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
- 2020-10-05 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 | $25.50 | $25.50 | 1,100 |
| 2021-12-30 | $25.03 | $25.02 | 900 |
| 2021-12-29 | $25.84 | $25.84 | 800 |
| 2021-12-28 | $25.40 | $25.40 | 2,000 |
| 2021-12-27 | $25.75 | $25.75 | 600 |
| 2021-12-23 | $25.95 | $25.95 | 2,700 |
| 2021-12-22 | $25.62 | $25.62 | 400 |
| 2021-12-21 | $25.26 | $25.26 | 800 |
| 2021-12-20 | $24.62 | $24.62 | 1,700 |
| 2021-12-17 | $24.43 | $24.43 | 700 |
| 2021-12-16 | $25.00 | $25.00 | 2,800 |
| 2021-12-15 | $24.58 | $24.57 | 3,600 |
| 2021-12-14 | $24.65 | $24.65 | 4,200 |
| 2021-12-13 | $25.28 | $25.28 | 1,200 |
| 2021-12-10 | $25.60 | $25.60 | 1,200 |
| 2021-12-09 | $26.47 | $26.47 | 0 |
| 2021-12-08 | $26.47 | $26.47 | 300 |
| 2021-12-07 | $26.42 | $26.42 | 700 |
| 2021-12-06 | $26.20 | $26.20 | 3,100 |
| 2021-12-03 | $25.85 | $25.85 | 700 |
| 2021-12-02 | $26.66 | $26.66 | 200 |
| 2021-12-01 | $26.64 | $26.64 | 600 |
| 2021-11-30 | $26.95 | $26.95 | 1,500 |
| 2021-11-29 | $27.40 | $27.40 | 400 |
| 2021-11-26 | $27.07 | $27.07 | 900 |
| 2021-11-24 | $26.79 | $26.79 | 100 |
| 2021-11-23 | $26.79 | $26.79 | 100 |
| 2021-11-22 | $26.79 | $26.79 | 1,300 |
| 2021-11-19 | $27.57 | $27.57 | 15,000 |
| 2021-11-18 | $27.91 | $27.91 | 1,300 |
| 2021-11-17 | $27.68 | $27.68 | 600 |
| 2021-11-16 | $27.62 | $27.62 | 1,500 |
| 2021-11-15 | $27.37 | $27.37 | 1,300 |
| 2021-11-12 | $27.69 | $27.69 | 4,300 |
| 2021-11-11 | $28.17 | $28.17 | 10,300 |
| 2021-11-10 | $29.48 | $29.48 | 1,400 |
| 2021-11-09 | $28.63 | $28.63 | 25,500 |
| 2021-11-08 | $27.46 | $27.46 | 1,400 |
| 2021-11-05 | $26.51 | $26.51 | 2,100 |
| 2021-11-04 | $27.31 | $27.31 | 3,000 |
| 2021-11-03 | $26.58 | $26.58 | 7,000 |
| 2021-11-02 | $28.42 | $28.42 | 1,700 |
| 2021-11-01 | $28.98 | $28.98 | 1,600 |
| 2021-10-29 | $28.23 | $28.23 | 1,000 |
| 2021-10-28 | $29.74 | $29.74 | 2,600 |
| 2021-10-27 | $28.35 | $28.35 | 300 |
| 2021-10-26 | $28.26 | $28.26 | 400 |
| 2021-10-25 | $27.50 | $27.50 | 2,500 |
| 2021-10-22 | $28.15 | $28.15 | 200 |
| 2021-10-21 | $28.15 | $28.15 | 0 |
| 2021-10-20 | $28.15 | $28.15 | 900 |
| 2021-10-19 | $27.51 | $27.51 | 2,700 |
| 2021-10-18 | $27.82 | $27.82 | 4,200 |
| 2021-10-15 | $27.89 | $27.89 | 200 |
| 2021-10-14 | $27.38 | $27.38 | 200 |
| 2021-10-13 | $26.87 | $26.87 | 800 |
| 2021-10-12 | $26.78 | $26.78 | 2,000 |
| 2021-10-11 | $26.16 | $26.16 | 4,100 |
| 2021-10-08 | $25.57 | $25.57 | 500 |
| 2021-10-07 | $25.36 | $25.36 | 1,500 |
| 2021-10-06 | $25.00 | $25.00 | 800 |
