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
- 2021-01-08 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 | $32.40 | $33.00 | 800 |
| 2021-12-30 | $31.80 | $32.39 | 100 |
| 2021-12-29 | $31.65 | $32.24 | 3,700 |
| 2021-12-28 | $31.50 | $32.08 | 2,000 |
| 2021-12-27 | $31.75 | $32.34 | 1,100 |
| 2021-12-23 | $32.00 | $32.59 | 1,900 |
| 2021-12-22 | $32.00 | $32.59 | 700 |
| 2021-12-21 | $32.00 | $32.59 | 1,400 |
| 2021-12-20 | $32.60 | $33.20 | 100 |
| 2021-12-17 | $32.10 | $32.69 | 100 |
| 2021-12-16 | $32.15 | $32.74 | 1,400 |
| 2021-12-15 | $33.30 | $33.92 | 0 |
| 2021-12-14 | $33.30 | $33.92 | 200 |
| 2021-12-13 | $32.85 | $33.46 | 0 |
| 2021-12-10 | $32.85 | $33.46 | 200 |
| 2021-12-09 | $33.27 | $33.89 | 100 |
| 2021-12-08 | $33.27 | $33.89 | 300 |
| 2021-12-07 | $33.00 | $33.61 | 100 |
| 2021-12-06 | $32.80 | $33.41 | 0 |
| 2021-12-03 | $32.80 | $33.41 | 900 |
| 2021-12-02 | $33.00 | $33.61 | 100 |
| 2021-12-01 | $33.00 | $33.61 | 3,000 |
| 2021-11-30 | $34.00 | $34.63 | 2,700 |
| 2021-11-29 | $34.10 | $34.73 | 500 |
| 2021-11-26 | $34.50 | $35.14 | 0 |
| 2021-11-24 | $34.50 | $35.14 | 100 |
| 2021-11-23 | $34.50 | $35.14 | 500 |
| 2021-11-22 | $34.75 | $35.39 | 900 |
| 2021-11-19 | $34.80 | $35.44 | 300 |
| 2021-11-18 | $34.95 | $35.60 | 100 |
| 2021-11-17 | $34.85 | $35.49 | 200 |
| 2021-11-16 | $35.10 | $35.74 | 100 |
| 2021-11-15 | $34.89 | $35.54 | 0 |
| 2021-11-12 | $34.89 | $35.54 | 1,700 |
| 2021-11-11 | $34.80 | $35.44 | 2,000 |
| 2021-11-10 | $36.10 | $36.77 | 100 |
| 2021-11-09 | $36.25 | $36.92 | 1,100 |
| 2021-11-08 | $36.00 | $36.67 | 200 |
| 2021-11-05 | $35.80 | $36.46 | 900 |
| 2021-11-04 | $36.60 | $37.27 | 1,400 |
| 2021-11-03 | $37.60 | $38.30 | 2,200 |
| 2021-11-02 | $37.60 | $38.30 | 1,200 |
| 2021-11-01 | $37.70 | $38.40 | 100 |
| 2021-10-29 | $37.70 | $38.40 | 600 |
| 2021-10-28 | $38.05 | $38.75 | 0 |
| 2021-10-27 | $38.05 | $38.75 | 200 |
| 2021-10-26 | $38.51 | $39.22 | 400 |
| 2021-10-25 | $38.50 | $39.21 | 400 |
| 2021-10-22 | $38.50 | $39.21 | 100 |
| 2021-10-21 | $38.75 | $39.30 | 100 |
| 2021-10-20 | $39.00 | $39.56 | 400 |
| 2021-10-19 | $38.50 | $39.05 | 2,300 |
| 2021-10-18 | $38.75 | $39.30 | 1,000 |
| 2021-10-15 | $38.50 | $39.05 | 100 |
| 2021-10-14 | $38.50 | $39.05 | 0 |
| 2021-10-13 | $38.50 | $39.05 | 0 |
| 2021-10-12 | $38.50 | $39.05 | 3,800 |
| 2021-10-11 | $38.30 | $38.85 | 700 |
| 2021-10-08 | $38.40 | $38.95 | 0 |
| 2021-10-07 | $38.40 | $38.95 | 100 |
