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
- 2010-04-05 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 | $48.00 | $48.00 | 3,400 |
| 2021-12-30 | $46.50 | $46.50 | 3,392 |
| 2021-12-29 | $45.00 | $45.00 | 6,472 |
| 2021-12-28 | $47.00 | $47.00 | 1,768 |
| 2021-12-27 | $47.00 | $47.00 | 1,374 |
| 2021-12-23 | $46.50 | $46.50 | 3,874 |
| 2021-12-22 | $48.00 | $48.00 | 2,698 |
| 2021-12-21 | $47.00 | $47.00 | 3,244 |
| 2021-12-20 | $45.50 | $45.50 | 2,052 |
| 2021-12-17 | $46.50 | $46.50 | 4,336 |
| 2021-12-16 | $46.50 | $46.50 | 3,934 |
| 2021-12-15 | $43.00 | $43.00 | 6,882 |
| 2021-12-14 | $42.00 | $42.00 | 4,492 |
| 2021-12-13 | $42.50 | $42.50 | 6,804 |
| 2021-12-10 | $43.50 | $43.50 | 3,724 |
| 2021-12-09 | $43.50 | $43.50 | 5,808 |
| 2021-12-08 | $43.00 | $43.00 | 11,394 |
| 2021-12-07 | $47.00 | $47.00 | 2,114 |
| 2021-12-06 | $47.50 | $47.50 | 1,524 |
| 2021-12-03 | $46.00 | $46.00 | 3,594 |
| 2021-12-02 | $47.00 | $47.00 | 2,784 |
| 2021-12-01 | $48.00 | $48.00 | 2,520 |
| 2021-11-30 | $48.50 | $48.50 | 5,652 |
| 2021-11-29 | $49.00 | $49.00 | 3,532 |
| 2021-11-26 | $50.00 | $50.00 | 2,270 |
| 2021-11-24 | $52.00 | $52.00 | 3,492 |
| 2021-11-23 | $52.50 | $52.50 | 5,226 |
| 2021-11-22 | $54.00 | $54.00 | 3,326 |
| 2021-11-19 | $54.00 | $54.00 | 2,878 |
| 2021-11-18 | $53.50 | $53.50 | 2,720 |
| 2021-11-17 | $56.00 | $56.00 | 3,490 |
| 2021-11-16 | $54.50 | $54.50 | 2,730 |
| 2021-11-15 | $53.50 | $53.50 | 5,746 |
| 2021-11-12 | $54.00 | $54.00 | 5,208 |
| 2021-11-11 | $54.50 | $54.50 | 5,908 |
| 2021-11-10 | $54.00 | $54.00 | 6,988 |
| 2021-11-09 | $52.00 | $52.00 | 8,784 |
| 2021-11-08 | $49.50 | $49.50 | 2,424 |
| 2021-11-05 | $48.50 | $48.50 | 1,342 |
| 2021-11-04 | $48.50 | $48.50 | 1,788 |
| 2021-11-03 | $48.00 | $48.00 | 1,876 |
| 2021-11-02 | $47.50 | $47.50 | 1,168 |
| 2021-11-01 | $48.00 | $48.00 | 3,422 |
| 2021-10-29 | $48.50 | $48.50 | 3,162 |
| 2021-10-28 | $50.50 | $50.50 | 2,150 |
| 2021-10-27 | $51.00 | $51.00 | 2,494 |
| 2021-10-26 | $51.00 | $51.00 | 4,258 |
| 2021-10-25 | $50.00 | $50.00 | 3,298 |
| 2021-10-22 | $49.50 | $49.50 | 2,870 |
| 2021-10-21 | $50.00 | $50.00 | 3,356 |
| 2021-10-20 | $50.50 | $50.50 | 3,106 |
| 2021-10-19 | $49.00 | $49.00 | 1,500 |
| 2021-10-18 | $48.50 | $48.50 | 3,398 |
| 2021-10-15 | $50.00 | $50.00 | 3,014 |
| 2021-10-14 | $50.00 | $50.00 | 4,000 |
| 2021-10-13 | $49.00 | $49.00 | 2,400 |
| 2021-10-12 | $47.00 | $47.00 | 2,920 |
| 2021-10-11 | $45.00 | $45.00 | 1,850 |
| 2021-10-08 | $44.50 | $44.50 | 2,408 |
| 2021-10-07 | $43.50 | $43.50 | 1,182 |
| 2021-10-06 | $41.00 | $41.00 | 1,758 |
| 2021-10-05 | $41.50 | $41.50 | 1,930 |
| 2021-10-04 | $40.50 | $40.50 | 3,084 |
| 2021-10-01 | $41.50 | $41.50 | 2,272 |
