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
- 2006-08-23 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 | $26.54 | $37.59 | 0 |
| 2021-12-30 | $26.54 | $37.59 | 50,100 |
| 2021-12-29 | $26.54 | $37.59 | 600 |
| 2021-12-28 | $27.80 | $39.37 | 0 |
| 2021-12-27 | $27.80 | $39.37 | 0 |
| 2021-12-23 | $27.80 | $39.37 | 0 |
| 2021-12-22 | $27.80 | $39.37 | 130,000 |
| 2021-12-21 | $27.80 | $39.37 | 160,100 |
| 2021-12-20 | $26.18 | $37.08 | 250,000 |
| 2021-12-17 | $25.82 | $36.57 | 130,500 |
| 2021-12-16 | $25.25 | $35.76 | 0 |
| 2021-12-15 | $25.25 | $35.76 | 0 |
| 2021-12-14 | $25.25 | $35.76 | 0 |
| 2021-12-13 | $25.25 | $35.76 | 2,000 |
| 2021-12-10 | $26.26 | $37.19 | 400 |
| 2021-12-09 | $26.29 | $37.23 | 1,200 |
| 2021-12-08 | $26.80 | $37.95 | 0 |
| 2021-12-07 | $26.80 | $37.95 | 400 |
| 2021-12-06 | $26.01 | $36.84 | 300 |
| 2021-12-03 | $24.80 | $35.12 | 0 |
| 2021-12-02 | $24.80 | $35.12 | 51,000 |
| 2021-12-01 | $24.80 | $35.12 | 0 |
| 2021-11-30 | $24.80 | $35.12 | 200 |
| 2021-11-29 | $24.47 | $34.65 | 0 |
| 2021-11-26 | $24.47 | $34.65 | 300 |
| 2021-11-24 | $24.63 | $34.88 | 300,100 |
| 2021-11-23 | $24.63 | $34.88 | 100 |
| 2021-11-22 | $24.63 | $34.88 | 56,900 |
| 2021-11-19 | $24.63 | $34.88 | 5,500 |
| 2021-11-18 | $25.99 | $36.81 | 608,500 |
| 2021-11-17 | $26.72 | $37.84 | 118,600 |
| 2021-11-16 | $26.90 | $38.10 | 860,400 |
| 2021-11-15 | $25.78 | $36.51 | 3,000 |
| 2021-11-12 | $25.88 | $36.65 | 200,000 |
| 2021-11-11 | $25.88 | $36.65 | 200,100 |
| 2021-11-10 | $26.08 | $36.68 | 3,700 |
| 2021-11-09 | $26.45 | $37.20 | 200 |
| 2021-11-08 | $26.51 | $37.28 | 0 |
| 2021-11-05 | $26.51 | $37.28 | 300,500 |
| 2021-11-04 | $25.87 | $36.38 | 0 |
| 2021-11-03 | $25.87 | $36.38 | 200 |
| 2021-11-02 | $26.33 | $37.03 | 0 |
| 2021-11-01 | $26.33 | $37.03 | 1,300 |
| 2021-10-29 | $25.40 | $35.72 | 690,000 |
| 2021-10-28 | $26.02 | $36.60 | 1,065,400 |
| 2021-10-27 | $26.34 | $37.05 | 1,000 |
| 2021-10-26 | $27.60 | $38.82 | 500 |
| 2021-10-25 | $27.93 | $39.28 | 0 |
| 2021-10-22 | $27.93 | $39.28 | 100,200 |
| 2021-10-21 | $27.80 | $39.10 | 400,100 |
| 2021-10-20 | $27.80 | $39.10 | 200,200 |
| 2021-10-19 | $28.00 | $39.38 | 200 |
| 2021-10-18 | $27.50 | $38.68 | 702,300 |
| 2021-10-15 | $27.24 | $38.31 | 400,100 |
| 2021-10-14 | $27.50 | $38.68 | 615,600 |
| 2021-10-13 | $26.14 | $36.76 | 52,200 |
| 2021-10-12 | $26.30 | $36.99 | 1,100 |
| 2021-10-11 | $25.38 | $35.70 | 0 |
| 2021-10-08 | $25.38 | $35.70 | 200,000 |
| 2021-10-07 | $25.38 | $35.70 | 490,000 |
| 2021-10-06 | $25.90 | $36.43 | 272,900 |
