 | $33.90 | 5,000 |
| 2021-06-09 | $30.14 | $33.75 | 3,300 |
| 2021-06-08 | $30.24 | $33.86 | 3,000 |
| 2021-06-07 | $30.50 | $34.15 | 5,300 |
| 2021-06-04 | $31.10 | $34.82 | 2,300 |
| 2021-06-03 | $32.51 | $36.40 | 5,000 |
| 2021-06-02 | $35.00 | $39.19 | 300 |
| 2021-06-01 | $34.72 | $38.87 | 1,900 |
| 2021-05-28 | $34.75 | $38.91 | 2,000 |
| 2021-05-27 | $34.24 | $38.34 | 9,000 |
| 2021-05-26 | $33.98 | $38.05 | 2,500 |
| 2021-05-25 | $33.41 | $37.41 | 1,900 |
| 2021-05-24 | $32.90 | $36.84 | 0 |
| 2021-05-21 | $32.90 | $36.84 | 700 |
| 2021-05-20 | $32.80 | $36.73 | 1,200 |
| 2021-05-19 | $32.60 | $36.50 | 2,700 |
| 2021-05-18 | $32.90 | $36.84 | 2,100 |
| 2021-05-17 | $32.55 | $36.45 | 500 |
| 2021-05-14 | $32.66 | $36.57 | 2,300 |
| 2021-05-13 | $31.96 | $35.78 | 5,700 |
| 2021-05-12 | $32.39 | $36.27 | 300 |
| 2021-05-11 | $32.42 | $36.30 | 100 |
| 2021-05-10 | $32.87 | $36.80 | 900 |
| 2021-05-07 | $32.30 | $36.17 | 1,100 |
| 2021-05-06 | $32.30 | $36.17 | 800 |
| 2021-05-05 | $32.17 | $36.02 | 900 |
| 2021-05-04 | $31.85 | $35.66 | 1,200 |
| 2021-05-03 | $31.95 | $35.77 | 1,200 |
| 2021-04-30 | $31.70 | $35.49 | 40,400 |
| 2021-04-29 | $32.18 | $36.03 | 2,800 |
| 2021-04-28 | $31.88 | $35.69 | 200 |
| 2021-04-27 | $31.57 | $35.35 | 400 |
| 2021-04-26 | $31.69 | $35.48 | 400 |
| 2021-04-23 | $32.06 | $35.90 | 200 |
| 2021-04-22 | $32.07 | $35.91 | 8,900 |
| 2021-04-21 | $32.41 | $36.29 | 2,800 |
| 2021-04-20 | $32.00 | $35.83 | 2,800 |
| 2021-04-19 | $31.57 | $35.35 | 800 |
| 2021-04-16 | $31.78 | $35.58 | 300 |
| 2021-04-15 | $31.33 | $35.08 | 300 |
| 2021-04-14 | $31.02 | $34.73 | 500 |
| 2021-04-13 | $30.97 | $34.68 | 300 |
| 2021-04-12 | $30.90 | $34.60 | 1,100 |
| 2021-04-09 | $31.07 | $34.79 | 1,100 |
| 2021-04-08 | $31.32 | $35.07 | 500 |
| 2021-04-07 | $31.14 | $34.87 | 3,500 |
| 2021-04-06 | $30.78 | $34.46 | 3,100 |
| 2021-04-05 | $30.70 | $34.37 | 1,000 |
| 2021-04-01 | $30.36 | $33.99 | 300 |
| 2021-03-31 | $30.07 | $33.67 | 5,100 |
| 2021-03-30 | $29.80 | $33.37 | 200 |
| 2021-03-29 | $29.69 | $33.24 | 100 |
| 2021-03-26 | $29.60 | $33.14 | 200 |
| 2021-03-25 | $29.69 | $33.24 | 700 |
| 2021-03-24 | $29.78 | $33.34 | 1,400 |
| 2021-03-23 | $30.24 | $33.86 | 3,400 |
| 2021-03-22 | $30.47 | $34.12 | 6,000 |
| 2021-03-19 | $30.22 | $33.84 | 1,300 |
| 2021-03-18 | $30.61 | $34.27 | 1,600 |
| 2021-03-17 | $30.98 | $34.69 | 4,800 |
| 2021-03-16 | $30.88 | $34.58 | 14,900 |
| 2021-03-15 | $30.72 | $34.40 | 3,100 |
| 2021-03-12 | $30.56 | $34.06 | 0 |
| 2021-03-11 | $30.56 | $34.06 | 400 |
| 2021-03-10 | $29.21 | $32.56 | 0 |
| 2021-03-09 | $29.21 | $32.56 | 0 |
| 2021-03-08 | $29.21 | $32.56 | 5,600 |
| 2021-03-05 | $28.55 | $31.82 | 0 |
| 2021-03-04 | $28.55 | $31.82 | 0 |
| 2021-03-03 | $28.55 | $31.82 | 2,400 |
| 2021-03-02 | $28.65 | $31.93 | 100 |
| 2021-03-01 | $28.69 | $31.98 | 1,800 |
| 2021-02-26 | $28.50 | $31.76 | 600 |
| 2021-02-25 | $28.77 | $32.07 | 0 |
| 2021-02-24 | $28.77 | $32.07 | 800 |
| 2021-02-23 | $28.88 | $32.19 | 1,000 |
| 2021-02-22 | $28.96 | $32.28 | 200 |
| 2021-02-19 | $29.36 | $32.72 | 0 |
| 2021-02-18 | $29.36 | $32.72 | 400 |
| 2021-02-17 | $29.59 | $32.98 | 4,200 |
| 2021-02-16 | $29.20 | $32.54 | 1,700 |
| 2021-02-12 | $29.32 | $32.68 | 200 |
| 2021-02-11 | $29.47 | $32.85 | 2,200 |
| 2021-02-10 | $29.17 | $32.51 | 0 |
| 2021-02-09 | $29.17 | $32.51 | 3,800 |
| 2021-02-08 | $29.18 | $32.52 | 2,100 |
| 2021-02-05 | $28.75 | $32.04 | 13,400 |
| 2021-02-04 | $27.07 | $30.17 | 700 |
| 2021-02-03 | $26.58 | $29.62 | 800 |
| 2021-02-02 | $26.39 | $29.41 | 400 |
| 2021-02-01 | $26.45 | $29.48 | 1,700 |
| 2021-01-29 | $26.19 | $29.19 | 1,400 |
| 2021-01-28 | $27.14 | $30.25 | 200 |
| 2021-01-27 | $27.48 | $30.63 | 6,600 |
| 2021-01-26 | $28.30 | $31.54 | 1,700 |
| 2021-01-25 | $28.20 | $31.43 | 0 |
| 2021-01-22 | $28.20 | $31.43 | 200 |
| 2021-01-21 | $28.38 | $31.63 | 700 |
| 2021-01-20 | $28.24 | $31.47 | 300 |
| 2021-01-19 | $28.12 | $31.34 | 600 |
| 2021-01-15 | $28.51 | $31.78 | 0 |
| 2021-01-14 | $28.51 | $31.78 | 100 |
| 2021-01-13 | $28.37 | $31.62 | 200 |
| 2021-01-12 | $28.68 | $31.96 | 1,100 |
| 2021-01-11 | $28.96 | $32.28 | 100 |
| 2021-01-08 | $28.96 | $32.28 | 200 |
| 2021-01-07 | $28.45 | $31.71 | 300 |
| 2021-01-06 | $28.56 | $31.83 | 300 |
| 2021-01-05 | $28.49 | $31.75 | 1,200 |
| 2021-01-04 | $27.93 | $31.13 | 1,100 |