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
- 2006-05-31 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 | $34.55 | $35.41 | 100 |
| 2021-12-30 | $35.05 | $35.92 | 0 |
| 2021-12-29 | $35.05 | $35.92 | 200 |
| 2021-12-28 | $35.85 | $36.74 | 0 |
| 2021-12-27 | $35.85 | $36.74 | 100 |
| 2021-12-23 | $34.06 | $34.91 | 100 |
| 2021-12-22 | $33.52 | $34.35 | 2,600 |
| 2021-12-21 | $32.69 | $33.50 | 2,700 |
| 2021-12-20 | $32.69 | $33.50 | 1,800 |
| 2021-12-17 | $32.69 | $33.50 | 100 |
| 2021-12-16 | $33.60 | $34.44 | 600 |
| 2021-12-15 | $33.12 | $33.94 | 200 |
| 2021-12-14 | $33.10 | $33.92 | 100 |
| 2021-12-13 | $33.62 | $34.46 | 100 |
| 2021-12-10 | $35.25 | $36.13 | 2,200 |
| 2021-12-09 | $35.21 | $36.09 | 0 |
| 2021-12-08 | $35.21 | $36.09 | 0 |
| 2021-12-07 | $35.21 | $36.09 | 0 |
| 2021-12-06 | $35.21 | $36.09 | 500 |
| 2021-12-03 | $35.04 | $35.91 | 0 |
| 2021-12-02 | $35.04 | $35.91 | 100 |
| 2021-12-01 | $35.33 | $36.21 | 0 |
| 2021-11-30 | $35.33 | $36.21 | 3,100 |
| 2021-11-29 | $36.85 | $37.77 | 0 |
| 2021-11-26 | $36.85 | $37.77 | 200 |
| 2021-11-24 | $37.77 | $38.71 | 1,000 |
| 2021-11-23 | $38.18 | $39.13 | 500 |
| 2021-11-22 | $37.39 | $38.32 | 1,500 |
| 2021-11-19 | $38.00 | $38.95 | 0 |
| 2021-11-18 | $38.00 | $38.95 | 0 |
| 2021-11-17 | $38.00 | $38.95 | 8,000 |
| 2021-11-16 | $37.20 | $38.13 | 0 |
| 2021-11-15 | $37.20 | $38.13 | 700 |
| 2021-11-12 | $37.27 | $38.20 | 100 |
| 2021-11-11 | $38.16 | $39.11 | 1,300 |
| 2021-11-10 | $40.35 | $41.35 | 200 |
| 2021-11-09 | $37.32 | $38.25 | 900 |
| 2021-11-08 | $37.32 | $38.25 | 100 |
| 2021-11-05 | $35.80 | $36.69 | 0 |
| 2021-11-04 | $35.80 | $36.69 | 100 |
| 2021-11-03 | $35.76 | $36.65 | 100 |
| 2021-11-02 | $35.84 | $36.73 | 0 |
| 2021-11-01 | $35.84 | $36.73 | 16,000 |
| 2021-10-29 | $36.10 | $37.00 | 0 |
| 2021-10-28 | $36.10 | $37.00 | 100 |
| 2021-10-27 | $36.49 | $37.40 | 100 |
| 2021-10-26 | $35.93 | $36.82 | 0 |
| 2021-10-25 | $35.93 | $36.82 | 100 |
| 2021-10-22 | $36.50 | $37.41 | 5,000 |
| 2021-10-21 | $36.50 | $37.41 | 500 |
| 2021-10-20 | $36.70 | $37.61 | 1,400 |
| 2021-10-19 | $35.93 | $36.82 | 1,000 |
| 2021-10-18 | $35.93 | $36.82 | 1,900 |
| 2021-10-15 | $35.21 | $36.09 | 0 |
| 2021-10-14 | $35.21 | $36.09 | 0 |
| 2021-10-13 | $35.21 | $36.09 | 100 |
| 2021-10-12 | $34.88 | $35.75 | 500 |
| 2021-10-11 | $34.50 | $35.36 | 900 |
| 2021-10-08 | $36.50 | $37.41 | 100 |
| 2021-10-07 | $37.12 | $38.04 | 800 |
