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
- 2010-10-15 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 | $25.41 | $26.33 | 0 |
| 2021-12-30 | $25.41 | $26.33 | 0 |
| 2021-12-29 | $25.41 | $26.33 | 12,000 |
| 2021-12-28 | $25.40 | $26.32 | 0 |
| 2021-12-27 | $25.40 | $26.32 | 3,000 |
| 2021-12-23 | $24.79 | $25.69 | 0 |
| 2021-12-22 | $24.79 | $25.69 | 14,000 |
| 2021-12-21 | $24.15 | $25.02 | 11,500 |
| 2021-12-20 | $24.26 | $25.14 | 4,000 |
| 2021-12-17 | $24.26 | $25.14 | 429,000 |
| 2021-12-16 | $24.53 | $25.42 | 49,000 |
| 2021-12-15 | $24.77 | $25.66 | 361,000 |
| 2021-12-14 | $23.99 | $24.86 | 500 |
| 2021-12-13 | $24.28 | $25.16 | 31,000 |
| 2021-12-10 | $24.31 | $25.19 | 1,000 |
| 2021-12-09 | $24.64 | $25.53 | 5,000 |
| 2021-12-08 | $25.01 | $25.92 | 0 |
| 2021-12-07 | $25.01 | $25.92 | 108,500 |
| 2021-12-06 | $24.19 | $25.07 | 2,500 |
| 2021-12-03 | $23.77 | $24.63 | 5,500 |
| 2021-12-02 | $24.19 | $25.06 | 5,500 |
| 2021-12-01 | $23.81 | $24.67 | 17,000 |
| 2021-11-30 | $24.46 | $25.35 | 6,000 |
| 2021-11-29 | $24.37 | $25.25 | 45,500 |
| 2021-11-26 | $24.42 | $25.30 | 3,000 |
| 2021-11-24 | $24.48 | $25.37 | 2,000 |
| 2021-11-23 | $24.63 | $25.52 | 10,000 |
| 2021-11-22 | $24.69 | $25.58 | 15,500 |
| 2021-11-19 | $25.11 | $26.02 | 4,500 |
| 2021-11-18 | $25.10 | $26.01 | 14,500 |
| 2021-11-17 | $24.80 | $25.70 | 500 |
| 2021-11-16 | $24.44 | $25.33 | 0 |
| 2021-11-15 | $24.44 | $25.33 | 0 |
| 2021-11-12 | $24.44 | $25.33 | 0 |
| 2021-11-11 | $24.44 | $25.33 | 53,500 |
| 2021-11-10 | $24.38 | $25.26 | 5,000 |
| 2021-11-09 | $24.47 | $25.35 | 14,500 |
| 2021-11-08 | $24.67 | $25.56 | 7,000 |
| 2021-11-05 | $24.62 | $25.51 | 5,500 |
| 2021-11-04 | $24.59 | $25.48 | 4,500 |
| 2021-11-03 | $24.54 | $25.43 | 2,000 |
| 2021-11-02 | $24.36 | $25.25 | 2,000 |
| 2021-11-01 | $24.30 | $25.18 | 4,500 |
| 2021-10-29 | $23.25 | $24.09 | 0 |
| 2021-10-28 | $23.25 | $24.09 | 11,000 |
| 2021-10-27 | $22.80 | $23.62 | 1,000 |
| 2021-10-26 | $23.23 | $24.08 | 4,000 |
| 2021-10-25 | $23.00 | $23.83 | 6,500 |
| 2021-10-22 | $22.35 | $23.16 | 34,500 |
| 2021-10-21 | $22.25 | $23.06 | 2,000 |
| 2021-10-20 | $22.42 | $23.23 | 4,000 |
| 2021-10-19 | $22.42 | $23.23 | 8,500 |
| 2021-10-18 | $22.40 | $23.21 | 3,500 |
| 2021-10-15 | $22.35 | $23.16 | 500,500 |
| 2021-10-14 | $22.35 | $23.16 | 7,000 |
| 2021-10-13 | $21.99 | $22.79 | 1,000 |
| 2021-10-12 | $21.79 | $22.58 | 781,000 |
| 2021-10-11 | $22.00 | $22.79 | 269,000 |
| 2021-10-08 | $21.51 | $22.29 | 4,000 |
| 2021-10-07 | $21.38 | $22.15 | 0 |
| 2021-10-06 | $21.38 | $22.15 | 0 |