| 2021-10-05 | $25.90 | $36.43 | 162,600 |
| 2021-10-04 | $25.90 | $36.43 | 121,300 |
| 2021-10-01 | $25.25 | $35.51 | 100 |
| 2021-09-30 | $25.25 | $35.51 | 700 |
| 2021-09-29 | $24.15 | $33.97 | 3,600 |
| 2021-09-28 | $26.01 | $36.58 | 9,200 |
| 2021-09-27 | $24.01 | $33.77 | 0 |
| 2021-09-24 | $24.01 | $33.77 | 0 |
| 2021-09-23 | $24.01 | $33.77 | 401,600 |
| 2021-09-22 | $23.40 | $32.91 | 0 |
| 2021-09-21 | $23.40 | $32.91 | 700 |
| 2021-09-20 | $23.33 | $32.81 | 300,200 |
| 2021-09-17 | $23.33 | $32.81 | 250,500 |
| 2021-09-16 | $23.78 | $33.45 | 280,100 |
| 2021-09-15 | $24.51 | $34.47 | 100,200 |
| 2021-09-14 | $23.31 | $32.78 | 0 |
| 2021-09-13 | $23.31 | $32.78 | 1,500 |
| 2021-09-10 | $22.00 | $30.94 | 0 |
| 2021-09-09 | $22.00 | $30.94 | 800 |
| 2021-09-08 | $22.99 | $32.33 | 0 |
| 2021-09-07 | $22.99 | $32.33 | 200 |
| 2021-09-03 | $22.00 | $30.94 | 100 |
| 2021-09-02 | $22.00 | $30.94 | 300 |
| 2021-09-01 | $21.45 | $30.17 | 0 |
| 2021-08-31 | $21.45 | $30.17 | 300 |
| 2021-08-30 | $21.35 | $30.03 | 0 |
| 2021-08-27 | $21.35 | $30.03 | 0 |
| 2021-08-26 | $21.35 | $30.03 | 900 |
| 2021-08-25 | $21.05 | $29.61 | 950,600 |
| 2021-08-24 | $19.90 | $27.99 | 0 |
| 2021-08-23 | $19.90 | $27.99 | 690,400 |
| 2021-08-20 | $21.63 | $30.42 | 0 |
| 2021-08-19 | $21.63 | $30.42 | 0 |
| 2021-08-18 | $21.63 | $30.42 | 200 |
| 2021-08-17 | $21.56 | $30.32 | 300 |
| 2021-08-16 | $21.14 | $29.73 | 400 |
| 2021-08-13 | $20.98 | $29.51 | 0 |
| 2021-08-12 | $20.98 | $29.51 | 200 |
| 2021-08-11 | $20.16 | $28.35 | 500 |
| 2021-08-10 | $19.68 | $27.47 | 1,700 |
| 2021-08-09 | $20.49 | $28.60 | 0 |
| 2021-08-06 | $20.49 | $28.60 | 0 |
| 2021-08-05 | $20.49 | $28.60 | 300 |
| 2021-08-04 | $20.34 | $28.39 | 0 |
| 2021-08-03 | $20.34 | $28.39 | 2,500 |
| 2021-08-02 | $20.44 | $28.53 | 0 |
| 2021-07-30 | $20.44 | $28.53 | 31,700 |
| 2021-07-29 | $20.44 | $28.53 | 101,700 |
| 2021-07-28 | $20.00 | $27.91 | 107,200 |
| 2021-07-27 | $20.00 | $27.91 | 100,000 |
| 2021-07-26 | $20.00 | $27.91 | 500 |
| 2021-07-23 | $19.24 | $26.85 | 1,100 |
| 2021-07-22 | $19.92 | $27.80 | 300 |
| 2021-07-21 | $19.80 | $27.64 | 100 |
| 2021-07-20 | $19.80 | $27.64 | 200 |
| 2021-07-19 | $19.80 | $27.64 | 100 |
| 2021-07-16 | $19.80 | $27.64 | 200,200 |
| 2021-07-15 | $19.58 | $27.33 | 38,100 |
| 2021-07-14 | $20.83 | $29.07 | 400 |
| 2021-07-13 | $19.85 | $27.71 | 1,600 |
| 2021-07-12 | $20.80 | $29.03 | 0 |
| 2021-07-09 | $20.80 | $29.03 | 200 |
| 2021-07-08 | $20.32 | $28.36 | 1,800 |
| 2021-07-07 | $21.15 | $29.52 | 0 |