| 2021-10-06 | $35.39 | $36.27 | 700 |
| 2021-10-05 | $36.93 | $37.85 | 0 |
| 2021-10-04 | $36.93 | $37.85 | 0 |
| 2021-10-01 | $36.93 | $37.85 | 15,500 |
| 2021-09-30 | $37.99 | $38.93 | 0 |
| 2021-09-29 | $37.99 | $38.93 | 100 |
| 2021-09-28 | $39.46 | $40.44 | 0 |
| 2021-09-27 | $39.46 | $40.44 | 100 |
| 2021-09-24 | $36.61 | $37.52 | 100 |
| 2021-09-23 | $36.96 | $37.88 | 100 |
| 2021-09-22 | $35.83 | $36.72 | 100 |
| 2021-09-21 | $37.99 | $38.93 | 0 |
| 2021-09-20 | $37.99 | $38.93 | 0 |
| 2021-09-17 | $37.99 | $38.93 | 200 |
| 2021-09-16 | $36.23 | $37.13 | 100 |
| 2021-09-15 | $36.01 | $36.91 | 100 |
| 2021-09-14 | $36.80 | $37.72 | 800 |
| 2021-09-13 | $37.45 | $38.38 | 200 |
| 2021-09-10 | $38.10 | $39.05 | 3,100 |
| 2021-09-09 | $38.85 | $39.82 | 900 |
| 2021-09-08 | $40.27 | $41.27 | 100 |
| 2021-09-07 | $40.60 | $41.61 | 600 |
| 2021-09-03 | $41.97 | $43.01 | 100 |
| 2021-09-02 | $41.67 | $42.71 | 900 |
| 2021-09-01 | $42.10 | $43.15 | 100 |
| 2021-08-31 | $41.98 | $43.02 | 0 |
| 2021-08-30 | $41.98 | $43.02 | 100 |
| 2021-08-27 | $42.88 | $43.95 | 100 |
| 2021-08-26 | $41.25 | $42.28 | 0 |
| 2021-08-25 | $41.25 | $42.28 | 0 |
| 2021-08-24 | $41.25 | $42.28 | 0 |
| 2021-08-23 | $41.25 | $42.28 | 100 |
| 2021-08-20 | $42.65 | $43.71 | 100 |
| 2021-08-19 | $44.60 | $45.71 | 100 |
| 2021-08-18 | $41.63 | $42.67 | 100 |
| 2021-08-17 | $40.56 | $41.57 | 0 |
| 2021-08-16 | $40.56 | $41.57 | 200 |
| 2021-08-13 | $40.63 | $41.64 | 100 |
| 2021-08-12 | $42.40 | $43.45 | 600 |
| 2021-08-11 | $42.46 | $43.52 | 100 |
| 2021-08-10 | $42.65 | $43.71 | 0 |
| 2021-08-09 | $42.65 | $43.71 | 100 |
| 2021-08-06 | $42.57 | $43.63 | 100 |
| 2021-08-05 | $41.50 | $42.53 | 200 |
| 2021-08-04 | $41.84 | $42.88 | 100 |
| 2021-08-03 | $39.90 | $40.89 | 300 |
| 2021-08-02 | $41.01 | $42.03 | 0 |
| 2021-07-30 | $41.01 | $41.73 | 100 |
| 2021-07-29 | $42.45 | $43.19 | 100 |
| 2021-07-28 | $43.69 | $44.45 | 100 |
| 2021-07-27 | $43.65 | $44.41 | 0 |
| 2021-07-26 | $43.65 | $44.41 | 0 |
| 2021-07-23 | $43.65 | $44.41 | 1,000 |
| 2021-07-22 | $42.80 | $43.55 | 100 |
| 2021-07-21 | $42.11 | $42.84 | 100 |
| 2021-07-20 | $41.15 | $41.87 | 900 |
| 2021-07-19 | $41.15 | $41.87 | 300 |
| 2021-07-16 | $41.61 | $42.34 | 0 |
| 2021-07-15 | $41.61 | $42.34 | 0 |
| 2021-07-14 | $41.61 | $42.34 | 0 |
| 2021-07-13 | $41.61 | $42.34 | 100 |
| 2021-07-12 | $44.97 | $45.75 | 0 |
| 2021-07-09 | $44.97 | $45.75 | 0 |
| 2021-07-08 | $44.97 | $45.75 | 1,500 |
