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
- 2006-03-06 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 | $25.31 | $43.79 | 16,900 |
| 2021-12-30 | $25.40 | $43.95 | 8,400 |
| 2021-12-29 | $25.70 | $44.47 | 36,000 |
| 2021-12-28 | $25.57 | $44.24 | 27,400 |
| 2021-12-27 | $25.51 | $44.14 | 37,200 |
| 2021-12-23 | $25.29 | $43.76 | 18,500 |
| 2021-12-22 | $24.27 | $41.99 | 8,400 |
| 2021-12-21 | $24.81 | $42.93 | 15,300 |
| 2021-12-20 | $24.79 | $42.89 | 13,800 |
| 2021-12-17 | $24.89 | $43.06 | 7,100 |
| 2021-12-16 | $25.11 | $43.45 | 12,900 |
| 2021-12-15 | $25.10 | $43.43 | 6,200 |
| 2021-12-14 | $24.32 | $42.08 | 21,100 |
| 2021-12-13 | $24.78 | $42.87 | 9,400 |
| 2021-12-10 | $25.73 | $44.52 | 17,400 |
| 2021-12-09 | $25.14 | $43.50 | 6,200 |
| 2021-12-08 | $25.61 | $44.31 | 15,500 |
| 2021-12-07 | $25.30 | $43.77 | 15,800 |
| 2021-12-06 | $24.27 | $41.99 | 20,200 |
| 2021-12-03 | $24.08 | $41.66 | 14,500 |
| 2021-12-02 | $23.92 | $41.39 | 27,100 |
| 2021-12-01 | $24.33 | $42.10 | 22,100 |
| 2021-11-30 | $24.56 | $42.49 | 34,000 |
| 2021-11-29 | $24.76 | $42.84 | 14,500 |
| 2021-11-26 | $24.31 | $42.06 | 6,300 |
| 2021-11-24 | $24.95 | $43.17 | 6,200 |
| 2021-11-23 | $25.32 | $43.81 | 7,600 |
| 2021-11-22 | $25.00 | $43.25 | 8,700 |
| 2021-11-19 | $25.05 | $43.34 | 18,400 |
| 2021-11-18 | $25.20 | $43.60 | 87,600 |
| 2021-11-17 | $25.57 | $44.24 | 8,500 |
| 2021-11-16 | $25.90 | $44.81 | 24,500 |
| 2021-11-15 | $25.88 | $44.78 | 11,300 |
| 2021-11-12 | $26.54 | $45.92 | 12,600 |
| 2021-11-11 | $26.71 | $46.21 | 4,800 |
| 2021-11-10 | $27.25 | $47.15 | 13,200 |
| 2021-11-09 | $27.09 | $46.87 | 5,200 |
| 2021-11-08 | $27.22 | $47.10 | 11,700 |
| 2021-11-05 | $26.95 | $46.63 | 8,700 |
| 2021-11-04 | $26.84 | $46.44 | 4,500 |
| 2021-11-03 | $26.90 | $46.54 | 5,500 |
| 2021-11-02 | $26.41 | $45.69 | 6,600 |
| 2021-11-01 | $26.23 | $45.38 | 8,400 |
| 2021-10-29 | $26.22 | $45.37 | 4,700 |
| 2021-10-28 | $26.27 | $45.45 | 17,100 |
| 2021-10-27 | $25.53 | $44.17 | 12,600 |
| 2021-10-26 | $25.13 | $43.48 | 7,700 |
| 2021-10-25 | $25.74 | $44.54 | 5,900 |
| 2021-10-22 | $25.70 | $44.47 | 5,700 |
| 2021-10-21 | $25.36 | $43.88 | 6,600 |
| 2021-10-20 | $26.09 | $45.14 | 11,300 |
| 2021-10-19 | $25.70 | $44.47 | 4,700 |
| 2021-10-18 | $25.59 | $44.28 | 10,300 |
| 2021-10-15 | $25.39 | $43.93 | 9,600 |
| 2021-10-14 | $25.50 | $44.12 | 11,300 |
| 2021-10-13 | $25.05 | $43.34 | 6,300 |
| 2021-10-12 | $25.13 | $43.48 | 45,700 |
| 2021-10-11 | $25.13 | $43.48 | 9,300 |
| 2021-10-08 | $24.59 | $42.55 | 8,500 |
| 2021-10-07 | $24.48 | $42.36 | 9,500 |
| 2021-10-06 | $24.03 | $41.58 | 7,000 |
