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
- 2008-06-25 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 | $26.69 | $35.71 | 2,200 |
| 2021-12-30 | $27.10 | $36.26 | 4,100 |
| 2021-12-29 | $27.03 | $36.16 | 0 |
| 2021-12-28 | $27.03 | $36.16 | 0 |
| 2021-12-27 | $27.03 | $36.16 | 9,500 |
| 2021-12-23 | $26.69 | $35.71 | 400 |
| 2021-12-22 | $27.66 | $37.01 | 0 |
| 2021-12-21 | $27.66 | $37.01 | 2,800 |
| 2021-12-20 | $27.24 | $36.45 | 0 |
| 2021-12-17 | $27.24 | $36.45 | 300 |
| 2021-12-16 | $27.24 | $36.45 | 8,500 |
| 2021-12-15 | $26.62 | $35.62 | 600 |
| 2021-12-14 | $27.95 | $37.40 | 11,200 |
| 2021-12-13 | $26.55 | $35.52 | 2,700 |
| 2021-12-10 | $26.70 | $35.72 | 2,600 |
| 2021-12-09 | $27.03 | $36.16 | 2,000 |
| 2021-12-08 | $27.57 | $36.89 | 21,500 |
| 2021-12-07 | $27.59 | $36.91 | 800 |
| 2021-12-06 | $27.88 | $37.30 | 300 |
| 2021-12-03 | $26.60 | $35.59 | 500 |
| 2021-12-02 | $26.80 | $35.86 | 300 |
| 2021-12-01 | $26.52 | $35.48 | 1,700 |
| 2021-11-30 | $26.65 | $35.66 | 1,100 |
| 2021-11-29 | $26.77 | $35.82 | 500 |
| 2021-11-26 | $27.01 | $36.14 | 0 |
| 2021-11-24 | $27.01 | $36.14 | 1,300 |
| 2021-11-23 | $27.49 | $36.78 | 1,200 |
| 2021-11-22 | $27.36 | $36.61 | 10,900 |
| 2021-11-19 | $27.95 | $37.40 | 15,100 |
| 2021-11-18 | $27.95 | $37.40 | 3,300 |
| 2021-11-17 | $27.85 | $37.26 | 300 |
| 2021-11-16 | $28.45 | $38.06 | 18,100 |
| 2021-11-15 | $28.70 | $38.40 | 600 |
| 2021-11-12 | $29.20 | $39.07 | 400 |
| 2021-11-11 | $28.36 | $37.94 | 11,600 |
| 2021-11-10 | $28.47 | $38.09 | 800 |
| 2021-11-09 | $28.54 | $38.18 | 15,900 |
| 2021-11-08 | $28.82 | $38.56 | 900 |
| 2021-11-05 | $28.90 | $38.67 | 1,600 |
| 2021-11-04 | $28.44 | $38.05 | 800 |
| 2021-11-03 | $28.00 | $37.46 | 800 |
| 2021-11-02 | $28.00 | $37.46 | 300 |
| 2021-11-01 | $27.93 | $37.37 | 50,500 |
| 2021-10-29 | $28.12 | $37.62 | 1,500 |
| 2021-10-28 | $28.20 | $37.73 | 37,700 |
| 2021-10-27 | $28.10 | $37.60 | 2,200 |
| 2021-10-26 | $27.69 | $37.05 | 300 |
| 2021-10-25 | $28.17 | $37.69 | 300 |
| 2021-10-22 | $27.96 | $37.41 | 300 |
| 2021-10-21 | $28.24 | $37.78 | 800 |
| 2021-10-20 | $27.83 | $37.23 | 15,700 |
| 2021-10-19 | $27.83 | $37.23 | 1,300 |
| 2021-10-18 | $28.00 | $37.46 | 500 |
| 2021-10-15 | $28.20 | $37.73 | 200 |
| 2021-10-14 | $28.79 | $38.52 | 1,800 |
| 2021-10-13 | $28.25 | $37.80 | 600 |
| 2021-10-12 | $28.55 | $38.20 | 4,000 |
| 2021-10-11 | $28.38 | $37.97 | 6,100 |
| 2021-10-08 | $28.61 | $38.28 | 700 |
| 2021-10-07 | $29.40 | $39.34 | 600 |
| 2021-10-06 | $29.05 | $38.87 | 35,100 |