| 2021-07-07 | $44.90 | $45.68 | 900 |
| 2021-07-06 | $47.65 | $48.48 | 2,300 |
| 2021-07-02 | $51.85 | $52.75 | 0 |
| 2021-07-01 | $51.85 | $52.75 | 0 |
| 2021-06-30 | $51.85 | $52.75 | 100 |
| 2021-06-29 | $50.75 | $51.64 | 0 |
| 2021-06-28 | $50.75 | $51.64 | 100 |
| 2021-06-25 | $51.62 | $52.52 | 200 |
| 2021-06-24 | $51.02 | $51.91 | 0 |
| 2021-06-23 | $51.02 | $51.91 | 0 |
| 2021-06-22 | $51.02 | $51.91 | 2,100 |
| 2021-06-21 | $51.27 | $52.16 | 100 |
| 2021-06-18 | $52.06 | $52.97 | 1,000 |
| 2021-06-17 | $53.69 | $54.63 | 2,000 |
| 2021-06-16 | $57.35 | $58.35 | 0 |
| 2021-06-15 | $57.35 | $58.35 | 100 |
| 2021-06-14 | $56.85 | $57.84 | 100 |
| 2021-06-11 | $54.71 | $55.66 | 100 |
| 2021-06-10 | $53.70 | $54.64 | 0 |
| 2021-06-09 | $54.80 | $55.76 | 400 |
| 2021-06-08 | $56.13 | $57.11 | 0 |
| 2021-06-07 | $56.13 | $57.11 | 100 |
| 2021-06-04 | $56.00 | $56.98 | 0 |
| 2021-06-03 | $56.00 | $56.98 | 600 |
| 2021-06-02 | $56.00 | $56.98 | 0 |
| 2021-06-01 | $56.00 | $56.98 | 200 |
| 2021-05-28 | $57.75 | $58.76 | 100 |
| 2021-05-27 | $56.34 | $57.32 | 100 |
| 2021-05-26 | $56.70 | $57.69 | 100 |
| 2021-05-25 | $55.74 | $56.71 | 100 |
| 2021-05-24 | $56.39 | $57.37 | 100 |
| 2021-05-21 | $53.89 | $54.83 | 100 |
| 2021-05-20 | $52.00 | $52.91 | 100 |
| 2021-05-19 | $53.23 | $54.16 | 0 |
| 2021-05-18 | $53.23 | $54.16 | 500 |
| 2021-05-17 | $56.74 | $57.73 | 0 |
| 2021-05-14 | $56.74 | $57.73 | 0 |
| 2021-05-13 | $56.74 | $57.73 | 0 |
| 2021-05-12 | $56.74 | $57.73 | 0 |
| 2021-05-11 | $56.74 | $57.73 | 0 |
| 2021-05-10 | $56.74 | $57.73 | 800 |
| 2021-05-07 | $53.60 | $54.54 | 0 |
| 2021-05-06 | $53.60 | $54.54 | 1,000 |
| 2021-05-05 | $53.80 | $54.74 | 0 |
| 2021-05-04 | $53.80 | $54.74 | 0 |
| 2021-05-03 | $53.80 | $54.74 | 2,800 |
| 2021-04-30 | $54.67 | $55.62 | 200 |
| 2021-04-29 | $55.69 | $56.66 | 500 |
| 2021-04-28 | $56.40 | $57.38 | 0 |
| 2021-04-27 | $56.40 | $57.38 | 600 |
| 2021-04-26 | $56.80 | $57.79 | 600 |
| 2021-04-23 | $57.09 | $58.09 | 100 |
| 2021-04-22 | $55.17 | $56.13 | 0 |
| 2021-04-21 | $55.17 | $56.13 | 1,000 |
| 2021-04-20 | $54.11 | $55.05 | 0 |
| 2021-04-19 | $54.11 | $55.05 | 100 |
| 2021-04-16 | $54.35 | $55.30 | 100 |
| 2021-04-15 | $52.85 | $53.77 | 0 |
| 2021-04-14 | $52.85 | $53.77 | 100 |
| 2021-04-13 | $54.12 | $55.06 | 700 |
| 2021-04-12 | $52.60 | $53.52 | 1,700 |
| 2021-04-09 | $52.84 | $53.76 | 100 |
| 2021-04-08 | $51.15 | $52.04 | 0 |
| 2021-04-07 | $51.15 | $52.04 | 200 |
