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
- 1980-03-17 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 | $450,662.00 | $450,662.00 | 1,500 |
| 2021-12-30 | $452,700.00 | $452,700.00 | 1,600 |
| 2021-12-29 | $452,102.00 | $452,102.00 | 1,400 |
| 2021-12-28 | $449,570.00 | $449,570.00 | 1,500 |
| 2021-12-27 | $447,110.00 | $447,110.00 | 2,500 |
| 2021-12-23 | $444,654.00 | $444,654.00 | 1,500 |
| 2021-12-22 | $444,588.00 | $444,588.00 | 1,200 |
| 2021-12-21 | $443,000.00 | $443,000.00 | 1,300 |
| 2021-12-20 | $437,445.00 | $437,445.00 | 1,800 |
| 2021-12-17 | $443,304.00 | $443,304.00 | 2,300 |
| 2021-12-16 | $454,550.00 | $454,550.00 | 2,200 |
| 2021-12-15 | $443,702.00 | $443,702.00 | 2,500 |
| 2021-12-14 | $446,104.00 | $446,104.00 | 2,200 |
| 2021-12-13 | $437,730.00 | $437,730.00 | 2,100 |
| 2021-12-10 | $435,000.00 | $435,000.00 | 1,600 |
| 2021-12-09 | $428,402.00 | $428,402.00 | 1,300 |
| 2021-12-08 | $427,405.00 | $427,405.00 | 1,200 |
| 2021-12-07 | $429,830.00 | $429,830.00 | 1,300 |
| 2021-12-06 | $426,200.00 | $426,200.00 | 1,700 |
| 2021-12-03 | $418,676.00 | $418,676.00 | 1,700 |
| 2021-12-02 | $420,566.00 | $420,566.00 | 1,200 |
| 2021-12-01 | $415,660.00 | $415,660.00 | 2,000 |
| 2021-11-30 | $416,876.00 | $416,876.00 | 1,900 |
| 2021-11-29 | $425,260.00 | $425,260.00 | 1,900 |
| 2021-11-26 | $427,833.00 | $427,833.00 | 1,600 |
| 2021-11-24 | $433,333.00 | $433,333.00 | 1,500 |
| 2021-11-23 | $434,921.00 | $434,921.00 | 2,400 |
| 2021-11-22 | $430,100.00 | $430,100.00 | 1,900 |
| 2021-11-19 | $423,374.00 | $423,374.00 | 1,600 |
| 2021-11-18 | $422,702.00 | $422,702.00 | 1,600 |
| 2021-11-17 | $426,198.00 | $426,198.00 | 1,800 |
| 2021-11-16 | $427,702.00 | $427,702.00 | 1,500 |
| 2021-11-15 | $429,302.00 | $429,302.00 | 1,800 |
| 2021-11-12 | $431,575.00 | $431,575.00 | 1,200 |
| 2021-11-11 | $429,202.00 | $429,202.00 | 1,400 |
| 2021-11-10 | $430,602.00 | $430,602.00 | 1,700 |
| 2021-11-09 | $431,680.00 | $431,680.00 | 2,100 |
| 2021-11-08 | $435,200.00 | $435,200.00 | 2,800 |
| 2021-11-05 | $434,000.00 | $434,000.00 | 1,700 |
| 2021-11-04 | $433,102.00 | $433,102.00 | 2,000 |
| 2021-11-03 | $435,020.00 | $435,020.00 | 1,400 |
| 2021-11-02 | $434,245.00 | $434,245.00 | 1,700 |
| 2021-11-01 | $430,944.00 | $430,944.00 | 2,300 |
| 2021-10-29 | $432,902.00 | $432,902.00 | 2,100 |
| 2021-10-28 | $436,250.00 | $436,250.00 | 2,400 |
| 2021-10-27 | $433,050.00 | $433,050.00 | 3,200 |
| 2021-10-26 | $437,890.00 | $437,890.00 | 1,900 |
| 2021-10-25 | $436,401.00 | $436,401.00 | 1,800 |