| 2021-07-06 | $21.15 | $29.52 | 2,000 |
| 2021-07-02 | $21.20 | $29.59 | 200 |
| 2021-07-01 | $22.30 | $31.12 | 600 |
| 2021-06-30 | $21.15 | $29.52 | 600 |
| 2021-06-29 | $21.38 | $29.84 | 0 |
| 2021-06-28 | $21.38 | $29.84 | 35,900 |
| 2021-06-25 | $21.85 | $30.50 | 200 |
| 2021-06-24 | $20.91 | $29.18 | 0 |
| 2021-06-23 | $20.91 | $29.18 | 2,200 |
| 2021-06-22 | $22.38 | $31.24 | 0 |
| 2021-06-21 | $22.38 | $31.24 | 0 |
| 2021-06-18 | $22.38 | $31.24 | 175,000 |
| 2021-06-17 | $22.38 | $31.24 | 50,000 |
| 2021-06-16 | $22.38 | $31.24 | 50,100 |
| 2021-06-15 | $22.38 | $31.24 | 24,200 |
| 2021-06-14 | $22.38 | $31.24 | 3,100 |
| 2021-06-11 | $23.32 | $32.55 | 400 |
| 2021-06-10 | $22.44 | $31.32 | 400 |
| 2021-06-09 | $23.00 | $32.10 | 1,600 |
| 2021-06-08 | $22.65 | $31.61 | 47,400 |
| 2021-06-07 | $22.65 | $31.61 | 1,600 |
| 2021-06-04 | $22.19 | $30.97 | 0 |
| 2021-06-03 | $22.19 | $30.97 | 0 |
| 2021-06-02 | $22.19 | $30.97 | 154,000 |
| 2021-06-01 | $22.65 | $31.61 | 532,100 |
| 2021-05-28 | $21.04 | $29.37 | 100,900 |
| 2021-05-27 | $21.65 | $30.22 | 51,400 |
| 2021-05-26 | $21.95 | $30.64 | 2,100 |
| 2021-05-25 | $21.27 | $29.69 | 100 |
| 2021-05-24 | $21.27 | $29.69 | 0 |
| 2021-05-21 | $21.27 | $29.69 | 0 |
| 2021-05-20 | $21.27 | $29.69 | 150,100 |
| 2021-05-19 | $21.36 | $29.81 | 200 |
| 2021-05-18 | $21.63 | $30.19 | 0 |
| 2021-05-17 | $21.63 | $30.19 | 500 |
| 2021-05-14 | $21.87 | $30.52 | 600 |
| 2021-05-13 | $21.23 | $29.63 | 300,200 |
| 2021-05-12 | $22.10 | $30.85 | 0 |
| 2021-05-11 | $22.10 | $30.68 | 300 |
| 2021-05-10 | $21.75 | $30.19 | 300,200 |
| 2021-05-07 | $20.46 | $28.40 | 250,200 |
| 2021-05-06 | $20.46 | $28.40 | 0 |
| 2021-05-05 | $20.46 | $28.40 | 350,600 |
| 2021-05-04 | $19.95 | $27.69 | 2,300 |
| 2021-05-03 | $21.05 | $29.22 | 152,900 |
| 2021-04-30 | $20.43 | $28.36 | 400 |
| 2021-04-29 | $20.96 | $29.10 | 0 |
| 2021-04-28 | $20.96 | $29.10 | 1,000 |
| 2021-04-27 | $20.22 | $28.07 | 300,300 |
| 2021-04-26 | $20.30 | $28.18 | 100,400 |
| 2021-04-23 | $19.75 | $27.42 | 0 |
| 2021-04-22 | $19.75 | $27.42 | 300 |
| 2021-04-21 | $19.54 | $27.12 | 400 |
| 2021-04-20 | $19.83 | $27.53 | 0 |
| 2021-04-19 | $19.83 | $27.53 | 100 |
| 2021-04-16 | $19.85 | $27.55 | 0 |
| 2021-04-15 | $19.85 | $27.55 | 200,500 |
| 2021-04-14 | $19.50 | $27.07 | 0 |
| 2021-04-13 | $19.50 | $27.07 | 500 |
| 2021-04-12 | $19.27 | $26.75 | 600 |
| 2021-04-09 | $18.96 | $26.32 | 110,800 |
| 2021-04-08 | $19.38 | $26.90 | 85,500 |
| 2021-04-07 | $19.91 | $27.64 | 76,300 |
| 2021-04-06 | $19.74 | $27.40 | 54,400 |