| 2021-10-06 | $38.75 | $39.30 | 500 |
| 2021-10-05 | $38.75 | $39.30 | 100 |
| 2021-10-04 | $38.75 | $39.30 | 300 |
| 2021-10-01 | $38.75 | $39.30 | 100 |
| 2021-09-30 | $38.00 | $38.54 | 100 |
| 2021-09-29 | $37.85 | $38.39 | 0 |
| 2021-09-28 | $37.85 | $38.39 | 800 |
| 2021-09-27 | $37.70 | $38.24 | 0 |
| 2021-09-24 | $37.70 | $38.24 | 400 |
| 2021-09-23 | $37.60 | $38.14 | 200 |
| 2021-09-22 | $37.50 | $38.04 | 100 |
| 2021-09-21 | $37.50 | $38.04 | 100 |
| 2021-09-20 | $38.20 | $38.75 | 400 |
| 2021-09-17 | $37.60 | $38.14 | 400 |
| 2021-09-16 | $38.00 | $38.54 | 100 |
| 2021-09-15 | $38.00 | $38.54 | 100 |
| 2021-09-14 | $38.00 | $38.54 | 200 |
| 2021-09-13 | $38.40 | $38.95 | 100 |
| 2021-09-10 | $38.10 | $38.64 | 200 |
| 2021-09-09 | $38.10 | $38.64 | 100 |
| 2021-09-08 | $38.50 | $39.05 | 200 |
| 2021-09-07 | $38.40 | $38.95 | 0 |
| 2021-09-03 | $38.40 | $38.95 | 100 |
| 2021-09-02 | $38.40 | $38.95 | 200 |
| 2021-09-01 | $38.10 | $38.64 | 100 |
| 2021-08-31 | $38.50 | $39.05 | 0 |
| 2021-08-30 | $38.50 | $39.05 | 100 |
| 2021-08-27 | $38.25 | $38.80 | 4,500 |
| 2021-08-26 | $38.90 | $39.46 | 100 |
| 2021-08-25 | $39.00 | $39.56 | 200 |
| 2021-08-24 | $38.35 | $38.90 | 100 |
| 2021-08-23 | $38.35 | $38.90 | 900 |
| 2021-08-20 | $38.05 | $38.59 | 100 |
| 2021-08-19 | $39.00 | $39.56 | 1,400 |
| 2021-08-18 | $38.51 | $39.06 | 1,100 |
| 2021-08-17 | $40.75 | $41.33 | 100 |
| 2021-08-16 | $40.70 | $41.28 | 100 |
| 2021-08-13 | $41.25 | $41.84 | 400 |
| 2021-08-12 | $39.00 | $39.56 | 0 |
| 2021-08-11 | $39.00 | $39.56 | 100 |
| 2021-08-10 | $38.00 | $38.54 | 0 |
| 2021-08-09 | $38.00 | $38.54 | 0 |
| 2021-08-06 | $38.00 | $38.54 | 0 |
| 2021-08-05 | $38.00 | $38.54 | 500 |
| 2021-08-04 | $38.00 | $38.54 | 0 |
| 2021-08-03 | $38.00 | $38.54 | 0 |
| 2021-08-02 | $38.00 | $38.54 | 0 |
| 2021-07-30 | $38.00 | $38.54 | 100 |
| 2021-07-29 | $38.63 | $39.18 | 100 |
| 2021-07-28 | $39.99 | $40.57 | 0 |
| 2021-07-27 | $39.99 | $40.57 | 1,800 |
| 2021-07-26 | $39.00 | $39.56 | 300 |
| 2021-07-23 | $38.56 | $39.11 | 500 |
| 2021-07-22 | $39.35 | $39.91 | 0 |
| 2021-07-21 | $39.35 | $39.91 | 2,500 |
| 2021-07-20 | $39.00 | $39.56 | 0 |
| 2021-07-19 | $39.00 | $39.56 | 500 |
| 2021-07-16 | $39.29 | $39.85 | 600 |
| 2021-07-15 | $40.50 | $40.92 | 0 |
| 2021-07-14 | $40.50 | $40.92 | 100 |
| 2021-07-13 | $39.75 | $40.16 | 700 |
| 2021-07-12 | $39.55 | $39.96 | 1,100 |
| 2021-07-09 | $40.00 | $40.41 | 0 |