| 2021-10-05 | $33.13 | $44.33 | 0 |
| 2021-10-04 | $33.13 | $44.33 | 300 |
| 2021-10-01 | $32.37 | $43.31 | 200 |
| 2021-09-30 | $32.90 | $44.02 | 100 |
| 2021-09-29 | $32.90 | $44.02 | 400 |
| 2021-09-28 | $33.75 | $44.08 | 700 |
| 2021-09-27 | $33.75 | $44.08 | 0 |
| 2021-09-24 | $33.75 | $44.08 | 601,000 |
| 2021-09-23 | $33.52 | $43.78 | 1,100 |
| 2021-09-22 | $34.10 | $44.53 | 300,400 |
| 2021-09-21 | $33.51 | $43.76 | 100,100 |
| 2021-09-20 | $33.51 | $43.76 | 900 |
| 2021-09-17 | $34.24 | $44.72 | 600 |
| 2021-09-16 | $34.24 | $44.72 | 200 |
| 2021-09-15 | $33.54 | $43.80 | 0 |
| 2021-09-14 | $33.54 | $43.80 | 0 |
| 2021-09-13 | $33.54 | $43.80 | 0 |
| 2021-09-10 | $33.54 | $43.80 | 65,500 |
| 2021-09-09 | $34.25 | $44.73 | 76,700 |
| 2021-09-08 | $34.22 | $44.69 | 85,200 |
| 2021-09-07 | $33.10 | $43.23 | 0 |
| 2021-09-03 | $33.10 | $43.23 | 100 |
| 2021-09-02 | $33.10 | $43.23 | 100,100 |
| 2021-09-01 | $33.10 | $43.23 | 50,400 |
| 2021-08-31 | $34.00 | $44.40 | 122,500 |
| 2021-08-30 | $34.00 | $44.40 | 700 |
| 2021-08-27 | $33.30 | $43.49 | 0 |
| 2021-08-26 | $33.30 | $43.49 | 51,300 |
| 2021-08-25 | $33.87 | $44.23 | 50,100 |
| 2021-08-24 | $33.87 | $44.23 | 50,600 |
| 2021-08-23 | $33.16 | $43.31 | 600 |
| 2021-08-20 | $33.16 | $43.31 | 51,500 |
| 2021-08-19 | $34.10 | $44.53 | 7,600 |
| 2021-08-18 | $32.95 | $43.03 | 0 |
| 2021-08-17 | $32.95 | $43.03 | 200 |
| 2021-08-16 | $33.03 | $43.14 | 200 |
| 2021-08-13 | $32.52 | $42.47 | 0 |
| 2021-08-12 | $32.52 | $42.47 | 55,300 |
| 2021-08-11 | $32.74 | $42.76 | 400 |
| 2021-08-10 | $32.06 | $41.87 | 1,200 |
| 2021-08-09 | $33.41 | $43.63 | 600 |
| 2021-08-06 | $32.68 | $42.68 | 1,500 |
| 2021-08-05 | $32.68 | $42.68 | 1,600 |
| 2021-08-04 | $33.61 | $43.89 | 0 |
| 2021-08-03 | $33.61 | $43.89 | 1,100 |
| 2021-08-02 | $33.43 | $43.66 | 0 |
| 2021-07-30 | $33.43 | $43.66 | 6,600 |
| 2021-07-29 | $33.42 | $43.64 | 26,900 |
| 2021-07-28 | $34.38 | $44.90 | 14,800 |
| 2021-07-27 | $33.54 | $43.80 | 0 |
| 2021-07-26 | $33.54 | $43.80 | 300 |
| 2021-07-23 | $33.95 | $44.34 | 100 |
| 2021-07-22 | $33.72 | $44.04 | 200 |
| 2021-07-21 | $33.20 | $43.36 | 500 |
| 2021-07-20 | $33.81 | $44.15 | 400 |
| 2021-07-19 | $33.95 | $44.34 | 600 |
| 2021-07-16 | $33.85 | $44.21 | 100 |
| 2021-07-15 | $34.68 | $45.29 | 900 |
| 2021-07-14 | $34.68 | $45.29 | 1,200 |
| 2021-07-13 | $33.21 | $43.37 | 200 |
| 2021-07-12 | $33.38 | $43.59 | 2,000 |
| 2021-07-09 | $33.59 | $43.87 | 15,600 |
| 2021-07-08 | $32.97 | $43.06 | 15,100 |
| 2021-07-07 | $33.47 | $43.71 | 0 |