| 2021-10-22 | $435,722.00 | $435,722.00 | 1,500 |
| 2021-10-21 | $431,680.00 | $431,680.00 | 1,400 |
| 2021-10-20 | $432,495.00 | $432,495.00 | 1,700 |
| 2021-10-19 | $428,105.00 | $428,105.00 | 1,300 |
| 2021-10-18 | $426,189.00 | $426,189.00 | 1,500 |
| 2021-10-15 | $427,701.00 | $427,701.00 | 1,200 |
| 2021-10-14 | $423,648.00 | $423,648.00 | 1,200 |
| 2021-10-13 | $418,402.00 | $418,402.00 | 1,200 |
| 2021-10-12 | $419,596.00 | $419,596.00 | 1,100 |
| 2021-10-11 | $423,000.00 | $423,000.00 | 1,600 |
| 2021-10-08 | $427,765.00 | $427,765.00 | 1,300 |
| 2021-10-07 | $425,431.00 | $425,431.00 | 1,200 |
| 2021-10-06 | $421,900.00 | $421,900.00 | 1,100 |
| 2021-10-05 | $418,539.00 | $418,539.00 | 900 |
| 2021-10-04 | $412,540.00 | $412,540.00 | 1,400 |
| 2021-10-01 | $414,878.00 | $414,878.00 | 1,000 |
| 2021-09-30 | $411,379.00 | $411,379.00 | 1,300 |
| 2021-09-29 | $417,165.00 | $417,165.00 | 800 |
| 2021-09-28 | $416,580.00 | $416,580.00 | 1,000 |
| 2021-09-27 | $420,791.00 | $420,791.00 | 900 |
| 2021-09-24 | $418,101.00 | $418,101.00 | 900 |
| 2021-09-23 | $418,390.00 | $418,390.00 | 1,100 |
| 2021-09-22 | $412,081.00 | $412,081.00 | 900 |
| 2021-09-21 | $412,802.00 | $412,802.00 | 1,400 |
| 2021-09-20 | $416,000.00 | $416,000.00 | 1,800 |
| 2021-09-17 | $416,400.00 | $416,400.00 | 1,600 |
| 2021-09-16 | $419,120.00 | $419,120.00 | 800 |
| 2021-09-15 | $419,785.00 | $419,785.00 | 900 |
| 2021-09-14 | $416,996.00 | $416,996.00 | 1,500 |
| 2021-09-13 | $420,801.00 | $420,801.00 | 1,300 |
| 2021-09-10 | $417,954.00 | $417,954.00 | 900 |
| 2021-09-09 | $420,285.00 | $420,285.00 | 1,000 |
| 2021-09-08 | $420,719.00 | $420,719.00 | 1,100 |
| 2021-09-07 | $419,851.00 | $419,851.00 | 1,800 |
| 2021-09-03 | $424,201.00 | $424,201.00 | 1,400 |
| 2021-09-02 | $428,640.00 | $428,640.00 | 1,000 |
| 2021-09-01 | $430,000.00 | $430,000.00 | 1,000 |
| 2021-08-31 | $429,900.00 | $429,900.00 | 1,000 |
| 2021-08-30 | $429,720.00 | $429,720.00 | 1,000 |
| 2021-08-27 | $430,901.00 | $430,901.00 | 700 |
| 2021-08-26 | $429,715.00 | $429,715.00 | 900 |
| 2021-08-25 | $432,354.00 | $432,354.00 | 800 |
| 2021-08-24 | $430,700.00 | $430,700.00 | 900 |
| 2021-08-23 | $425,000.00 | $425,000.00 | 1,000 |
| 2021-08-20 | $430,007.00 | $430,007.00 | 800 |
| 2021-08-19 | $428,994.00 | $428,994.00 | 1,100 |
| 2021-08-18 | $430,651.00 | $430,651.00 | 900 |
| 2021-08-17 | $435,610.00 | $435,610.00 | 1,000 |
| 2021-08-16 | $435,370.00 | $435,370.00 | 1,300 |
| 2021-08-13 | $433,124.00 | $433,124.00 | 1,200 |
| 2021-08-12 | $436,545.00 | $436,545.00 | 1,100 |