| 2021-07-08 | $40.00 | $40.41 | 5,600 |
| 2021-07-07 | $40.00 | $40.41 | 500 |
| 2021-07-06 | $40.95 | $41.37 | 0 |
| 2021-07-02 | $40.95 | $41.37 | 100 |
| 2021-07-01 | $40.00 | $40.41 | 1,000 |
| 2021-06-30 | $39.75 | $40.16 | 0 |
| 2021-06-29 | $39.75 | $40.16 | 100 |
| 2021-06-28 | $40.00 | $40.41 | 400 |
| 2021-06-25 | $39.75 | $40.16 | 100 |
| 2021-06-24 | $40.25 | $40.66 | 0 |
| 2021-06-23 | $40.25 | $40.66 | 0 |
| 2021-06-22 | $40.25 | $40.66 | 300 |
| 2021-06-21 | $39.00 | $39.40 | 2,700 |
| 2021-06-18 | $40.00 | $40.41 | 2,400 |
| 2021-06-17 | $41.60 | $42.03 | 900 |
| 2021-06-16 | $41.65 | $42.08 | 0 |
| 2021-06-15 | $41.65 | $42.08 | 1,600 |
| 2021-06-14 | $42.01 | $42.44 | 200 |
| 2021-06-11 | $42.00 | $42.43 | 2,300 |
| 2021-06-10 | $42.00 | $42.43 | 1,500 |
| 2021-06-09 | $42.00 | $42.43 | 100 |
| 2021-06-08 | $41.25 | $41.67 | 600 |
| 2021-06-07 | $40.05 | $40.46 | 2,800 |
| 2021-06-04 | $40.00 | $40.41 | 4,400 |
| 2021-06-03 | $38.00 | $38.39 | 2,900 |
| 2021-06-02 | $37.40 | $37.78 | 1,000 |
| 2021-06-01 | $37.00 | $37.38 | 500 |
| 2021-05-28 | $36.00 | $36.37 | 500 |
| 2021-05-27 | $35.00 | $35.36 | 300 |
| 2021-05-26 | $34.00 | $34.35 | 1,100 |
| 2021-05-25 | $37.39 | $37.77 | 100 |
| 2021-05-24 | $34.00 | $34.35 | 300 |
| 2021-05-21 | $37.50 | $37.89 | 100 |
| 2021-05-20 | $36.00 | $36.37 | 2,200 |
| 2021-05-19 | $33.90 | $34.25 | 600 |
| 2021-05-18 | $33.10 | $33.44 | 2,000 |
| 2021-05-17 | $33.25 | $33.59 | 1,000 |
| 2021-05-14 | $33.00 | $33.34 | 1,200 |
| 2021-05-13 | $32.50 | $32.83 | 200 |
| 2021-05-12 | $33.25 | $33.59 | 1,300 |
| 2021-05-11 | $33.50 | $33.84 | 500 |
| 2021-05-10 | $33.50 | $33.84 | 10,200 |
| 2021-05-07 | $32.50 | $32.83 | 4,000 |
| 2021-05-06 | $32.00 | $32.33 | 1,000 |
| 2021-05-05 | $32.00 | $32.33 | 0 |
| 2021-05-04 | $32.00 | $32.33 | 2,100 |
| 2021-05-03 | $32.00 | $32.33 | 100 |
| 2021-04-30 | $32.10 | $32.43 | 1,600 |
| 2021-04-29 | $32.00 | $32.33 | 200 |
| 2021-04-28 | $32.00 | $32.33 | 100 |
| 2021-04-27 | $32.00 | $32.33 | 100 |
| 2021-04-26 | $32.50 | $32.83 | 6,700 |
| 2021-04-23 | $31.90 | $32.23 | 1,600 |
| 2021-04-22 | $31.95 | $32.28 | 800 |
| 2021-04-21 | $31.95 | $32.28 | 1,400 |
| 2021-04-20 | $31.89 | $32.22 | 0 |
| 2021-04-19 | $31.89 | $32.22 | 100 |
| 2021-04-16 | $31.65 | $31.98 | 100 |
| 2021-04-15 | $32.05 | $32.22 | 700 |
| 2021-04-14 | $32.00 | $32.17 | 3,500 |
| 2021-04-13 | $31.75 | $31.92 | 400 |
| 2021-04-12 | $32.00 | $32.17 | 2,000 |