| 2021-07-06 | $33.47 | $43.71 | 800 |
| 2021-07-02 | $33.00 | $43.10 | 47,700 |
| 2021-07-01 | $33.76 | $44.09 | 34,100 |
| 2021-06-30 | $33.37 | $43.58 | 300 |
| 2021-06-29 | $33.26 | $43.44 | 2,200 |
| 2021-06-28 | $33.78 | $44.11 | 200 |
| 2021-06-25 | $33.52 | $43.78 | 1,600 |
| 2021-06-24 | $33.42 | $43.64 | 600 |
| 2021-06-23 | $33.34 | $43.54 | 300 |
| 2021-06-22 | $33.43 | $43.66 | 400 |
| 2021-06-21 | $33.21 | $43.37 | 900 |
| 2021-06-18 | $34.26 | $44.74 | 0 |
| 2021-06-17 | $34.26 | $44.74 | 20,300 |
| 2021-06-16 | $34.46 | $45.00 | 0 |
| 2021-06-15 | $34.46 | $45.00 | 12,300 |
| 2021-06-14 | $33.52 | $43.78 | 200 |
| 2021-06-11 | $34.00 | $44.40 | 32,600 |
| 2021-06-10 | $34.00 | $44.40 | 15,900 |
| 2021-06-09 | $33.67 | $43.97 | 11,400 |
| 2021-06-08 | $33.67 | $43.97 | 2,100 |
| 2021-06-07 | $33.93 | $44.31 | 3,300 |
| 2021-06-04 | $32.70 | $42.70 | 0 |
| 2021-06-03 | $32.70 | $42.70 | 128,800 |
| 2021-06-02 | $33.19 | $43.34 | 74,100 |
| 2021-06-01 | $33.34 | $43.54 | 20,100 |
| 2021-05-28 | $34.10 | $44.53 | 1,000 |
| 2021-05-27 | $34.60 | $45.19 | 800 |
| 2021-05-26 | $34.48 | $45.03 | 500 |
| 2021-05-25 | $34.30 | $44.79 | 0 |
| 2021-05-24 | $34.30 | $44.79 | 3,500 |
| 2021-05-21 | $34.94 | $45.63 | 600 |
| 2021-05-20 | $34.79 | $45.43 | 51,300 |
| 2021-05-19 | $34.46 | $45.00 | 100 |
| 2021-05-18 | $34.64 | $45.24 | 0 |
| 2021-05-17 | $34.64 | $45.24 | 0 |
| 2021-05-14 | $34.64 | $45.24 | 1,200 |
| 2021-05-13 | $33.92 | $44.30 | 2,400 |
| 2021-05-12 | $33.60 | $43.88 | 500 |
| 2021-05-11 | $33.34 | $43.54 | 18,000 |
| 2021-05-10 | $34.01 | $44.42 | 52,600 |
| 2021-05-07 | $33.88 | $44.25 | 12,300 |
| 2021-05-06 | $33.07 | $43.19 | 63,000 |
| 2021-05-05 | $33.37 | $43.58 | 700 |
| 2021-05-04 | $33.90 | $44.27 | 900 |
| 2021-05-03 | $33.41 | $43.63 | 5,200 |
| 2021-04-30 | $33.31 | $43.50 | 17,300 |
| 2021-04-29 | $33.31 | $43.50 | 400 |
| 2021-04-28 | $33.22 | $43.38 | 1,600 |
| 2021-04-27 | $34.06 | $44.48 | 0 |
| 2021-04-26 | $34.06 | $44.48 | 50,200 |
| 2021-04-23 | $33.69 | $44.00 | 500 |
| 2021-04-22 | $33.69 | $44.00 | 0 |
| 2021-04-21 | $33.69 | $44.00 | 400 |
| 2021-04-20 | $33.79 | $44.13 | 7,500 |
| 2021-04-19 | $34.06 | $44.48 | 22,100 |
| 2021-04-16 | $34.00 | $44.40 | 5,300 |
| 2021-04-15 | $34.00 | $44.40 | 0 |
| 2021-04-14 | $34.00 | $44.40 | 4,800 |
| 2021-04-13 | $34.00 | $44.40 | 1,100 |
| 2021-04-12 | $33.88 | $44.25 | 300 |
| 2021-04-09 | $34.10 | $44.53 | 79,100 |
| 2021-04-08 | $33.90 | $44.27 | 7,400 |
| 2021-04-07 | $34.77 | $45.41 | 19,900 |
| 2021-04-06 | $35.19 | $45.96 | 1,800 |