| 2021-04-05 | $20.25 | $28.11 | 400 |
| 2021-04-01 | $19.80 | $27.49 | 300 |
| 2021-03-31 | $19.37 | $26.89 | 3,100 |
| 2021-03-30 | $19.94 | $27.68 | 0 |
| 2021-03-29 | $19.94 | $27.68 | 100 |
| 2021-03-26 | $18.90 | $26.24 | 0 |
| 2021-03-25 | $18.90 | $26.24 | 1,000 |
| 2021-03-24 | $19.60 | $27.21 | 200 |
| 2021-03-23 | $19.00 | $26.37 | 300 |
| 2021-03-22 | $19.52 | $27.10 | 400 |
| 2021-03-19 | $19.50 | $27.07 | 500 |
| 2021-03-18 | $19.80 | $27.49 | 200,500 |
| 2021-03-17 | $20.00 | $27.76 | 200 |
| 2021-03-16 | $20.00 | $27.76 | 800 |
| 2021-03-15 | $20.76 | $28.82 | 0 |
| 2021-03-12 | $20.76 | $28.82 | 9,300 |
| 2021-03-11 | $20.36 | $28.26 | 0 |
| 2021-03-10 | $20.36 | $28.26 | 80,700 |
| 2021-03-09 | $20.12 | $27.93 | 190,300 |
| 2021-03-08 | $20.08 | $27.87 | 30,400 |
| 2021-03-05 | $20.35 | $28.25 | 3,000 |
| 2021-03-04 | $19.45 | $27.00 | 600 |
| 2021-03-03 | $19.41 | $26.94 | 50,000 |
| 2021-03-02 | $19.20 | $26.65 | 300 |
| 2021-03-01 | $19.85 | $27.55 | 400 |
| 2021-02-26 | $19.03 | $26.42 | 206,700 |
| 2021-02-25 | $20.26 | $28.12 | 154,800 |
| 2021-02-24 | $19.56 | $27.15 | 540,200 |
| 2021-02-23 | $18.98 | $26.35 | 300 |
| 2021-02-22 | $17.40 | $24.15 | 18,000 |
| 2021-02-19 | $18.38 | $25.51 | 200,100 |
| 2021-02-18 | $18.38 | $25.51 | 310,100 |
| 2021-02-17 | $18.38 | $25.51 | 500 |
| 2021-02-16 | $18.35 | $25.47 | 300,500 |
| 2021-02-12 | $17.75 | $24.64 | 100,300 |
| 2021-02-11 | $18.17 | $25.22 | 400 |
| 2021-02-10 | $18.14 | $25.03 | 600 |
| 2021-02-09 | $18.55 | $25.59 | 550,200 |
| 2021-02-08 | $18.45 | $25.46 | 300,100 |
| 2021-02-05 | $18.14 | $25.03 | 0 |
| 2021-02-04 | $18.14 | $25.03 | 0 |
| 2021-02-03 | $18.14 | $25.03 | 51,400 |
| 2021-02-02 | $18.04 | $24.89 | 1,700 |
| 2021-02-01 | $17.99 | $24.82 | 1,000 |
| 2021-01-29 | $18.16 | $25.06 | 200 |
| 2021-01-28 | $18.07 | $24.93 | 400 |
| 2021-01-27 | $18.55 | $25.59 | 0 |
| 2021-01-26 | $18.55 | $25.59 | 200 |
| 2021-01-25 | $18.85 | $26.01 | 110,300 |
| 2021-01-22 | $19.29 | $26.61 | 122,300 |
| 2021-01-21 | $19.61 | $27.06 | 360,300 |
| 2021-01-20 | $19.65 | $27.11 | 130,300 |
| 2021-01-19 | $19.75 | $27.25 | 82,100 |
| 2021-01-15 | $19.48 | $26.88 | 169,500 |
| 2021-01-14 | $19.84 | $27.37 | 78,900 |
| 2021-01-13 | $19.32 | $26.66 | 345,200 |
| 2021-01-12 | $18.43 | $25.43 | 0 |
| 2021-01-11 | $18.43 | $25.43 | 600 |
| 2021-01-08 | $18.65 | $25.73 | 900 |
| 2021-01-07 | $18.32 | $25.28 | 200 |
| 2021-01-06 | $17.22 | $23.76 | 0 |
| 2021-01-05 | $17.22 | $23.76 | 248,400 |
| 2021-01-04 | $16.92 | $23.34 | 762,600 |