| 2021-10-05 | $21.38 | $22.15 | 300,000 |
| 2021-10-04 | $21.88 | $22.67 | 0 |
| 2021-10-01 | $21.88 | $22.67 | 202,500 |
| 2021-09-30 | $22.15 | $22.95 | 3,000 |
| 2021-09-29 | $22.41 | $23.22 | 4,500 |
| 2021-09-28 | $22.78 | $23.55 | 31,500 |
| 2021-09-27 | $23.36 | $24.15 | 1,000 |
| 2021-09-24 | $23.20 | $23.99 | 43,500 |
| 2021-09-23 | $23.00 | $23.78 | 2,000 |
| 2021-09-22 | $22.72 | $23.49 | 1,500 |
| 2021-09-21 | $22.41 | $23.17 | 21,500 |
| 2021-09-20 | $22.10 | $22.85 | 0 |
| 2021-09-17 | $22.10 | $22.85 | 5,500 |
| 2021-09-16 | $22.30 | $23.06 | 126,000 |
| 2021-09-15 | $22.21 | $22.96 | 11,500 |
| 2021-09-14 | $22.44 | $23.20 | 1,500 |
| 2021-09-13 | $22.25 | $23.00 | 10,000 |
| 2021-09-10 | $21.98 | $22.73 | 0 |
| 2021-09-09 | $21.98 | $22.73 | 8,500 |
| 2021-09-08 | $21.45 | $22.18 | 3,000 |
| 2021-09-07 | $21.47 | $22.20 | 0 |
| 2021-09-03 | $21.47 | $22.20 | 173,500 |
| 2021-09-02 | $21.14 | $21.85 | 4,500 |
| 2021-09-01 | $20.54 | $21.24 | 281,500 |
| 2021-08-31 | $20.40 | $21.09 | 0 |
| 2021-08-30 | $20.40 | $21.09 | 0 |
| 2021-08-27 | $20.40 | $21.09 | 0 |
| 2021-08-26 | $20.40 | $21.09 | 4,000 |
| 2021-08-25 | $21.01 | $21.72 | 5,000 |
| 2021-08-24 | $20.76 | $21.46 | 3,500 |
| 2021-08-23 | $20.19 | $20.88 | 6,500 |
| 2021-08-20 | $19.52 | $20.18 | 3,000 |
| 2021-08-19 | $19.29 | $19.94 | 2,000 |
| 2021-08-18 | $19.85 | $20.52 | 6,500 |
| 2021-08-17 | $19.68 | $20.34 | 1,500 |
| 2021-08-16 | $20.03 | $20.71 | 141,000 |
| 2021-08-13 | $20.36 | $21.05 | 9,500 |
| 2021-08-12 | $19.93 | $20.61 | 39,000 |
| 2021-08-11 | $20.26 | $20.95 | 9,000 |
| 2021-08-10 | $20.23 | $20.91 | 31,000 |
| 2021-08-09 | $20.88 | $21.59 | 0 |
| 2021-08-06 | $20.88 | $21.59 | 4,000 |
| 2021-08-05 | $20.80 | $21.50 | 0 |
| 2021-08-04 | $20.80 | $21.50 | 0 |
| 2021-08-03 | $20.80 | $21.50 | 205,500 |
| 2021-08-02 | $20.93 | $21.64 | 0 |
| 2021-07-30 | $20.93 | $21.64 | 4,000 |
| 2021-07-29 | $21.14 | $21.86 | 6,000 |
| 2021-07-28 | $19.64 | $20.30 | 1,500 |
| 2021-07-27 | $19.76 | $20.42 | 110,500 |
| 2021-07-26 | $19.66 | $20.32 | 3,000 |
| 2021-07-23 | $19.99 | $20.67 | 2,500 |
| 2021-07-22 | $19.97 | $20.65 | 2,000 |
| 2021-07-21 | $20.19 | $20.88 | 1,000 |
| 2021-07-20 | $19.53 | $20.19 | 100,500 |
| 2021-07-19 | $19.53 | $20.19 | 3,000 |
| 2021-07-16 | $20.71 | $21.41 | 500 |
| 2021-07-15 | $20.71 | $21.41 | 5,000 |
| 2021-07-14 | $21.00 | $21.71 | 3,500 |
| 2021-07-13 | $20.82 | $21.52 | 76,500 |
| 2021-07-12 | $20.49 | $21.18 | 4,000 |
| 2021-07-09 | $20.05 | $20.73 | 1,500 |
| 2021-07-08 | $19.41 | $20.07 | 4,500 |
| 2021-07-07 | $20.05 | $20.73 | 85,500 |