| 2021-04-05 | $36.64 | $47.85 | 10,300 |
| 2021-04-01 | $36.56 | $47.75 | 0 |
| 2021-03-31 | $36.56 | $47.75 | 20,100 |
| 2021-03-30 | $36.45 | $47.60 | 100 |
| 2021-03-29 | $37.89 | $48.41 | 0 |
| 2021-03-26 | $37.89 | $48.41 | 900 |
| 2021-03-25 | $38.55 | $49.25 | 0 |
| 2021-03-24 | $38.55 | $49.25 | 200 |
| 2021-03-23 | $39.34 | $50.26 | 200 |
| 2021-03-22 | $39.90 | $50.98 | 51,500 |
| 2021-03-19 | $38.91 | $49.71 | 1,200 |
| 2021-03-18 | $38.57 | $49.28 | 700 |
| 2021-03-17 | $39.10 | $49.96 | 700 |
| 2021-03-16 | $37.61 | $48.05 | 100 |
| 2021-03-15 | $37.95 | $48.49 | 600 |
| 2021-03-12 | $36.85 | $47.08 | 600 |
| 2021-03-11 | $36.98 | $47.25 | 900 |
| 2021-03-10 | $36.97 | $47.24 | 600 |
| 2021-03-09 | $37.16 | $47.48 | 1,900 |
| 2021-03-08 | $36.15 | $46.19 | 600 |
| 2021-03-05 | $34.41 | $43.96 | 2,100 |
| 2021-03-04 | $34.52 | $44.11 | 600 |
| 2021-03-03 | $33.92 | $43.34 | 20,100 |
| 2021-03-02 | $33.92 | $43.34 | 10,200 |
| 2021-03-01 | $33.92 | $43.34 | 10,400 |
| 2021-02-26 | $33.66 | $43.01 | 700 |
| 2021-02-25 | $33.71 | $43.07 | 800 |
| 2021-02-24 | $34.17 | $43.66 | 50,500 |
| 2021-02-23 | $34.21 | $43.71 | 5,700 |
| 2021-02-22 | $34.92 | $44.62 | 2,000 |
| 2021-02-19 | $35.05 | $44.78 | 800 |
| 2021-02-18 | $35.20 | $44.97 | 6,200 |
| 2021-02-17 | $35.20 | $44.97 | 500 |
| 2021-02-16 | $34.61 | $44.22 | 200 |
| 2021-02-12 | $34.85 | $44.53 | 1,000 |
| 2021-02-11 | $35.60 | $45.49 | 500 |
| 2021-02-10 | $35.08 | $44.82 | 300 |
| 2021-02-09 | $35.03 | $44.76 | 200 |
| 2021-02-08 | $34.50 | $44.08 | 8,500 |
| 2021-02-05 | $34.85 | $44.53 | 8,400 |
| 2021-02-04 | $34.85 | $44.53 | 500 |
| 2021-02-03 | $34.33 | $43.86 | 1,500 |
| 2021-02-02 | $34.96 | $44.67 | 30,200 |
| 2021-02-01 | $35.48 | $45.33 | 56,200 |
| 2021-01-29 | $35.32 | $45.13 | 112,000 |
| 2021-01-28 | $36.20 | $46.25 | 152,500 |
| 2021-01-27 | $35.42 | $45.26 | 240,200 |
| 2021-01-26 | $36.48 | $46.61 | 668,100 |
| 2021-01-25 | $36.64 | $46.81 | 1,290,100 |
| 2021-01-22 | $36.24 | $46.30 | 11,600 |
| 2021-01-21 | $34.59 | $44.19 | 148,800 |
| 2021-01-20 | $34.55 | $44.14 | 145,700 |
| 2021-01-19 | $34.73 | $44.37 | 266,400 |
| 2021-01-15 | $34.44 | $44.00 | 5,400 |
| 2021-01-14 | $35.88 | $45.84 | 15,800 |
| 2021-01-13 | $36.09 | $46.11 | 46,600 |
| 2021-01-12 | $36.28 | $46.35 | 616,000 |
| 2021-01-11 | $35.85 | $45.80 | 7,000 |
| 2021-01-08 | $36.28 | $46.35 | 82,400 |
| 2021-01-07 | $35.06 | $44.80 | 0 |
| 2021-01-06 | $35.06 | $44.80 | 500 |
| 2021-01-05 | $36.00 | $46.00 | 1,500 |
| 2021-01-04 | $36.20 | $46.25 | 1,000 |