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
- 2016-03-23 to 2026-08-28
- 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 | $41.20 | $41.20 | 750 |
| 2021-12-30 | $46.60 | $46.60 | 1,015 |
| 2021-12-29 | $44.60 | $44.60 | 6,611 |
| 2021-12-28 | $74.00 | $74.00 | 5,631 |
| 2021-12-27 | $60.00 | $60.00 | 6,482 |
| 2021-12-23 | $32.40 | $32.40 | 807 |
| 2021-12-22 | $35.40 | $35.40 | 1,036 |
| 2021-12-21 | $34.20 | $34.20 | 422 |
| 2021-12-20 | $37.60 | $37.60 | 485 |
| 2021-12-17 | $36.20 | $36.20 | 139 |
| 2021-12-16 | $36.40 | $36.40 | 335 |
| 2021-12-15 | $36.20 | $36.20 | 483 |
| 2021-12-14 | $39.60 | $39.60 | 468 |
| 2021-12-13 | $36.60 | $36.60 | 382 |
| 2021-12-10 | $35.40 | $35.40 | 353 |
| 2021-12-09 | $38.00 | $38.00 | 438 |
| 2021-12-08 | $43.00 | $43.00 | 438 |
| 2021-12-07 | $44.80 | $44.80 | 664 |
| 2021-12-06 | $43.60 | $43.60 | 1,974 |
| 2021-12-03 | $39.60 | $39.60 | 1,184 |
| 2021-12-02 | $42.00 | $42.00 | 1,051 |
| 2021-12-01 | $48.40 | $48.40 | 1,250 |
| 2021-11-30 | $55.00 | $55.00 | 255 |
| 2021-11-29 | $54.80 | $54.80 | 266 |
| 2021-11-26 | $58.00 | $58.00 | 86 |
| 2021-11-24 | $53.70 | $53.70 | 492 |
| 2021-11-23 | $49.80 | $49.80 | 169 |
| 2021-11-22 | $50.60 | $50.60 | 186 |
| 2021-11-19 | $52.00 | $52.00 | 238 |
| 2021-11-18 | $51.80 | $51.80 | 728 |
| 2021-11-17 | $55.10 | $55.10 | 173 |
| 2021-11-16 | $53.00 | $53.00 | 611 |
| 2021-11-15 | $54.00 | $54.00 | 724 |
| 2021-11-12 | $57.48 | $57.48 | 787 |
| 2021-11-11 | $58.40 | $58.40 | 843 |
| 2021-11-10 | $56.50 | $56.50 | 353 |
| 2021-11-09 | $57.20 | $57.20 | 233 |
| 2021-11-08 | $63.24 | $63.24 | 161 |
| 2021-11-05 | $62.90 | $62.90 | 290 |
| 2021-11-04 | $58.70 | $58.70 | 577 |
| 2021-11-03 | $68.00 | $68.00 | 870 |
| 2021-11-02 | $55.00 | $55.00 | 691 |
| 2021-11-01 | $62.00 | $62.00 | 1,218 |
| 2021-10-29 | $66.68 | $66.68 | 516 |
| 2021-10-28 | $62.80 | $62.80 | 1,515 |
| 2021-10-27 | $66.00 | $66.00 | 255 |
| 2021-10-26 | $74.00 | $74.00 | 565 |
| 2021-10-25 | $86.00 | $86.00 | 478 |
| 2021-10-22 | $84.00 | $84.00 | 281 |
| 2021-10-21 | $73.98 | $73.98 | 652 |
| 2021-10-20 | $66.00 | $66.00 | 379 |
| 2021-10-19 | $64.20 | $64.20 | 502 |
| 2021-10-18 | $55.80 | $55.80 | 334 |
| 2021-10-15 | $57.40 | $57.40 | 633 |
| 2021-10-14 | $60.00 | $60.00 | 157 |
| 2021-10-13 | $61.20 | $61.20 | 581 |
| 2021-10-12 | $58.40 | $58.40 | 636 |
| 2021-10-11 | $59.40 | $59.40 | 300 |
| 2021-10-08 | $63.00 | $63.00 | 748 |
| 2021-10-07 | $67.00 | $67.00 | 607 |
| 2021-10-06 | $67.80 | $67.80 | 258 |
| 2021-10-05 | $69.80 | $69.80 | 440 |
| 2021-10-04 | $78.00 | $78.00 | 224 |