| 2021-10-05 | $25.39 | $25.39 | 1,900 |
| 2021-10-04 | $26.03 | $26.03 | 1,300 |
| 2021-10-01 | $26.84 | $26.84 | 100 |
| 2021-09-30 | $27.17 | $27.17 | 800 |
| 2021-09-29 | $27.17 | $27.17 | 0 |
| 2021-09-28 | $27.17 | $27.17 | 400 |
| 2021-09-27 | $28.00 | $28.00 | 100 |
| 2021-09-24 | $26.78 | $26.78 | 800 |
| 2021-09-23 | $27.88 | $27.88 | 600 |
| 2021-09-22 | $27.05 | $27.05 | 1,300 |
| 2021-09-21 | $26.75 | $26.75 | 300 |
| 2021-09-20 | $26.25 | $26.25 | 2,500 |
| 2021-09-17 | $26.91 | $26.91 | 2,900 |
| 2021-09-16 | $27.04 | $27.04 | 0 |
| 2021-09-15 | $27.04 | $27.04 | 3,400 |
| 2021-09-14 | $27.27 | $27.27 | 15,200 |
| 2021-09-13 | $27.00 | $27.00 | 700 |
| 2021-09-10 | $27.42 | $27.42 | 200 |
| 2021-09-09 | $26.61 | $26.61 | 1,200 |
| 2021-09-08 | $27.43 | $27.43 | 6,300 |
| 2021-09-07 | $29.35 | $29.35 | 5,200 |
| 2021-09-03 | $29.59 | $29.59 | 200 |
| 2021-09-02 | $29.60 | $29.60 | 700 |
| 2021-09-01 | $29.18 | $29.18 | 200 |
| 2021-08-31 | $29.37 | $29.37 | 700 |
| 2021-08-30 | $29.53 | $29.52 | 1,400 |
| 2021-08-27 | $29.05 | $29.05 | 700 |
| 2021-08-26 | $28.34 | $28.34 | 500 |
| 2021-08-25 | $29.41 | $29.41 | 7,700 |
| 2021-08-24 | $28.07 | $28.07 | 3,300 |
| 2021-08-23 | $28.60 | $28.60 | 3,800 |
| 2021-08-20 | $27.79 | $27.78 | 0 |
| 2021-08-19 | $27.79 | $27.78 | 1,000 |
| 2021-08-18 | $27.92 | $27.92 | 400 |
| 2021-08-17 | $27.75 | $27.75 | 0 |
| 2021-08-16 | $27.75 | $27.75 | 1,500 |
| 2021-08-13 | $28.50 | $28.50 | 1,100 |
| 2021-08-12 | $27.75 | $27.75 | 900 |
| 2021-08-11 | $27.95 | $27.95 | 600 |
| 2021-08-10 | $27.65 | $27.65 | 3,200 |
| 2021-08-09 | $27.89 | $27.89 | 1,700 |
| 2021-08-06 | $27.88 | $27.88 | 1,700 |
| 2021-08-05 | $27.50 | $27.50 | 400 |
| 2021-08-04 | $27.25 | $27.25 | 3,600 |
| 2021-08-03 | $28.53 | $28.53 | 400 |
| 2021-08-02 | $27.55 | $27.55 | 2,800 |
| 2021-07-30 | $27.17 | $27.17 | 0 |
| 2021-07-29 | $27.17 | $27.17 | 1,000 |
| 2021-07-28 | $28.10 | $28.10 | 7,600 |
| 2021-07-27 | $26.50 | $26.50 | 500 |
| 2021-07-26 | $26.83 | $26.83 | 3,000 |
| 2021-07-23 | $26.45 | $26.45 | 32,800 |
| 2021-07-22 | $27.79 | $27.79 | 5,600 |
| 2021-07-21 | $27.05 | $27.05 | 5,300 |
| 2021-07-20 | $25.60 | $25.60 | 2,800 |
| 2021-07-19 | $26.50 | $26.50 | 3,000 |
| 2021-07-16 | $27.00 | $27.00 | 6,700 |
| 2021-07-15 | $27.30 | $27.30 | 20,800 |
| 2021-07-14 | $31.02 | $31.02 | 700 |
| 2021-07-13 | $30.69 | $30.69 | 300 |
| 2021-07-12 | $31.59 | $31.59 | 400 |
| 2021-07-09 | $31.08 | $31.08 | 300 |
| 2021-07-08 | $30.95 | $30.95 | 1,800 |
| 2021-07-07 | $31.11 | $31.11 | 1,400 |
