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
- 2018-02-28 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 | $23.75 | $25.18 | 1,800 |
| 2021-12-30 | $23.77 | $25.20 | 7,200 |
| 2021-12-29 | $23.70 | $25.13 | 5,100 |
| 2021-12-28 | $24.17 | $25.62 | 2,700 |
| 2021-12-27 | $24.00 | $25.45 | 3,000 |
| 2021-12-23 | $24.38 | $25.85 | 5,700 |
| 2021-12-22 | $24.07 | $25.52 | 6,600 |
| 2021-12-21 | $23.92 | $25.36 | 6,300 |
| 2021-12-20 | $25.03 | $26.54 | 16,500 |
| 2021-12-17 | $22.61 | $23.97 | 3,000 |
| 2021-12-16 | $23.00 | $24.39 | 4,200 |
| 2021-12-15 | $22.71 | $24.08 | 7,200 |
| 2021-12-14 | $23.08 | $24.47 | 3,900 |
| 2021-12-13 | $22.88 | $24.26 | 2,400 |
| 2021-12-10 | $23.28 | $24.68 | 2,400 |
| 2021-12-09 | $23.27 | $24.67 | 4,200 |
| 2021-12-08 | $23.16 | $24.56 | 4,200 |
| 2021-12-07 | $22.45 | $23.80 | 4,200 |
| 2021-12-06 | $22.47 | $23.82 | 5,700 |
| 2021-12-03 | $22.50 | $23.86 | 9,000 |
| 2021-12-02 | $22.83 | $24.21 | 4,800 |
| 2021-12-01 | $23.10 | $24.49 | 4,500 |
| 2021-11-30 | $23.38 | $24.79 | 6,900 |
| 2021-11-29 | $23.78 | $25.22 | 3,000 |
| 2021-11-26 | $23.63 | $25.06 | 3,600 |
| 2021-11-24 | $23.37 | $24.78 | 2,700 |
| 2021-11-23 | $23.63 | $25.06 | 2,400 |
| 2021-11-22 | $23.65 | $25.08 | 6,000 |
| 2021-11-19 | $22.83 | $24.21 | 5,700 |
| 2021-11-18 | $22.07 | $23.40 | 3,000 |
| 2021-11-17 | $21.83 | $23.15 | 2,100 |
| 2021-11-16 | $21.64 | $22.94 | 3,300 |
| 2021-11-15 | $21.97 | $23.29 | 3,600 |
| 2021-11-12 | $21.82 | $23.13 | 3,900 |
| 2021-11-11 | $21.77 | $23.08 | 1,500 |
| 2021-11-10 | $21.08 | $22.35 | 3,900 |
| 2021-11-09 | $21.23 | $22.51 | 44,400 |
| 2021-11-08 | $20.93 | $22.19 | 31,200 |
| 2021-11-05 | $22.32 | $23.66 | 72,600 |
| 2021-11-04 | $22.47 | $23.82 | 35,400 |
| 2021-11-03 | $22.38 | $23.73 | 5,700 |
| 2021-11-02 | $22.43 | $23.79 | 4,800 |
| 2021-11-01 | $22.23 | $23.57 | 5,700 |
| 2021-10-29 | $21.90 | $23.22 | 8,100 |
| 2021-10-28 | $21.78 | $23.10 | 11,100 |
| 2021-10-27 | $21.87 | $23.18 | 2,100 |
| 2021-10-26 | $21.97 | $23.29 | 1,800 |
| 2021-10-25 | $22.10 | $23.44 | 2,700 |
| 2021-10-22 | $21.80 | $23.11 | 8,700 |
| 2021-10-21 | $21.92 | $23.24 | 3,000 |
| 2021-10-20 | $22.32 | $23.66 | 4,500 |
| 2021-10-19 | $22.43 | $23.79 | 4,500 |
| 2021-10-18 | $22.37 | $23.72 | 3,300 |
| 2021-10-15 | $22.63 | $24.00 | 8,100 |
| 2021-10-14 | $22.67 | $24.03 | 3,300 |
| 2021-10-13 | $22.33 | $23.68 | 2,100 |
| 2021-10-12 | $22.34 | $23.69 | 3,900 |
| 2021-10-11 | $22.40 | $23.75 | 2,400 |
| 2021-10-08 | $22.10 | $23.43 | 2,700 |
| 2021-10-07 | $22.03 | $23.36 | 3,000 |
| 2021-10-06 | $22.15 | $23.49 | 3,300 |