| 2021-10-05 | $25.00 | $43.25 | 16,700 |
| 2021-10-04 | $25.27 | $43.72 | 14,200 |
| 2021-10-01 | $25.10 | $43.43 | 20,700 |
| 2021-09-30 | $24.84 | $42.98 | 15,400 |
| 2021-09-29 | $24.66 | $42.67 | 4,400 |
| 2021-09-28 | $24.51 | $42.41 | 18,400 |
| 2021-09-27 | $25.31 | $43.79 | 9,800 |
| 2021-09-24 | $24.98 | $43.22 | 13,100 |
| 2021-09-23 | $24.48 | $42.36 | 17,200 |
| 2021-09-22 | $23.66 | $40.94 | 23,300 |
| 2021-09-21 | $23.39 | $40.47 | 35,100 |
| 2021-09-20 | $23.00 | $39.79 | 12,900 |
| 2021-09-17 | $23.37 | $40.43 | 13,900 |
| 2021-09-16 | $24.44 | $42.29 | 25,200 |
| 2021-09-15 | $24.25 | $41.96 | 21,500 |
| 2021-09-14 | $23.97 | $41.47 | 18,700 |
| 2021-09-13 | $23.56 | $40.76 | 14,600 |
| 2021-09-10 | $23.69 | $40.99 | 9,700 |
| 2021-09-09 | $23.48 | $40.63 | 11,400 |
| 2021-09-08 | $23.44 | $40.56 | 21,200 |
| 2021-09-07 | $25.05 | $41.38 | 8,900 |
| 2021-09-03 | $25.38 | $41.92 | 10,000 |
| 2021-09-02 | $25.33 | $41.84 | 15,300 |
| 2021-09-01 | $24.90 | $41.13 | 50,000 |
| 2021-08-31 | $25.10 | $41.46 | 11,400 |
| 2021-08-30 | $25.74 | $42.52 | 4,000 |
| 2021-08-27 | $25.60 | $42.29 | 9,600 |
| 2021-08-26 | $25.23 | $41.68 | 17,800 |
| 2021-08-25 | $25.75 | $42.54 | 5,300 |
| 2021-08-24 | $25.63 | $42.34 | 12,700 |
| 2021-08-23 | $25.54 | $42.19 | 12,100 |
| 2021-08-20 | $24.77 | $40.92 | 7,100 |
| 2021-08-19 | $24.76 | $40.90 | 15,300 |
| 2021-08-18 | $25.11 | $41.48 | 8,400 |
| 2021-08-17 | $25.10 | $41.46 | 12,200 |
| 2021-08-16 | $25.80 | $42.62 | 4,800 |
| 2021-08-13 | $25.64 | $42.35 | 5,400 |
| 2021-08-12 | $25.35 | $41.88 | 11,000 |
| 2021-08-11 | $25.39 | $41.94 | 8,200 |
| 2021-08-10 | $25.30 | $41.79 | 13,100 |
| 2021-08-09 | $25.06 | $41.40 | 17,400 |
| 2021-08-06 | $25.09 | $41.45 | 8,400 |
| 2021-08-05 | $25.83 | $42.67 | 7,900 |
| 2021-08-04 | $26.18 | $43.25 | 2,800 |
| 2021-08-03 | $26.05 | $43.03 | 16,700 |
| 2021-08-02 | $25.96 | $42.88 | 9,600 |
| 2021-07-30 | $26.26 | $43.38 | 14,700 |
| 2021-07-29 | $26.61 | $43.96 | 6,000 |
| 2021-07-28 | $26.50 | $43.77 | 6,200 |
| 2021-07-27 | $26.57 | $43.89 | 6,900 |
| 2021-07-26 | $26.72 | $44.14 | 6,900 |
| 2021-07-23 | $26.45 | $43.69 | 11,800 |
| 2021-07-22 | $26.21 | $43.30 | 147,600 |
| 2021-07-21 | $26.59 | $43.92 | 9,100 |
| 2021-07-20 | $26.53 | $43.82 | 375,900 |
| 2021-07-19 | $25.92 | $42.82 | 24,600 |
| 2021-07-16 | $27.07 | $44.72 | 9,400 |
| 2021-07-15 | $27.99 | $46.24 | 4,200 |
| 2021-07-14 | $28.20 | $46.58 | 4,500 |
| 2021-07-13 | $27.53 | $45.48 | 7,800 |
| 2021-07-12 | $27.45 | $45.34 | 1,900 |
| 2021-07-09 | $27.54 | $45.49 | 5,700 |
| 2021-07-08 | $26.80 | $44.27 | 17,500 |