| 2021-07-06 | $32.00 | $32.00 | 3,300 |
| 2021-07-02 | $30.75 | $30.75 | 1,400 |
| 2021-07-01 | $31.21 | $31.21 | 25,700 |
| 2021-06-30 | $30.55 | $30.55 | 900 |
| 2021-06-29 | $31.69 | $31.69 | 1,200 |
| 2021-06-28 | $30.00 | $30.00 | 800 |
| 2021-06-25 | $30.58 | $30.58 | 700 |
| 2021-06-24 | $30.95 | $30.95 | 1,200 |
| 2021-06-23 | $30.00 | $30.00 | 700 |
| 2021-06-22 | $30.59 | $30.59 | 400 |
| 2021-06-21 | $29.80 | $29.80 | 2,700 |
| 2021-06-18 | $30.36 | $30.36 | 800 |
| 2021-06-17 | $31.25 | $31.25 | 1,800 |
| 2021-06-16 | $32.00 | $32.00 | 3,400 |
| 2021-06-15 | $30.89 | $30.89 | 2,300 |
| 2021-06-14 | $29.86 | $29.86 | 0 |
| 2021-06-11 | $29.86 | $29.86 | 3,400 |
| 2021-06-10 | $30.43 | $30.43 | 1,700 |
| 2021-06-09 | $31.15 | $31.15 | 3,200 |
| 2021-06-08 | $31.41 | $31.41 | 2,400 |
| 2021-06-07 | $30.75 | $30.75 | 1,600 |
| 2021-06-04 | $30.92 | $30.92 | 2,200 |
| 2021-06-03 | $31.25 | $31.25 | 3,400 |
| 2021-06-02 | $31.70 | $31.70 | 7,100 |
| 2021-06-01 | $32.15 | $32.15 | 3,000 |
| 2021-05-28 | $31.85 | $31.85 | 1,000 |
| 2021-05-27 | $31.63 | $31.63 | 200 |
| 2021-05-26 | $31.65 | $31.65 | 400 |
| 2021-05-25 | $31.80 | $31.80 | 200 |
| 2021-05-24 | $31.20 | $31.20 | 400 |
| 2021-05-21 | $31.60 | $31.60 | 400 |
| 2021-05-20 | $31.23 | $31.23 | 4,200 |
| 2021-05-19 | $30.33 | $30.33 | 1,000 |
| 2021-05-18 | $30.83 | $30.83 | 500 |
| 2021-05-17 | $29.96 | $29.96 | 1,400 |
| 2021-05-14 | $29.95 | $29.95 | 500 |
| 2021-05-13 | $29.00 | $29.00 | 2,500 |
| 2021-05-12 | $29.75 | $29.75 | 1,400 |
| 2021-05-11 | $30.40 | $30.40 | 1,700 |
| 2021-05-10 | $31.05 | $31.05 | 8,300 |
| 2021-05-07 | $32.45 | $32.45 | 1,100 |
| 2021-05-06 | $31.35 | $31.35 | 1,500 |
| 2021-05-05 | $33.07 | $33.07 | 1,400 |
| 2021-05-04 | $32.32 | $32.32 | 1,200 |
| 2021-05-03 | $34.05 | $34.05 | 1,000 |
| 2021-04-30 | $33.85 | $33.85 | 1,200 |
| 2021-04-29 | $34.84 | $34.84 | 0 |
| 2021-04-28 | $34.84 | $34.84 | 100 |
| 2021-04-27 | $34.88 | $34.88 | 600 |
| 2021-04-26 | $34.67 | $34.67 | 3,400 |
| 2021-04-23 | $35.62 | $35.62 | 1,000 |
| 2021-04-22 | $35.05 | $35.05 | 1,500 |
| 2021-04-21 | $34.10 | $34.10 | 1,200 |
| 2021-04-20 | $33.50 | $33.50 | 1,400 |
| 2021-04-19 | $34.31 | $34.31 | 400 |
| 2021-04-16 | $35.35 | $35.35 | 300 |
| 2021-04-15 | $35.42 | $35.42 | 1,200 |
| 2021-04-14 | $36.37 | $36.37 | 800 |
| 2021-04-13 | $34.99 | $34.99 | 200 |
| 2021-04-12 | $35.50 | $35.50 | 1,900 |
| 2021-04-09 | $36.28 | $36.28 | 3,300 |
| 2021-04-08 | $35.54 | $35.54 | 2,500 |
| 2021-04-07 | $36.01 | $36.01 | 2,200 |
| 2021-04-06 | $36.09 | $36.09 | 200 |