| 2021-10-05 | $22.42 | $23.77 | 5,700 |
| 2021-10-04 | $22.75 | $24.12 | 7,500 |
| 2021-10-01 | $22.58 | $23.94 | 12,600 |
| 2021-09-30 | $22.91 | $24.29 | 4,500 |
| 2021-09-29 | $21.80 | $23.11 | 2,400 |
| 2021-09-28 | $21.57 | $22.70 | 7,500 |
| 2021-09-27 | $22.33 | $23.50 | 2,100 |
| 2021-09-24 | $22.63 | $23.82 | 8,400 |
| 2021-09-23 | $22.75 | $23.94 | 2,100 |
| 2021-09-22 | $22.27 | $23.43 | 6,300 |
| 2021-09-21 | $22.67 | $23.85 | 5,400 |
| 2021-09-20 | $22.48 | $23.65 | 2,700 |
| 2021-09-17 | $22.83 | $24.03 | 3,900 |
| 2021-09-16 | $23.07 | $24.27 | 2,700 |
| 2021-09-15 | $22.97 | $24.17 | 17,400 |
| 2021-09-14 | $23.07 | $24.27 | 3,300 |
| 2021-09-13 | $22.95 | $24.15 | 2,100 |
| 2021-09-10 | $22.75 | $23.94 | 3,600 |
| 2021-09-09 | $22.68 | $23.87 | 3,300 |
| 2021-09-08 | $23.17 | $24.38 | 3,300 |
| 2021-09-07 | $22.75 | $23.94 | 3,300 |
| 2021-09-03 | $22.00 | $23.15 | 8,100 |
| 2021-09-02 | $21.77 | $22.90 | 5,400 |
| 2021-09-01 | $21.53 | $22.66 | 3,000 |
| 2021-08-31 | $21.33 | $22.45 | 3,600 |
| 2021-08-30 | $21.17 | $22.27 | 1,500 |
| 2021-08-27 | $21.00 | $22.10 | 1,800 |
| 2021-08-26 | $21.00 | $22.10 | 2,700 |
| 2021-08-25 | $21.72 | $22.85 | 4,500 |
| 2021-08-24 | $20.80 | $21.89 | 1,200 |
| 2021-08-23 | $20.80 | $21.89 | 3,900 |
| 2021-08-20 | $20.68 | $21.76 | 40,200 |
| 2021-08-19 | $20.63 | $21.71 | 5,700 |
| 2021-08-18 | $19.47 | $20.49 | 3,000 |
| 2021-08-17 | $20.05 | $21.10 | 2,700 |
| 2021-08-16 | $19.95 | $20.99 | 96,300 |
| 2021-08-13 | $19.98 | $21.02 | 3,000 |
| 2021-08-12 | $19.82 | $20.85 | 4,800 |
| 2021-08-11 | $19.67 | $20.69 | 5,100 |
| 2021-08-10 | $19.52 | $20.54 | 5,100 |
| 2021-08-09 | $17.82 | $18.75 | 1,500 |
| 2021-08-06 | $18.54 | $19.51 | 2,100 |
| 2021-08-05 | $17.58 | $18.50 | 5,400 |
| 2021-08-04 | $17.33 | $18.24 | 3,600 |
| 2021-08-03 | $17.57 | $18.48 | 6,600 |
| 2021-08-02 | $17.77 | $18.70 | 3,000 |
| 2021-07-30 | $17.65 | $18.57 | 4,800 |
| 2021-07-29 | $18.07 | $19.01 | 3,600 |
| 2021-07-28 | $18.15 | $19.10 | 4,800 |
| 2021-07-27 | $18.08 | $19.03 | 6,900 |
| 2021-07-26 | $18.00 | $18.94 | 6,000 |
| 2021-07-23 | $17.81 | $18.74 | 5,400 |
| 2021-07-22 | $18.05 | $18.99 | 5,700 |
| 2021-07-21 | $17.78 | $18.71 | 3,900 |
| 2021-07-20 | $17.68 | $18.61 | 5,700 |
| 2021-07-19 | $17.33 | $18.24 | 3,900 |
| 2021-07-16 | $17.33 | $18.24 | 6,600 |
| 2021-07-15 | $17.75 | $18.68 | 5,700 |
| 2021-07-14 | $18.10 | $19.05 | 3,600 |
| 2021-07-13 | $17.73 | $18.66 | 7,800 |
| 2021-07-12 | $17.75 | $18.68 | 8,400 |
| 2021-07-09 | $17.53 | $18.45 | 10,800 |
| 2021-07-08 | $17.62 | $18.54 | 4,800 |
| 2021-07-07 | $17.67 | $18.59 | 3,900 |