| 2021-07-07 | $26.87 | $44.39 | 6,300 |
| 2021-07-06 | $26.82 | $44.30 | 15,000 |
| 2021-07-02 | $26.88 | $44.40 | 9,200 |
| 2021-07-01 | $26.70 | $44.11 | 11,700 |
| 2021-06-30 | $26.37 | $43.56 | 16,400 |
| 2021-06-29 | $27.34 | $45.16 | 4,400 |
| 2021-06-28 | $27.10 | $44.77 | 52,700 |
| 2021-06-25 | $27.69 | $45.74 | 3,200 |
| 2021-06-24 | $27.73 | $45.81 | 7,900 |
| 2021-06-23 | $27.88 | $46.05 | 3,200 |
| 2021-06-22 | $27.80 | $45.92 | 11,300 |
| 2021-06-21 | $27.40 | $45.26 | 42,800 |
| 2021-06-18 | $26.60 | $43.94 | 7,000 |
| 2021-06-17 | $27.37 | $45.21 | 7,100 |
| 2021-06-16 | $27.86 | $46.02 | 7,000 |
| 2021-06-15 | $27.97 | $46.20 | 5,700 |
| 2021-06-14 | $28.37 | $46.86 | 20,600 |
| 2021-06-11 | $28.24 | $46.65 | 11,200 |
| 2021-06-10 | $28.23 | $46.63 | 5,100 |
| 2021-06-09 | $28.27 | $46.70 | 6,800 |
| 2021-06-08 | $28.42 | $46.95 | 12,800 |
| 2021-06-07 | $28.39 | $46.90 | 17,200 |
| 2021-06-04 | $27.55 | $45.51 | 2,600 |
| 2021-06-03 | $26.85 | $44.35 | 5,200 |
| 2021-06-02 | $27.18 | $44.90 | 6,500 |
| 2021-06-01 | $27.32 | $45.13 | 47,400 |
| 2021-05-28 | $26.77 | $44.22 | 5,600 |
| 2021-05-27 | $26.39 | $43.59 | 9,400 |
| 2021-05-26 | $26.05 | $43.03 | 7,500 |
| 2021-05-25 | $26.29 | $43.43 | 6,700 |
| 2021-05-24 | $26.70 | $44.11 | 12,500 |
| 2021-05-21 | $26.44 | $43.68 | 82,900 |
| 2021-05-20 | $26.67 | $44.06 | 5,100 |
| 2021-05-19 | $26.53 | $43.82 | 5,400 |
| 2021-05-18 | $27.41 | $45.28 | 21,400 |
| 2021-05-17 | $27.10 | $44.77 | 48,400 |
| 2021-05-14 | $27.28 | $45.06 | 3,600 |
| 2021-05-13 | $26.41 | $43.63 | 3,200 |
| 2021-05-12 | $26.45 | $43.69 | 17,300 |
| 2021-05-11 | $26.68 | $44.07 | 5,700 |
| 2021-05-10 | $26.84 | $44.34 | 9,800 |
| 2021-05-07 | $26.11 | $43.13 | 27,600 |
| 2021-05-06 | $26.83 | $42.39 | 16,800 |
| 2021-05-05 | $26.49 | $41.85 | 13,800 |
| 2021-05-04 | $26.10 | $41.24 | 6,400 |
| 2021-05-03 | $26.50 | $41.87 | 18,400 |
| 2021-04-30 | $26.05 | $41.16 | 3,800 |
| 2021-04-29 | $26.61 | $42.04 | 2,500 |
| 2021-04-28 | $26.87 | $42.45 | 13,400 |
| 2021-04-27 | $26.15 | $41.32 | 9,000 |
| 2021-04-26 | $25.85 | $40.84 | 4,400 |
| 2021-04-23 | $25.94 | $40.98 | 15,700 |
| 2021-04-22 | $26.42 | $41.74 | 19,600 |
| 2021-04-21 | $26.41 | $41.73 | 11,200 |
| 2021-04-20 | $26.14 | $41.30 | 30,400 |
| 2021-04-19 | $26.59 | $42.01 | 5,500 |
| 2021-04-16 | $26.53 | $41.92 | 30,500 |
| 2021-04-15 | $26.35 | $41.63 | 15,800 |
| 2021-04-14 | $25.66 | $40.54 | 15,600 |
| 2021-04-13 | $25.30 | $39.97 | 7,100 |
| 2021-04-12 | $25.15 | $39.74 | 8,500 |
| 2021-04-09 | $25.24 | $39.88 | 15,900 |
| 2021-04-08 | $25.65 | $40.53 | 5,500 |
| 2021-04-07 | $25.70 | $40.61 | 2,100 |