| 2021-07-06 | $20.20 | $20.88 | 391,500 |
| 2021-07-02 | $20.30 | $20.99 | 13,000 |
| 2021-07-01 | $19.30 | $19.96 | 0 |
| 2021-06-30 | $19.30 | $19.96 | 1,500 |
| 2021-06-29 | $20.00 | $20.68 | 5,000 |
| 2021-06-28 | $19.40 | $20.06 | 0 |
| 2021-06-25 | $19.40 | $20.06 | 0 |
| 2021-06-24 | $19.40 | $20.06 | 133,000 |
| 2021-06-23 | $19.09 | $19.74 | 11,500 |
| 2021-06-22 | $19.72 | $20.38 | 17,500 |
| 2021-06-21 | $19.39 | $20.04 | 2,000 |
| 2021-06-18 | $19.14 | $19.78 | 2,000 |
| 2021-06-17 | $19.66 | $20.32 | 0 |
| 2021-06-16 | $19.66 | $20.32 | 2,500 |
| 2021-06-15 | $19.70 | $20.37 | 2,000 |
| 2021-06-14 | $19.89 | $20.56 | 3,500 |
| 2021-06-11 | $19.71 | $20.38 | 3,500 |
| 2021-06-10 | $19.97 | $20.65 | 9,500 |
| 2021-06-09 | $20.22 | $20.90 | 0 |
| 2021-06-08 | $20.22 | $20.90 | 1,500 |
| 2021-06-07 | $20.04 | $20.72 | 2,500 |
| 2021-06-04 | $20.18 | $20.86 | 8,000 |
| 2021-06-03 | $19.78 | $20.45 | 3,500 |
| 2021-06-02 | $19.80 | $20.47 | 1,500 |
| 2021-06-01 | $20.25 | $20.94 | 7,000 |
| 2021-05-28 | $20.04 | $20.72 | 32,500 |
| 2021-05-27 | $20.03 | $20.71 | 1,000 |
| 2021-05-26 | $19.86 | $20.54 | 1,500 |
| 2021-05-25 | $19.74 | $20.40 | 196,000 |
| 2021-05-24 | $19.37 | $20.03 | 50,500 |
| 2021-05-21 | $19.65 | $20.32 | 3,000 |
| 2021-05-20 | $19.10 | $19.75 | 1,500 |
| 2021-05-19 | $18.91 | $19.55 | 223,000 |
| 2021-05-18 | $19.29 | $19.94 | 3,500 |
| 2021-05-17 | $18.80 | $19.44 | 80,000 |
| 2021-05-14 | $18.62 | $19.25 | 53,000 |
| 2021-05-13 | $18.64 | $19.27 | 16,500 |
| 2021-05-12 | $18.64 | $19.27 | 103,000 |
| 2021-05-11 | $19.44 | $20.10 | 3,500 |
| 2021-05-10 | $19.70 | $20.37 | 4,000 |
| 2021-05-07 | $19.44 | $20.10 | 112,000 |
| 2021-05-06 | $19.60 | $20.26 | 179,500 |
| 2021-05-05 | $19.65 | $20.31 | 10,000 |
| 2021-05-04 | $20.22 | $20.90 | 4,000 |
| 2021-05-03 | $20.40 | $21.09 | 10,000 |
| 2021-04-30 | $20.03 | $20.71 | 297,500 |
| 2021-04-29 | $21.16 | $21.88 | 15,500 |
| 2021-04-28 | $21.18 | $21.89 | 202,000 |
| 2021-04-27 | $21.45 | $22.18 | 13,500 |
| 2021-04-26 | $22.15 | $22.90 | 3,500 |
| 2021-04-23 | $22.11 | $22.86 | 1,000 |
| 2021-04-22 | $21.40 | $22.12 | 2,000 |
| 2021-04-21 | $21.61 | $22.34 | 10,500 |
| 2021-04-20 | $22.26 | $23.01 | 0 |
| 2021-04-19 | $22.26 | $23.01 | 13,500 |
| 2021-04-16 | $22.30 | $23.05 | 202,000 |
| 2021-04-15 | $22.30 | $23.05 | 12,500 |
| 2021-04-14 | $22.60 | $23.36 | 3,000 |
| 2021-04-13 | $22.95 | $23.73 | 2,000 |
| 2021-04-12 | $22.25 | $23.00 | 2,000 |
| 2021-04-09 | $22.10 | $22.85 | 205,500 |
| 2021-04-08 | $22.20 | $22.95 | 5,000 |
| 2021-04-07 | $22.60 | $23.36 | 1,500 |