| 2021-09-30 | $41.50 | $41.50 | 5,738 |
| 2021-09-29 | $41.50 | $41.50 | 2,660 |
| 2021-09-28 | $43.50 | $43.50 | 4,956 |
| 2021-09-27 | $45.50 | $45.50 | 2,452 |
| 2021-09-24 | $47.50 | $47.50 | 4,916 |
| 2021-09-23 | $48.00 | $48.00 | 1,348 |
| 2021-09-22 | $47.50 | $47.50 | 1,904 |
| 2021-09-21 | $46.00 | $46.00 | 1,126 |
| 2021-09-20 | $46.00 | $46.00 | 2,730 |
| 2021-09-17 | $47.50 | $47.50 | 3,284 |
| 2021-09-16 | $47.50 | $47.50 | 3,388 |
| 2021-09-15 | $47.50 | $47.50 | 1,644 |
| 2021-09-14 | $47.50 | $47.50 | 1,486 |
| 2021-09-13 | $47.00 | $47.00 | 2,884 |
| 2021-09-10 | $46.50 | $46.50 | 2,044 |
| 2021-09-09 | $47.00 | $47.00 | 3,570 |
| 2021-09-08 | $45.00 | $45.00 | 2,082 |
| 2021-09-07 | $45.50 | $45.50 | 4,682 |
| 2021-09-03 | $48.50 | $48.50 | 2,862 |
| 2021-09-02 | $46.00 | $46.00 | 1,726 |
| 2021-09-01 | $48.00 | $48.00 | 2,636 |
| 2021-08-31 | $46.50 | $46.50 | 2,106 |
| 2021-08-30 | $46.50 | $46.50 | 2,252 |
| 2021-08-27 | $45.50 | $45.50 | 3,482 |
| 2021-08-26 | $42.50 | $42.50 | 2,438 |
| 2021-08-25 | $43.00 | $43.00 | 2,568 |
| 2021-08-24 | $44.00 | $44.00 | 1,734 |
| 2021-08-23 | $44.50 | $44.50 | 3,192 |
| 2021-08-20 | $41.50 | $41.50 | 6,566 |
| 2021-08-19 | $41.50 | $41.50 | 7,102 |
| 2021-08-18 | $43.50 | $43.50 | 3,024 |
| 2021-08-17 | $44.50 | $44.50 | 6,588 |
| 2021-08-16 | $46.00 | $46.00 | 1,660 |
| 2021-08-13 | $46.50 | $46.50 | 2,350 |
| 2021-08-12 | $46.50 | $46.50 | 3,486 |
| 2021-08-11 | $47.00 | $47.00 | 5,088 |
| 2021-08-10 | $47.00 | $47.00 | 5,694 |
| 2021-08-09 | $44.50 | $44.50 | 7,116 |
| 2021-08-06 | $45.50 | $45.50 | 3,734 |
| 2021-08-05 | $46.50 | $46.50 | 3,640 |
| 2021-08-04 | $47.00 | $47.00 | 2,894 |
| 2021-08-03 | $48.00 | $48.00 | 2,260 |
| 2021-08-02 | $50.00 | $50.00 | 2,272 |
| 2021-07-30 | $49.50 | $49.50 | 1,132 |
| 2021-07-29 | $48.50 | $48.50 | 5,884 |
| 2021-07-28 | $45.50 | $45.50 | 3,706 |
| 2021-07-27 | $46.50 | $46.50 | 3,648 |
| 2021-07-26 | $47.00 | $47.00 | 2,868 |
| 2021-07-23 | $46.50 | $46.50 | 1,738 |
| 2021-07-22 | $46.50 | $46.50 | 3,222 |
| 2021-07-21 | $47.00 | $47.00 | 2,114 |
| 2021-07-20 | $45.50 | $45.50 | 5,406 |
| 2021-07-19 | $43.50 | $43.50 | 11,646 |
| 2021-07-16 | $46.50 | $46.50 | 15,298 |
| 2021-07-15 | $49.50 | $49.50 | 6,744 |
| 2021-07-14 | $48.50 | $48.50 | 9,482 |
| 2021-07-13 | $47.50 | $47.50 | 2,650 |
| 2021-07-12 | $48.00 | $48.00 | 4,388 |
| 2021-07-09 | $47.50 | $47.50 | 6,980 |
| 2021-07-08 | $48.00 | $48.00 | 6,830 |
| 2021-07-07 | $50.50 | $50.50 | 6,828 |
| 2021-07-06 | $50.00 | $50.00 | 6,280 |
| 2021-07-02 | $50.50 | $50.50 | 3,078 |
| 2021-07-01 | $52.00 | $52.00 | 3,586 |
| 2021-06-30 | $51.50 | $51.50 | 3,554 |
| 2021-06-29 | $51.50 | $51.50 | 3,978 |