| 2021-10-01 | $73.50 | $73.50 | 161 |
| 2021-09-30 | $77.60 | $77.60 | 789 |
| 2021-09-29 | $82.00 | $82.00 | 945 |
| 2021-09-28 | $81.80 | $81.80 | 200 |
| 2021-09-27 | $80.80 | $80.80 | 301 |
| 2021-09-24 | $79.00 | $79.00 | 748 |
| 2021-09-23 | $67.00 | $67.00 | 684 |
| 2021-09-22 | $62.50 | $62.50 | 573 |
| 2021-09-21 | $56.00 | $56.00 | 594 |
| 2021-09-20 | $59.60 | $59.60 | 646 |
| 2021-09-17 | $62.00 | $62.00 | 533 |
| 2021-09-16 | $64.20 | $64.20 | 760 |
| 2021-09-15 | $61.00 | $61.00 | 639 |
| 2021-09-14 | $68.00 | $68.00 | 430 |
| 2021-09-13 | $68.00 | $68.00 | 447 |
| 2021-09-10 | $80.00 | $80.00 | 681 |
| 2021-09-09 | $88.00 | $88.00 | 1,222 |
| 2021-09-08 | $74.80 | $74.80 | 1,262 |
| 2021-09-07 | $62.00 | $62.00 | 929 |
| 2021-09-03 | $68.80 | $68.80 | 461 |
| 2021-09-02 | $71.80 | $71.80 | 952 |
| 2021-09-01 | $66.60 | $66.60 | 466 |
| 2021-08-31 | $68.00 | $68.00 | 1,730 |
| 2021-08-30 | $75.00 | $75.00 | 1,426 |
| 2021-08-27 | $79.50 | $79.50 | 1,225 |
| 2021-08-26 | $78.20 | $78.20 | 998 |
| 2021-08-25 | $90.00 | $90.00 | 591 |
| 2021-08-24 | $94.00 | $94.00 | 1,259 |
| 2021-08-23 | $93.60 | $93.60 | 419 |
| 2021-08-20 | $85.00 | $85.00 | 634 |
| 2021-08-19 | $98.00 | $98.00 | 273 |
| 2021-08-18 | $92.00 | $92.00 | 389 |
| 2021-08-17 | $98.40 | $98.40 | 58 |
| 2021-08-16 | $95.00 | $95.00 | 386 |
| 2021-08-13 | $100.50 | $100.50 | 413 |
| 2021-08-12 | $102.20 | $102.20 | 420 |
| 2021-08-11 | $99.00 | $99.00 | 656 |
| 2021-08-10 | $97.80 | $97.80 | 2,833 |
| 2021-08-09 | $110.00 | $110.00 | 1,865 |
| 2021-08-06 | $120.00 | $120.00 | 2,745 |
| 2021-08-05 | $134.00 | $134.00 | 1,587 |
| 2021-08-04 | $144.00 | $144.00 | 1,358 |
| 2021-08-03 | $164.00 | $164.00 | 3,191 |
| 2021-08-02 | $159.00 | $159.00 | 1,546 |
| 2021-07-30 | $160.00 | $160.00 | 1,452 |
| 2021-07-29 | $153.00 | $153.00 | 1,617 |
| 2021-07-28 | $131.50 | $131.50 | 594 |
| 2021-07-27 | $137.00 | $137.00 | 562 |
| 2021-07-26 | $139.00 | $139.00 | 561 |
| 2021-07-23 | $132.10 | $132.10 | 978 |
| 2021-07-22 | $129.10 | $129.10 | 679 |
| 2021-07-21 | $141.10 | $141.10 | 927 |
| 2021-07-20 | $130.00 | $130.00 | 249 |
| 2021-07-19 | $139.60 | $139.60 | 682 |
| 2021-07-16 | $145.00 | $145.00 | 4,443 |
| 2021-07-15 | $146.40 | $146.40 | 2,614 |
| 2021-07-14 | $174.00 | $174.00 | 1,226 |
| 2021-07-13 | $142.00 | $142.00 | 753 |
| 2021-07-12 | $135.60 | $135.60 | 738 |
| 2021-07-09 | $133.80 | $133.80 | 792 |
| 2021-07-08 | $110.00 | $110.00 | 429 |
| 2021-07-07 | $115.20 | $115.20 | 697 |
| 2021-07-06 | $118.00 | $118.00 | 426 |
| 2021-07-02 | $119.80 | $119.80 | 450 |