| 2021-04-06 | $52.00 | $52.91 | 100 |
| 2021-04-05 | $52.20 | $53.11 | 300 |
| 2021-04-01 | $52.20 | $53.11 | 300 |
| 2021-03-31 | $48.05 | $48.89 | 1,200 |
| 2021-03-30 | $48.05 | $48.89 | 0 |
| 2021-03-29 | $48.05 | $48.89 | 2,400 |
| 2021-03-26 | $47.79 | $48.62 | 0 |
| 2021-03-25 | $47.79 | $48.62 | 100 |
| 2021-03-24 | $48.32 | $49.16 | 100 |
| 2021-03-23 | $48.90 | $49.75 | 300 |
| 2021-03-22 | $49.20 | $50.06 | 100 |
| 2021-03-19 | $48.70 | $49.55 | 0 |
| 2021-03-18 | $48.70 | $49.55 | 200 |
| 2021-03-17 | $50.49 | $51.37 | 100 |
| 2021-03-16 | $50.50 | $51.38 | 100 |
| 2021-03-15 | $53.45 | $54.38 | 0 |
| 2021-03-12 | $53.45 | $54.38 | 100 |
| 2021-03-11 | $51.33 | $52.23 | 100 |
| 2021-03-10 | $51.75 | $52.65 | 0 |
| 2021-03-09 | $51.75 | $52.65 | 200 |
| 2021-03-08 | $51.66 | $52.56 | 0 |
| 2021-03-05 | $51.66 | $52.56 | 100 |
| 2021-03-04 | $52.76 | $53.68 | 200 |
| 2021-03-03 | $52.80 | $53.72 | 200 |
| 2021-03-02 | $50.65 | $51.53 | 100 |
| 2021-03-01 | $49.97 | $50.84 | 0 |
| 2021-02-26 | $49.97 | $50.84 | 100 |
| 2021-02-25 | $51.00 | $51.89 | 100 |
| 2021-02-24 | $50.45 | $51.33 | 100 |
| 2021-02-23 | $50.80 | $51.69 | 100 |
| 2021-02-22 | $49.25 | $50.11 | 300 |
| 2021-02-19 | $49.35 | $50.21 | 100 |
| 2021-02-18 | $50.02 | $50.89 | 100 |
| 2021-02-17 | $50.07 | $50.94 | 500 |
| 2021-02-16 | $51.00 | $51.89 | 300 |
| 2021-02-12 | $52.40 | $53.31 | 0 |
| 2021-02-11 | $52.40 | $53.31 | 100 |
| 2021-02-10 | $52.15 | $53.06 | 100 |
| 2021-02-09 | $51.67 | $52.57 | 0 |
| 2021-02-08 | $51.67 | $52.57 | 0 |
| 2021-02-05 | $51.67 | $52.57 | 200 |
| 2021-02-04 | $56.29 | $57.27 | 100 |
| 2021-02-03 | $54.86 | $55.82 | 100 |
| 2021-02-02 | $55.91 | $56.89 | 2,300 |
| 2021-02-01 | $57.52 | $58.52 | 100 |
| 2021-01-29 | $55.11 | $56.07 | 100 |
| 2021-01-28 | $54.13 | $55.07 | 100 |
| 2021-01-27 | $55.01 | $55.97 | 1,000 |
| 2021-01-26 | $55.60 | $56.57 | 100 |
| 2021-01-25 | $56.61 | $57.60 | 100 |
| 2021-01-22 | $59.05 | $60.08 | 0 |
| 2021-01-21 | $59.05 | $60.08 | 100 |
| 2021-01-20 | $58.69 | $59.71 | 0 |
| 2021-01-19 | $58.69 | $59.71 | 1,100 |
| 2021-01-15 | $54.16 | $55.10 | 400 |
| 2021-01-14 | $57.45 | $58.45 | 200 |
| 2021-01-13 | $56.96 | $57.95 | 300 |
| 2021-01-12 | $57.45 | $58.45 | 100 |
| 2021-01-11 | $57.88 | $58.89 | 1,200 |
| 2021-01-08 | $59.08 | $60.11 | 100 |
| 2021-01-07 | $57.80 | $58.81 | 100 |
| 2021-01-06 | $58.20 | $59.22 | 0 |
| 2021-01-05 | $58.20 | $59.22 | 0 |
| 2021-01-04 | $58.20 | $59.22 | 0 |