| 2021-04-06 | $22.40 | $23.16 | 29,000 |
| 2021-04-05 | $22.60 | $23.36 | 34,500 |
| 2021-04-01 | $20.65 | $21.35 | 0 |
| 2021-03-31 | $20.65 | $21.35 | 7,500 |
| 2021-03-30 | $20.45 | $21.14 | 1,000 |
| 2021-03-29 | $19.80 | $20.42 | 0 |
| 2021-03-26 | $19.80 | $20.42 | 500 |
| 2021-03-25 | $19.80 | $20.42 | 3,000 |
| 2021-03-24 | $20.70 | $21.34 | 1,500 |
| 2021-03-23 | $20.56 | $21.20 | 0 |
| 2021-03-22 | $20.56 | $21.20 | 3,000 |
| 2021-03-19 | $20.93 | $21.58 | 1,000 |
| 2021-03-18 | $21.15 | $21.81 | 99,500 |
| 2021-03-17 | $21.20 | $21.86 | 6,000 |
| 2021-03-16 | $20.50 | $21.14 | 500 |
| 2021-03-15 | $20.50 | $21.14 | 2,500 |
| 2021-03-12 | $20.54 | $21.18 | 3,000 |
| 2021-03-11 | $20.14 | $20.77 | 78,000 |
| 2021-03-10 | $20.03 | $20.65 | 5,500 |
| 2021-03-09 | $20.28 | $20.91 | 458,500 |
| 2021-03-08 | $20.65 | $21.29 | 236,500 |
| 2021-03-05 | $21.00 | $21.65 | 100,500 |
| 2021-03-04 | $20.61 | $21.25 | 2,500 |
| 2021-03-03 | $21.60 | $22.27 | 0 |
| 2021-03-02 | $21.60 | $22.27 | 0 |
| 2021-03-01 | $21.60 | $22.27 | 5,000 |
| 2021-02-26 | $21.26 | $21.92 | 3,000 |
| 2021-02-25 | $21.34 | $22.01 | 11,000 |
| 2021-02-24 | $22.28 | $22.97 | 3,500 |
| 2021-02-23 | $22.89 | $23.60 | 8,000 |
| 2021-02-22 | $22.46 | $23.16 | 4,000 |
| 2021-02-19 | $23.40 | $24.13 | 13,000 |
| 2021-02-18 | $22.79 | $23.50 | 7,500 |
| 2021-02-17 | $23.03 | $23.75 | 0 |
| 2021-02-16 | $23.03 | $23.75 | 4,000 |
| 2021-02-12 | $22.98 | $23.69 | 19,500 |
| 2021-02-11 | $23.00 | $23.72 | 2,000 |
| 2021-02-10 | $22.56 | $23.26 | 99,500 |
| 2021-02-09 | $22.20 | $22.89 | 68,000 |
| 2021-02-08 | $23.00 | $23.71 | 63,000 |
| 2021-02-05 | $23.75 | $24.49 | 388,500 |
| 2021-02-04 | $22.43 | $23.13 | 394,500 |
| 2021-02-03 | $20.50 | $21.13 | 9,000 |
| 2021-02-02 | $19.70 | $20.32 | 3,000 |
| 2021-02-01 | $18.57 | $19.15 | 0 |
| 2021-01-29 | $18.57 | $19.15 | 3,000 |
| 2021-01-28 | $19.45 | $20.05 | 798,500 |
| 2021-01-27 | $19.29 | $19.89 | 10,500 |
| 2021-01-26 | $20.07 | $20.70 | 252,000 |
| 2021-01-25 | $19.77 | $20.38 | 47,500 |
| 2021-01-22 | $20.54 | $21.18 | 500 |
| 2021-01-21 | $20.54 | $21.18 | 1,000 |
| 2021-01-20 | $20.71 | $21.35 | 322,500 |
| 2021-01-19 | $19.75 | $20.36 | 0 |
| 2021-01-15 | $19.75 | $20.36 | 102,500 |
| 2021-01-14 | $21.00 | $21.65 | 6,000 |
| 2021-01-13 | $20.77 | $21.41 | 0 |
| 2021-01-12 | $20.77 | $21.41 | 310,500 |
| 2021-01-11 | $20.74 | $21.39 | 283,500 |
| 2021-01-08 | $20.86 | $21.50 | 1,500 |
| 2021-01-07 | $20.21 | $20.83 | 6,500 |
| 2021-01-06 | $20.25 | $20.88 | 66,000 |
| 2021-01-05 | $20.75 | $21.39 | 217,000 |
| 2021-01-04 | $19.36 | $19.96 | 0 |