| 2021-04-06 | $25.88 | $40.89 | 4,000 |
| 2021-04-05 | $26.59 | $42.01 | 14,300 |
| 2021-04-01 | $26.29 | $41.54 | 24,800 |
| 2021-03-31 | $26.13 | $41.28 | 1,700 |
| 2021-03-30 | $26.23 | $41.44 | 7,400 |
| 2021-03-29 | $26.32 | $41.58 | 6,300 |
| 2021-03-26 | $26.09 | $41.22 | 4,200 |
| 2021-03-25 | $25.52 | $40.32 | 8,300 |
| 2021-03-24 | $25.20 | $39.82 | 7,700 |
| 2021-03-23 | $25.31 | $39.99 | 7,700 |
| 2021-03-22 | $25.96 | $41.02 | 2,800 |
| 2021-03-19 | $25.80 | $40.76 | 20,800 |
| 2021-03-18 | $25.52 | $40.32 | 52,900 |
| 2021-03-17 | $25.95 | $41.00 | 4,400 |
| 2021-03-16 | $25.80 | $40.76 | 7,100 |
| 2021-03-15 | $25.57 | $40.40 | 5,600 |
| 2021-03-12 | $26.17 | $41.35 | 8,400 |
| 2021-03-11 | $26.20 | $41.40 | 19,400 |
| 2021-03-10 | $25.68 | $40.57 | 2,900 |
| 2021-03-09 | $25.61 | $40.46 | 3,800 |
| 2021-03-08 | $25.45 | $40.21 | 12,400 |
| 2021-03-05 | $24.84 | $39.25 | 9,900 |
| 2021-03-04 | $24.43 | $38.60 | 9,700 |
| 2021-03-03 | $25.26 | $39.91 | 9,000 |
| 2021-03-02 | $25.16 | $39.75 | 6,000 |
| 2021-03-01 | $24.95 | $39.42 | 10,400 |
| 2021-02-26 | $24.15 | $38.16 | 12,000 |
| 2021-02-25 | $24.64 | $38.93 | 37,500 |
| 2021-02-24 | $25.63 | $40.49 | 12,500 |
| 2021-02-23 | $25.19 | $39.80 | 8,200 |
| 2021-02-22 | $25.24 | $39.88 | 4,100 |
| 2021-02-19 | $24.70 | $39.03 | 9,600 |
| 2021-02-18 | $24.46 | $38.65 | 6,300 |
| 2021-02-17 | $24.46 | $38.65 | 8,400 |
| 2021-02-16 | $24.99 | $39.48 | 2,800 |
| 2021-02-12 | $24.50 | $38.71 | 12,900 |
| 2021-02-11 | $25.00 | $39.50 | 6,500 |
| 2021-02-10 | $24.68 | $38.99 | 7,600 |
| 2021-02-09 | $24.54 | $38.77 | 17,200 |
| 2021-02-08 | $24.58 | $38.84 | 7,600 |
| 2021-02-05 | $23.97 | $37.87 | 12,200 |
| 2021-02-04 | $23.49 | $37.11 | 3,600 |
| 2021-02-03 | $23.49 | $37.11 | 4,600 |
| 2021-02-02 | $23.35 | $36.89 | 9,700 |
| 2021-02-01 | $23.35 | $36.89 | 5,400 |
| 2021-01-29 | $23.33 | $36.86 | 4,900 |
| 2021-01-28 | $23.00 | $36.34 | 10,300 |
| 2021-01-27 | $22.35 | $35.31 | 23,400 |
| 2021-01-26 | $22.32 | $35.26 | 5,800 |
| 2021-01-25 | $22.50 | $35.55 | 7,100 |
| 2021-01-22 | $22.96 | $36.28 | 15,000 |
| 2021-01-21 | $23.23 | $36.70 | 8,200 |
| 2021-01-20 | $23.24 | $36.72 | 6,800 |
| 2021-01-19 | $23.23 | $36.70 | 20,800 |
| 2021-01-15 | $22.75 | $35.94 | 6,900 |
| 2021-01-14 | $23.04 | $36.40 | 7,500 |
| 2021-01-13 | $22.71 | $35.88 | 16,800 |
| 2021-01-12 | $22.06 | $34.85 | 46,500 |
| 2021-01-11 | $22.40 | $35.39 | 13,400 |
| 2021-01-08 | $22.69 | $35.85 | 16,700 |
| 2021-01-07 | $22.96 | $36.28 | 24,500 |
| 2021-01-06 | $22.18 | $35.04 | 12,300 |
| 2021-01-05 | $21.53 | $34.02 | 24,900 |
| 2021-01-04 | $21.04 | $33.24 | 6,200 |