| 2021-08-11 | $438,160.00 | $438,160.00 | 1,300 |
| 2021-08-10 | $434,610.00 | $434,610.00 | 1,200 |
| 2021-08-09 | $431,881.00 | $431,881.00 | 1,600 |
| 2021-08-06 | $430,160.00 | $430,160.00 | 1,300 |
| 2021-08-05 | $421,306.00 | $421,306.00 | 1,100 |
| 2021-08-04 | $419,962.00 | $419,962.00 | 1,000 |
| 2021-08-03 | $423,706.00 | $423,706.00 | 1,100 |
| 2021-08-02 | $418,695.00 | $418,695.00 | 1,200 |
| 2021-07-30 | $418,900.00 | $418,900.00 | 900 |
| 2021-07-29 | $420,676.00 | $420,676.00 | 1,000 |
| 2021-07-28 | $418,975.00 | $418,975.00 | 1,000 |
| 2021-07-27 | $422,309.00 | $422,309.00 | 1,100 |
| 2021-07-26 | $419,500.00 | $419,500.00 | 1,100 |
| 2021-07-23 | $419,000.00 | $419,000.00 | 800 |
| 2021-07-22 | $417,800.00 | $417,800.00 | 900 |
| 2021-07-21 | $420,055.00 | $420,055.00 | 1,000 |
| 2021-07-20 | $416,244.00 | $416,244.00 | 1,100 |
| 2021-07-19 | $410,450.00 | $410,450.00 | 1,600 |
| 2021-07-16 | $417,601.00 | $417,601.00 | 900 |
| 2021-07-15 | $421,350.00 | $421,350.00 | 900 |
| 2021-07-14 | $418,500.00 | $418,500.00 | 1,000 |
| 2021-07-13 | $419,820.00 | $419,820.00 | 1,000 |
| 2021-07-12 | $420,937.00 | $420,937.00 | 1,400 |
| 2021-07-09 | $422,000.00 | $422,000.00 | 1,200 |
| 2021-07-08 | $411,840.00 | $411,840.00 | 1,600 |
| 2021-07-07 | $419,401.00 | $419,401.00 | 1,100 |
| 2021-07-06 | $416,930.00 | $416,930.00 | 1,400 |
| 2021-07-02 | $420,000.00 | $420,000.00 | 1,300 |
| 2021-07-01 | $421,005.00 | $421,005.00 | 1,000 |
| 2021-06-30 | $418,601.00 | $418,601.00 | 1,000 |
| 2021-06-29 | $417,000.00 | $417,000.00 | 1,200 |
| 2021-06-28 | $416,304.00 | $416,304.00 | 1,600 |
| 2021-06-25 | $419,134.00 | $419,134.00 | 1,000 |
| 2021-06-24 | $415,000.00 | $415,000.00 | 1,200 |
| 2021-06-23 | $413,890.00 | $413,890.00 | 1,500 |
| 2021-06-22 | $418,875.00 | $418,875.00 | 1,300 |
| 2021-06-21 | $417,780.00 | $417,780.00 | 1,400 |
| 2021-06-18 | $412,729.00 | $412,729.00 | 1,900 |
| 2021-06-17 | $420,359.00 | $420,359.00 | 1,800 |
| 2021-06-16 | $425,645.00 | $425,645.00 | 1,400 |
| 2021-06-15 | $426,045.00 | $426,045.00 | 1,200 |
| 2021-06-14 | $425,880.00 | $425,880.00 | 2,100 |
| 2021-06-11 | $430,282.00 | $430,282.00 | 1,200 |
| 2021-06-10 | $427,156.00 | $427,156.00 | 134,800 |
| 2021-06-09 | $433,125.00 | $433,125.00 | 1,300 |
| 2021-06-08 | $434,510.00 | $434,510.00 | 1,500 |
| 2021-06-07 | $434,611.00 | $434,611.00 | 1,800 |
| 2021-06-04 | $439,016.00 | $439,016.00 | 1,400 |
| 2021-06-03 | $438,745.00 | $438,745.00 | 2,000 |
| 2021-06-02 | $435,639.00 | $435,639.00 | 1,900 |
| 2021-06-01 | $435,304.00 | $435,304.00 | 1,700 |