| 2021-07-01 | $119.60 | $119.60 | 224 |
| 2021-06-30 | $120.00 | $120.00 | 788 |
| 2021-06-29 | $122.70 | $122.70 | 2,984 |
| 2021-06-28 | $150.60 | $150.60 | 730 |
| 2021-06-25 | $165.00 | $165.00 | 742 |
| 2021-06-24 | $179.80 | $179.80 | 1,603 |
| 2021-06-23 | $178.00 | $178.00 | 2,363 |
| 2021-06-22 | $164.00 | $164.00 | 1,734 |
| 2021-06-21 | $129.80 | $129.80 | 152 |
| 2021-06-18 | $133.60 | $133.60 | 33 |
| 2021-06-17 | $133.10 | $133.10 | 503 |
| 2021-06-16 | $123.00 | $123.00 | 252 |
| 2021-06-15 | $126.40 | $126.40 | 318 |
| 2021-06-14 | $126.00 | $126.00 | 548 |
| 2021-06-11 | $132.20 | $132.20 | 652 |
| 2021-06-10 | $138.00 | $138.00 | 485 |
| 2021-06-09 | $129.00 | $129.00 | 409 |
| 2021-06-08 | $127.00 | $127.00 | 1,046 |
| 2021-06-07 | $129.20 | $129.20 | 1,571 |
| 2021-06-04 | $148.00 | $148.00 | 376 |
| 2021-06-03 | $158.00 | $158.00 | 588 |
| 2021-06-02 | $170.00 | $170.00 | 331 |
| 2021-06-01 | $176.00 | $176.00 | 356 |
| 2021-05-28 | $180.00 | $180.00 | 291 |
| 2021-05-27 | $180.00 | $180.00 | 544 |
| 2021-05-26 | $197.80 | $197.80 | 702 |
| 2021-05-25 | $206.00 | $206.00 | 826 |
| 2021-05-24 | $160.60 | $160.60 | 1,081 |
| 2021-05-21 | $167.90 | $167.90 | 787 |
| 2021-05-20 | $174.20 | $174.20 | 789 |
| 2021-05-19 | $169.80 | $169.80 | 1,213 |
| 2021-05-18 | $152.00 | $152.00 | 335 |
| 2021-05-17 | $150.00 | $150.00 | 478 |
| 2021-05-14 | $141.00 | $141.00 | 906 |
| 2021-05-13 | $144.80 | $144.80 | 368 |
| 2021-05-12 | $150.60 | $150.60 | 656 |
| 2021-05-11 | $143.00 | $143.00 | 594 |
| 2021-05-10 | $164.60 | $164.60 | 656 |
| 2021-05-07 | $173.80 | $173.80 | 152 |
| 2021-05-06 | $169.00 | $169.00 | 737 |
| 2021-05-05 | $160.20 | $160.20 | 196 |
| 2021-05-04 | $172.00 | $172.00 | 870 |
| 2021-05-03 | $170.00 | $170.00 | 712 |
| 2021-04-30 | $184.00 | $184.00 | 385 |
| 2021-04-29 | $200.00 | $200.00 | 274 |
| 2021-04-28 | $205.00 | $205.00 | 217 |
| 2021-04-27 | $199.80 | $199.80 | 240 |
| 2021-04-26 | $203.80 | $203.80 | 344 |
| 2021-04-23 | $200.00 | $200.00 | 1,293 |
| 2021-04-22 | $220.00 | $220.00 | 1,200 |
| 2021-04-21 | $154.00 | $154.00 | 981 |
| 2021-04-20 | $171.80 | $171.80 | 459 |
| 2021-04-19 | $175.80 | $175.80 | 511 |
| 2021-04-16 | $169.00 | $169.00 | 1,114 |
| 2021-04-15 | $188.80 | $188.80 | 2,955 |
| 2021-04-14 | $243.60 | $243.60 | 342 |
| 2021-04-13 | $252.10 | $252.10 | 671 |
| 2021-04-12 | $284.00 | $284.00 | 199 |
| 2021-04-09 | $280.50 | $280.50 | 284 |
| 2021-04-08 | $278.00 | $278.00 | 462 |
| 2021-04-07 | $265.00 | $265.00 | 633 |
| 2021-04-06 | $262.00 | $262.00 | 683 |
| 2021-04-05 | $234.00 | $234.00 | 477 |