| 2021-07-06 | $17.43 | $18.34 | 4,500 |
| 2021-07-02 | $17.52 | $18.43 | 2,400 |
| 2021-07-01 | $16.89 | $17.77 | 2,700 |
| 2021-06-30 | $17.53 | $18.45 | 2,700 |
| 2021-06-29 | $17.67 | $18.59 | 2,400 |
| 2021-06-28 | $17.26 | $18.16 | 2,700 |
| 2021-06-25 | $17.33 | $18.24 | 3,600 |
| 2021-06-24 | $17.20 | $18.10 | 8,400 |
| 2021-06-23 | $17.20 | $18.10 | 0 |
| 2021-06-22 | $17.20 | $18.10 | 3,000 |
| 2021-06-21 | $16.92 | $17.80 | 3,600 |
| 2021-06-18 | $16.74 | $17.62 | 6,900 |
| 2021-06-17 | $17.45 | $18.36 | 4,800 |
| 2021-06-16 | $17.50 | $18.41 | 3,600 |
| 2021-06-15 | $17.70 | $18.62 | 4,500 |
| 2021-06-14 | $17.57 | $18.48 | 2,400 |
| 2021-06-11 | $17.75 | $18.68 | 7,800 |
| 2021-06-10 | $17.95 | $18.89 | 11,100 |
| 2021-06-09 | $16.97 | $17.85 | 3,600 |
| 2021-06-08 | $16.82 | $17.69 | 5,400 |
| 2021-06-07 | $17.23 | $18.13 | 4,800 |
| 2021-06-04 | $17.33 | $18.24 | 3,900 |
| 2021-06-03 | $17.07 | $17.96 | 3,300 |
| 2021-06-02 | $16.87 | $17.75 | 6,000 |
| 2021-06-01 | $16.92 | $17.80 | 4,200 |
| 2021-05-28 | $17.17 | $18.06 | 3,900 |
| 2021-05-27 | $17.30 | $18.20 | 6,000 |
| 2021-05-26 | $17.23 | $18.13 | 5,100 |
| 2021-05-25 | $17.37 | $18.27 | 7,200 |
| 2021-05-24 | $17.92 | $18.85 | 1,800 |
| 2021-05-21 | $17.97 | $18.90 | 10,800 |
| 2021-05-20 | $17.59 | $18.51 | 3,300 |
| 2021-05-19 | $17.83 | $18.76 | 6,000 |
| 2021-05-18 | $17.73 | $18.66 | 3,300 |
| 2021-05-17 | $17.73 | $18.66 | 9,600 |
| 2021-05-14 | $17.67 | $18.59 | 4,800 |
| 2021-05-13 | $17.60 | $18.52 | 21,600 |
| 2021-05-12 | $17.70 | $18.62 | 7,200 |
| 2021-05-11 | $18.17 | $19.12 | 4,800 |
| 2021-05-10 | $17.83 | $18.76 | 2,100 |
| 2021-05-07 | $17.50 | $18.41 | 1,800 |
| 2021-05-06 | $17.67 | $18.59 | 5,400 |
| 2021-05-05 | $17.77 | $18.69 | 2,100 |
| 2021-05-04 | $17.67 | $18.59 | 10,500 |
| 2021-05-03 | $17.88 | $18.82 | 4,800 |
| 2021-04-30 | $17.72 | $18.64 | 3,900 |
| 2021-04-29 | $17.78 | $18.71 | 9,900 |
| 2021-04-28 | $17.90 | $18.84 | 4,500 |
| 2021-04-27 | $17.74 | $18.67 | 3,000 |
| 2021-04-26 | $18.01 | $18.96 | 9,900 |
| 2021-04-23 | $17.87 | $18.80 | 3,900 |
| 2021-04-22 | $17.58 | $18.50 | 3,300 |
| 2021-04-21 | $17.35 | $18.26 | 8,100 |
| 2021-04-20 | $17.20 | $18.10 | 4,500 |
| 2021-04-19 | $17.50 | $18.41 | 24,900 |
| 2021-04-16 | $17.67 | $18.59 | 12,000 |
| 2021-04-15 | $18.03 | $18.97 | 2,400 |
| 2021-04-14 | $17.73 | $18.66 | 6,600 |
| 2021-04-13 | $18.04 | $18.98 | 3,000 |
| 2021-04-12 | $17.70 | $18.62 | 3,000 |
| 2021-04-09 | $17.98 | $18.92 | 12,600 |
| 2021-04-08 | $17.67 | $18.59 | 10,200 |
| 2021-04-07 | $17.72 | $18.64 | 6,600 |
| 2021-04-06 | $17.61 | $18.53 | 2,700 |