| 2021-05-28 | $436,000.00 | $436,000.00 | 1,300 |
| 2021-05-27 | $435,420.00 | $435,420.00 | 1,500 |
| 2021-05-26 | $432,800.00 | $432,800.00 | 1,500 |
| 2021-05-25 | $432,274.00 | $432,274.00 | 1,400 |
| 2021-05-24 | $435,431.00 | $435,431.00 | 1,300 |
| 2021-05-21 | $432,469.00 | $432,469.00 | 1,300 |
| 2021-05-20 | $431,422.00 | $431,422.00 | 1,600 |
| 2021-05-19 | $430,720.00 | $430,720.00 | 1,700 |
| 2021-05-18 | $431,767.00 | $431,767.00 | 1,300 |
| 2021-05-17 | $434,324.00 | $434,324.00 | 1,700 |
| 2021-05-14 | $437,260.00 | $437,260.00 | 2,100 |
| 2021-05-13 | $430,640.00 | $430,640.00 | 2,400 |
| 2021-05-12 | $425,308.00 | $425,308.00 | 1,800 |
| 2021-05-11 | $430,258.00 | $430,258.00 | 2,500 |
| 2021-05-10 | $439,460.00 | $439,460.00 | 3,200 |
| 2021-05-07 | $437,131.00 | $437,131.00 | 2,700 |
| 2021-05-06 | $435,120.00 | $435,120.00 | 3,200 |
| 2021-05-05 | $424,840.00 | $424,840.00 | 3,000 |
| 2021-05-04 | $421,420.00 | $421,420.00 | 2,600 |
| 2021-05-03 | $420,000.00 | $420,000.00 | 3,100 |
| 2021-04-30 | $412,500.00 | $412,500.00 | 2,100 |
| 2021-04-29 | $417,905.00 | $417,905.00 | 2,000 |
| 2021-04-28 | $410,988.00 | $410,988.00 | 1,600 |
| 2021-04-27 | $411,400.00 | $411,400.00 | 1,500 |
| 2021-04-26 | $407,527.00 | $407,527.00 | 1,900 |
| 2021-04-23 | $408,840.00 | $408,840.00 | 1,700 |
| 2021-04-22 | $405,901.00 | $405,901.00 | 1,800 |
| 2021-04-21 | $410,153.00 | $410,153.00 | 1,700 |
| 2021-04-20 | $403,089.00 | $403,089.00 | 1,700 |
| 2021-04-19 | $406,505.00 | $406,505.00 | 2,200 |
| 2021-04-16 | $409,250.00 | $409,250.00 | 3,000 |
| 2021-04-15 | $404,789.00 | $404,789.00 | 1,700 |
| 2021-04-14 | $403,000.00 | $403,000.00 | 1,800 |
| 2021-04-13 | $402,500.00 | $402,500.00 | 1,800 |
| 2021-04-12 | $402,620.00 | $402,620.00 | 2,000 |
| 2021-04-09 | $400,000.00 | $400,000.00 | 1,400 |
| 2021-04-08 | $396,001.00 | $396,001.00 | 1,100 |
| 2021-04-07 | $395,888.00 | $395,888.00 | 300 |
| 2021-04-06 | $396,900.00 | $396,900.00 | 1,300 |
| 2021-04-05 | $395,535.00 | $395,535.00 | 1,800 |
| 2021-04-01 | $390,360.00 | $390,360.00 | 1,500 |
| 2021-03-31 | $385,702.00 | $385,702.00 | 1,700 |
| 2021-03-30 | $390,360.00 | $390,360.00 | 1,800 |
| 2021-03-29 | $391,540.00 | $391,540.00 | 2,000 |
| 2021-03-26 | $387,995.00 | $387,995.00 | 1,500 |
| 2021-03-25 | $378,700.00 | $378,700.00 | 1,700 |
| 2021-03-24 | $378,000.00 | $378,000.00 | 1,600 |
| 2021-03-23 | $377,440.00 | $377,440.00 | 1,500 |
| 2021-03-22 | $380,403.00 | $380,403.00 | 2,400 |
| 2021-03-19 | $382,698.00 | $382,698.00 | 2,500 |