| 2021-04-05 | $37.00 | $37.00 | 300 |
| 2021-04-01 | $36.84 | $36.84 | 700 |
| 2021-03-31 | $36.27 | $36.27 | 4,100 |
| 2021-03-30 | $35.60 | $35.60 | 1,400 |
| 2021-03-29 | $35.43 | $35.43 | 6,900 |
| 2021-03-26 | $34.28 | $34.28 | 100 |
| 2021-03-25 | $34.28 | $34.28 | 1,300 |
| 2021-03-24 | $34.75 | $34.75 | 2,900 |
| 2021-03-23 | $35.50 | $35.50 | 1,500 |
| 2021-03-22 | $35.97 | $35.97 | 1,600 |
| 2021-03-19 | $35.72 | $35.72 | 2,300 |
| 2021-03-18 | $36.83 | $36.83 | 800 |
| 2021-03-17 | $36.50 | $36.50 | 1,200 |
| 2021-03-16 | $37.85 | $37.85 | 1,000 |
| 2021-03-15 | $38.27 | $38.27 | 1,300 |
| 2021-03-12 | $38.55 | $38.55 | 1,800 |
| 2021-03-11 | $38.37 | $38.37 | 11,200 |
| 2021-03-10 | $37.21 | $37.21 | 600 |
| 2021-03-09 | $37.01 | $37.01 | 4,700 |
| 2021-03-08 | $35.55 | $35.55 | 7,800 |
| 2021-03-05 | $34.39 | $34.39 | 5,600 |
| 2021-03-04 | $35.46 | $35.46 | 12,200 |
| 2021-03-03 | $36.24 | $36.24 | 1,800 |
| 2021-03-02 | $37.58 | $37.58 | 1,200 |
| 2021-03-01 | $37.65 | $37.65 | 200 |
| 2021-02-26 | $37.27 | $37.27 | 1,300 |
| 2021-02-25 | $36.60 | $36.60 | 2,100 |
| 2021-02-24 | $36.60 | $36.60 | 1,600 |
| 2021-02-23 | $36.85 | $36.85 | 9,300 |
| 2021-02-22 | $38.20 | $38.20 | 1,500 |
| 2021-02-19 | $39.05 | $39.05 | 1,400 |
| 2021-02-18 | $39.57 | $39.57 | 1,400 |
| 2021-02-17 | $40.11 | $40.11 | 2,600 |
| 2021-02-16 | $39.62 | $39.62 | 3,600 |
| 2021-02-12 | $38.19 | $38.19 | 3,300 |
| 2021-02-11 | $39.10 | $39.10 | 1,800 |
| 2021-02-10 | $38.20 | $38.20 | 1,400 |
| 2021-02-09 | $37.62 | $37.62 | 1,200 |
| 2021-02-08 | $38.80 | $38.80 | 7,600 |
| 2021-02-05 | $37.32 | $37.32 | 1,100 |
| 2021-02-04 | $37.60 | $37.60 | 2,700 |
| 2021-02-03 | $37.53 | $37.53 | 1,600 |
| 2021-02-02 | $37.45 | $37.45 | 5,800 |
| 2021-02-01 | $37.60 | $37.60 | 1,800 |
| 2021-01-29 | $37.48 | $37.48 | 700 |
| 2021-01-28 | $38.49 | $38.49 | 1,100 |
| 2021-01-27 | $38.30 | $38.30 | 4,300 |
| 2021-01-26 | $39.81 | $39.81 | 2,700 |
| 2021-01-25 | $40.35 | $40.35 | 2,200 |
| 2021-01-22 | $38.83 | $38.83 | 5,300 |
| 2021-01-21 | $39.11 | $39.11 | 600 |
| 2021-01-20 | $38.65 | $38.65 | 7,600 |
| 2021-01-19 | $38.46 | $38.46 | 12,800 |
| 2021-01-15 | $37.34 | $37.34 | 12,700 |
| 2021-01-14 | $39.80 | $39.80 | 5,700 |
| 2021-01-13 | $42.06 | $42.06 | 3,700 |
| 2021-01-12 | $39.60 | $39.60 | 8,300 |
| 2021-01-11 | $40.85 | $40.85 | 2,500 |
| 2021-01-08 | $41.35 | $41.35 | 6,000 |
| 2021-01-07 | $38.85 | $38.85 | 2,600 |
| 2021-01-06 | $37.60 | $37.60 | 1,300 |
| 2021-01-05 | $37.10 | $37.10 | 1,100 |
| 2021-01-04 | $36.75 | $36.75 | 7,900 |