| 2021-04-01 | $204.30 | $204.30 | 1,218 |
| 2021-03-31 | $228.00 | $228.00 | 350 |
| 2021-03-30 | $245.00 | $245.00 | 206 |
| 2021-03-29 | $250.00 | $250.00 | 210 |
| 2021-03-26 | $257.00 | $257.00 | 233 |
| 2021-03-25 | $256.80 | $256.80 | 414 |
| 2021-03-24 | $274.00 | $274.00 | 389 |
| 2021-03-23 | $280.00 | $280.00 | 498 |
| 2021-03-22 | $265.00 | $265.00 | 397 |
| 2021-03-19 | $275.00 | $275.00 | 280 |
| 2021-03-18 | $270.00 | $270.00 | 320 |
| 2021-03-17 | $272.00 | $272.00 | 278 |
| 2021-03-16 | $272.00 | $272.00 | 411 |
| 2021-03-15 | $292.50 | $292.50 | 491 |
| 2021-03-12 | $279.80 | $279.80 | 372 |
| 2021-03-11 | $298.00 | $298.00 | 509 |
| 2021-03-10 | $291.60 | $291.60 | 297 |
| 2021-03-09 | $308.00 | $308.00 | 448 |
| 2021-03-08 | $306.00 | $306.00 | 848 |
| 2021-03-05 | $261.00 | $261.00 | 677 |
| 2021-03-04 | $265.00 | $265.00 | 1,374 |
| 2021-03-03 | $339.80 | $339.80 | 2,462 |
| 2021-03-02 | $456.00 | $456.00 | 2,514 |
| 2021-03-01 | $350.00 | $350.00 | 1,575 |
| 2021-02-26 | $288.00 | $288.00 | 1,378 |
| 2021-02-25 | $230.00 | $230.00 | 436 |
| 2021-02-24 | $265.40 | $265.40 | 595 |
| 2021-02-23 | $230.40 | $230.40 | 1,518 |
| 2021-02-22 | $290.00 | $290.00 | 639 |
| 2021-02-19 | $289.80 | $289.80 | 705 |
| 2021-02-18 | $280.00 | $280.00 | 703 |
| 2021-02-17 | $309.80 | $309.80 | 942 |
| 2021-02-16 | $330.00 | $330.00 | 1,647 |
| 2021-02-12 | $319.80 | $319.80 | 975 |
| 2021-02-11 | $313.90 | $313.90 | 944 |
| 2021-02-10 | $320.00 | $320.00 | 1,278 |
| 2021-02-09 | $356.70 | $356.70 | 2,396 |
| 2021-02-08 | $339.80 | $339.80 | 4,412 |
| 2021-02-05 | $219.80 | $219.80 | 1,603 |
| 2021-02-04 | $198.00 | $198.00 | 1,988 |
| 2021-02-03 | $170.00 | $170.00 | 2,021 |
| 2021-02-02 | $180.00 | $180.00 | 1,413 |
| 2021-02-01 | $190.00 | $190.00 | 2,321 |
| 2021-01-29 | $200.00 | $200.00 | 1,945 |
| 2021-01-28 | $196.00 | $196.00 | 2,407 |
| 2021-01-27 | $220.00 | $220.00 | 3,920 |
| 2021-01-26 | $278.00 | $278.00 | 4,829 |
| 2021-01-25 | $220.00 | $220.00 | 5,328 |
| 2021-01-22 | $136.80 | $136.80 | 5,473 |
| 2021-01-21 | $69.80 | $69.80 | 1,278 |
| 2021-01-20 | $67.00 | $67.00 | 2,726 |
| 2021-01-19 | $65.00 | $65.00 | 3,844 |
| 2021-01-15 | $44.00 | $44.00 | 2,403 |
| 2021-01-14 | $37.80 | $37.80 | 1,065 |
| 2021-01-13 | $32.80 | $32.80 | 926 |
| 2021-01-12 | $34.40 | $34.40 | 1,114 |
| 2021-01-11 | $30.40 | $30.40 | 918 |
| 2021-01-08 | $33.00 | $33.00 | 728 |
| 2021-01-07 | $32.00 | $32.00 | 615 |
| 2021-01-06 | $35.00 | $35.00 | 1,231 |
| 2021-01-05 | $33.00 | $33.00 | 1,082 |
| 2021-01-04 | $28.00 | $28.00 | 1,533 |