| 2021-03-18 | $383,525.00 | $383,525.00 | 2,400 |
| 2021-03-17 | $381,501.00 | $381,501.00 | 3,300 |
| 2021-03-16 | $382,720.00 | $382,720.00 | 100 |
| 2021-03-15 | $386,400.00 | $386,400.00 | 3,000 |
| 2021-03-12 | $394,701.00 | $394,701.00 | 2,400 |
| 2021-03-11 | $396,399.00 | $396,399.00 | 3,100 |
| 2021-03-10 | $398,840.00 | $398,840.00 | 4,200 |
| 2021-03-09 | $391,460.00 | $391,460.00 | 3,200 |
| 2021-03-08 | $388,560.00 | $388,560.00 | 3,000 |
| 2021-03-05 | $381,600.00 | $381,600.00 | 2,500 |
| 2021-03-04 | $370,240.00 | $370,240.00 | 2,600 |
| 2021-03-03 | $381,680.00 | $381,680.00 | 2,400 |
| 2021-03-02 | $377,835.00 | $377,835.00 | 2,300 |
| 2021-03-01 | $377,755.00 | $377,755.00 | 2,900 |
| 2021-02-26 | $364,580.00 | $364,580.00 | 1,900 |
| 2021-02-25 | $367,800.00 | $367,800.00 | 2,200 |
| 2021-02-24 | $375,000.00 | $375,000.00 | 2,600 |
| 2021-02-23 | $371,055.00 | $371,055.00 | 2,900 |
| 2021-02-22 | $369,250.00 | $369,250.00 | 1,700 |
| 2021-02-19 | $364,400.00 | $364,400.00 | 1,300 |
| 2021-02-18 | $367,400.00 | $367,400.00 | 1,300 |
| 2021-02-17 | $370,500.00 | $370,500.00 | 500 |
| 2021-02-16 | $369,333.00 | $369,333.00 | 900 |
| 2021-02-12 | $365,000.00 | $365,000.00 | 400 |
| 2021-02-11 | $361,650.00 | $361,650.00 | 200 |
| 2021-02-10 | $361,290.00 | $361,290.00 | 300 |
| 2021-02-09 | $362,200.00 | $362,200.00 | 600 |
| 2021-02-08 | $357,100.00 | $357,100.00 | 300 |
| 2021-02-05 | $354,401.00 | $354,401.00 | 300 |
| 2021-02-04 | $354,760.00 | $354,760.00 | 400 |
| 2021-02-03 | $350,701.00 | $350,701.00 | 200 |
| 2021-02-02 | $350,201.00 | $350,201.00 | 400 |
| 2021-02-01 | $346,175.00 | $346,175.00 | 300 |
| 2021-01-29 | $344,100.00 | $344,100.00 | 300 |
| 2021-01-28 | $348,220.00 | $348,220.00 | 400 |
| 2021-01-27 | $343,450.00 | $343,450.00 | 500 |
| 2021-01-26 | $349,200.00 | $349,200.00 | 200 |
| 2021-01-25 | $351,900.00 | $351,900.00 | 400 |
| 2021-01-22 | $350,620.00 | $350,620.00 | 300 |
| 2021-01-21 | $354,000.00 | $354,000.00 | 500 |
| 2021-01-20 | $352,801.00 | $352,801.00 | 300 |
| 2021-01-19 | $352,474.00 | $352,474.00 | 300 |
| 2021-01-15 | $350,320.00 | $350,320.00 | 300 |
| 2021-01-14 | $352,801.00 | $352,801.00 | 100 |
| 2021-01-13 | $353,194.00 | $353,194.00 | 300 |
| 2021-01-12 | $350,460.00 | $350,460.00 | 200 |
| 2021-01-11 | $350,050.00 | $350,050.00 | 200 |
| 2021-01-08 | $352,039.00 | $352,039.00 | 200 |
| 2021-01-07 | $350,089.00 | $350,089.00 | 300 |
| 2021-01-06 | $346,189.00 | $346,189.00 | 900 |
| 2021-01-05 | $341,820.00 | $341,820.00 | 300 |
| 2021-01-04 | $343,525.00 | $343,525.00 | 400 |