| 2021-04-05 | $18.18 | $19.13 | 6,000 |
| 2021-04-01 | $17.64 | $18.56 | 6,600 |
| 2021-03-31 | $18.17 | $19.12 | 8,400 |
| 2021-03-30 | $17.97 | $18.90 | 3,600 |
| 2021-03-29 | $18.83 | $19.65 | 2,400 |
| 2021-03-26 | $18.43 | $19.23 | 7,200 |
| 2021-03-25 | $18.25 | $19.04 | 10,200 |
| 2021-03-24 | $18.10 | $18.88 | 4,200 |
| 2021-03-23 | $18.50 | $19.30 | 6,000 |
| 2021-03-22 | $18.39 | $19.19 | 2,700 |
| 2021-03-19 | $18.47 | $19.26 | 8,100 |
| 2021-03-18 | $18.08 | $18.86 | 8,700 |
| 2021-03-17 | $17.75 | $18.52 | 5,100 |
| 2021-03-16 | $18.17 | $18.95 | 11,400 |
| 2021-03-15 | $18.65 | $19.46 | 2,700 |
| 2021-03-12 | $18.35 | $19.14 | 5,100 |
| 2021-03-11 | $18.45 | $19.25 | 4,200 |
| 2021-03-10 | $18.50 | $19.30 | 3,300 |
| 2021-03-09 | $17.83 | $18.60 | 40,800 |
| 2021-03-08 | $17.30 | $18.05 | 8,700 |
| 2021-03-05 | $17.00 | $17.73 | 6,600 |
| 2021-03-04 | $16.87 | $17.60 | 13,500 |
| 2021-03-03 | $17.57 | $18.33 | 4,800 |
| 2021-03-02 | $17.47 | $18.22 | 5,400 |
| 2021-03-01 | $17.45 | $18.20 | 9,300 |
| 2021-02-26 | $17.23 | $17.98 | 9,000 |
| 2021-02-25 | $17.97 | $18.74 | 5,100 |
| 2021-02-24 | $18.62 | $19.42 | 7,800 |
| 2021-02-23 | $18.96 | $19.78 | 10,800 |
| 2021-02-22 | $19.67 | $20.52 | 15,900 |
| 2021-02-19 | $19.05 | $19.88 | 5,400 |
| 2021-02-18 | $19.07 | $19.89 | 7,200 |
| 2021-02-17 | $19.25 | $20.08 | 9,600 |
| 2021-02-16 | $19.48 | $20.33 | 4,500 |
| 2021-02-12 | $19.10 | $19.93 | 9,300 |
| 2021-02-11 | $19.11 | $19.94 | 5,400 |
| 2021-02-10 | $19.00 | $19.82 | 5,400 |
| 2021-02-09 | $18.92 | $19.74 | 6,600 |
| 2021-02-08 | $18.50 | $19.30 | 13,800 |
| 2021-02-05 | $18.75 | $19.56 | 5,100 |
| 2021-02-04 | $18.33 | $19.13 | 6,600 |
| 2021-02-03 | $18.38 | $19.18 | 18,000 |
| 2021-02-02 | $17.98 | $18.76 | 6,300 |
| 2021-02-01 | $18.45 | $19.25 | 6,900 |
| 2021-01-29 | $18.27 | $19.06 | 6,300 |
| 2021-01-28 | $18.58 | $19.39 | 15,000 |
| 2021-01-27 | $18.79 | $19.60 | 3,600 |
| 2021-01-26 | $18.67 | $19.47 | 7,200 |
| 2021-01-25 | $18.58 | $19.39 | 8,100 |
| 2021-01-22 | $18.33 | $19.13 | 14,400 |
| 2021-01-21 | $18.43 | $19.23 | 5,700 |
| 2021-01-20 | $18.70 | $19.51 | 19,200 |
| 2021-01-19 | $18.47 | $19.26 | 75,900 |
| 2021-01-15 | $18.67 | $19.47 | 24,600 |
| 2021-01-14 | $19.03 | $19.85 | 13,500 |
| 2021-01-13 | $19.09 | $19.92 | 4,200 |
| 2021-01-12 | $19.16 | $19.98 | 5,100 |
| 2021-01-11 | $18.98 | $19.80 | 36,900 |
| 2021-01-08 | $19.00 | $19.82 | 14,100 |
| 2021-01-07 | $18.67 | $19.47 | 5,700 |
| 2021-01-06 | $18.17 | $18.95 | 6,000 |
| 2021-01-05 | $18.17 | $18.95 | 13,500 |
| 2021-01-04 | $18.40 | $19.19 | 62,700 |