| 2021-04-09 | $32.05 | $32.22 | 2,000 |
| 2021-04-08 | $31.75 | $31.92 | 2,300 |
| 2021-04-07 | $31.80 | $31.97 | 200 |
| 2021-04-06 | $31.50 | $31.67 | 0 |
| 2021-04-05 | $31.50 | $31.67 | 100 |
| 2021-04-01 | $31.90 | $32.07 | 0 |
| 2021-03-31 | $31.90 | $32.07 | 100 |
| 2021-03-30 | $31.90 | $32.07 | 100 |
| 2021-03-29 | $31.50 | $31.67 | 100 |
| 2021-03-26 | $31.50 | $31.67 | 400 |
| 2021-03-25 | $31.65 | $31.82 | 0 |
| 2021-03-24 | $31.65 | $31.82 | 900 |
| 2021-03-23 | $31.50 | $31.67 | 3,800 |
| 2021-03-22 | $31.50 | $31.67 | 1,400 |
| 2021-03-19 | $31.50 | $31.67 | 900 |
| 2021-03-18 | $32.00 | $32.17 | 2,200 |
| 2021-03-17 | $32.00 | $32.17 | 2,600 |
| 2021-03-16 | $32.00 | $32.17 | 1,400 |
| 2021-03-15 | $31.30 | $31.46 | 100 |
| 2021-03-12 | $32.00 | $32.17 | 100 |
| 2021-03-11 | $32.00 | $32.17 | 900 |
| 2021-03-10 | $32.50 | $32.67 | 800 |
| 2021-03-09 | $32.00 | $32.17 | 2,900 |
| 2021-03-08 | $30.65 | $30.81 | 2,400 |
| 2021-03-05 | $31.05 | $31.21 | 3,700 |
| 2021-03-04 | $30.75 | $30.91 | 200 |
| 2021-03-03 | $30.50 | $30.66 | 7,000 |
| 2021-03-02 | $29.75 | $29.91 | 100 |
| 2021-03-01 | $30.00 | $30.16 | 1,200 |
| 2021-02-26 | $30.00 | $30.16 | 0 |
| 2021-02-25 | $30.00 | $30.16 | 500 |
| 2021-02-24 | $29.50 | $29.65 | 200 |
| 2021-02-23 | $29.25 | $29.40 | 100 |
| 2021-02-22 | $29.75 | $29.91 | 100 |
| 2021-02-19 | $29.75 | $29.91 | 100 |
| 2021-02-18 | $29.50 | $29.65 | 200 |
| 2021-02-17 | $29.25 | $29.40 | 100 |
| 2021-02-16 | $29.69 | $29.85 | 1,600 |
| 2021-02-12 | $29.40 | $29.55 | 0 |
| 2021-02-11 | $29.40 | $29.55 | 600 |
| 2021-02-10 | $29.00 | $29.15 | 300 |
| 2021-02-09 | $29.00 | $29.15 | 800 |
| 2021-02-08 | $29.00 | $29.15 | 100 |
| 2021-02-05 | $29.00 | $29.15 | 0 |
| 2021-02-04 | $29.00 | $29.15 | 0 |
| 2021-02-03 | $29.00 | $29.15 | 600 |
| 2021-02-02 | $29.50 | $29.65 | 800 |
| 2021-02-01 | $29.00 | $29.15 | 100 |
| 2021-01-29 | $28.35 | $28.50 | 200 |
| 2021-01-28 | $28.65 | $28.80 | 100 |
| 2021-01-27 | $28.75 | $28.90 | 100 |
| 2021-01-26 | $30.25 | $30.41 | 1,200 |
| 2021-01-25 | $28.99 | $29.14 | 1,200 |
| 2021-01-22 | $29.25 | $29.40 | 1,100 |
| 2021-01-21 | $30.70 | $30.70 | 700 |
| 2021-01-20 | $31.00 | $31.00 | 400 |
| 2021-01-19 | $31.00 | $31.00 | 2,000 |
| 2021-01-15 | $30.75 | $30.75 | 2,300 |
| 2021-01-14 | $29.55 | $29.55 | 500 |
| 2021-01-13 | $31.00 | $31.00 | 300 |
| 2021-01-12 | $30.00 | $30.00 | 100 |
| 2021-01-11 | $29.00 | $29.00 | 100 |
| 2021-01-08 | $29.30 | $29.30 | 1,400 |