| 2021-06-28 | $52.00 | $52.00 | 5,210 |
| 2021-06-25 | $51.50 | $51.50 | 4,366 |
| 2021-06-24 | $52.00 | $52.00 | 4,900 |
| 2021-06-23 | $52.00 | $52.00 | 6,122 |
| 2021-06-22 | $52.00 | $52.00 | 7,842 |
| 2021-06-21 | $53.50 | $53.50 | 7,338 |
| 2021-06-18 | $53.50 | $53.50 | 10,424 |
| 2021-06-17 | $54.50 | $54.50 | 14,794 |
| 2021-06-16 | $57.00 | $57.00 | 7,750 |
| 2021-06-15 | $55.50 | $55.50 | 18,472 |
| 2021-06-14 | $53.50 | $53.50 | 5,046 |
| 2021-06-11 | $53.00 | $53.00 | 3,854 |
| 2021-06-10 | $53.50 | $53.50 | 3,964 |
| 2021-06-09 | $53.50 | $53.50 | 1,904 |
| 2021-06-08 | $54.00 | $54.00 | 2,148 |
| 2021-06-07 | $54.50 | $54.50 | 3,078 |
| 2021-06-04 | $53.50 | $53.50 | 6,014 |
| 2021-06-03 | $52.00 | $52.00 | 7,830 |
| 2021-06-02 | $52.00 | $52.00 | 9,028 |
| 2021-06-01 | $52.00 | $52.00 | 22,386 |
| 2021-05-28 | $55.00 | $55.00 | 7,682 |
| 2021-05-27 | $56.00 | $56.00 | 8,140 |
| 2021-05-26 | $55.50 | $55.50 | 8,506 |
| 2021-05-25 | $56.00 | $56.00 | 17,908 |
| 2021-05-24 | $59.00 | $59.00 | 8,902 |
| 2021-05-21 | $54.00 | $54.00 | 11,922 |
| 2021-05-20 | $54.00 | $54.00 | 10,616 |
| 2021-05-19 | $53.00 | $53.00 | 17,984 |
| 2021-05-18 | $53.00 | $53.00 | 19,630 |
| 2021-05-17 | $53.50 | $53.50 | 40,518 |
| 2021-05-14 | $49.00 | $49.00 | 23,128 |
| 2021-05-13 | $48.50 | $48.50 | 23,794 |
| 2021-05-12 | $46.50 | $46.50 | 61,098 |
| 2021-05-11 | $44.50 | $44.50 | 189,502 |
| 2021-05-10 | $37.00 | $37.00 | 2,200 |
| 2021-05-07 | $37.50 | $37.50 | 1,172 |
| 2021-05-06 | $38.00 | $38.00 | 2,440 |
| 2021-05-05 | $36.50 | $36.50 | 2,010 |
| 2021-05-04 | $36.50 | $36.50 | 748 |
| 2021-05-03 | $38.50 | $38.50 | 2,498 |
| 2021-04-30 | $36.00 | $36.00 | 598 |
| 2021-04-29 | $36.00 | $36.00 | 1,586 |
| 2021-04-28 | $37.50 | $37.50 | 3,476 |
| 2021-04-27 | $37.50 | $37.50 | 1,054 |
| 2021-04-26 | $38.00 | $38.00 | 1,010 |
| 2021-04-23 | $37.50 | $37.50 | 1,280 |
| 2021-04-22 | $38.00 | $38.00 | 3,836 |
| 2021-04-21 | $39.50 | $39.50 | 1,678 |
| 2021-04-20 | $39.50 | $39.50 | 1,750 |
| 2021-04-19 | $39.00 | $39.00 | 1,300 |
| 2021-04-16 | $38.50 | $38.50 | 850 |
| 2021-04-15 | $38.50 | $38.50 | 1,266 |
| 2021-04-14 | $38.00 | $38.00 | 2,728 |
| 2021-04-13 | $38.00 | $38.00 | 2,502 |
| 2021-04-12 | $36.50 | $36.50 | 4,238 |
| 2021-04-09 | $35.00 | $35.00 | 732 |
| 2021-04-08 | $34.50 | $34.50 | 5,838 |
| 2021-04-07 | $34.00 | $34.00 | 914 |
| 2021-04-06 | $34.00 | $34.00 | 1,594 |
| 2021-04-05 | $34.50 | $34.50 | 3,546 |
| 2021-04-01 | $34.50 | $34.50 | 15,212 |
| 2021-03-31 | $41.00 | $41.00 | 780 |
| 2021-03-30 | $37.50 | $37.50 | 640 |
| 2021-03-29 | $38.00 | $38.00 | 1,562 |
| 2021-03-26 | $39.50 | $39.50 | 452 |
| 2021-03-25 | $39.50 | $39.50 | 732 |
| 2021-03-24 | $39.00 | $39.00 | 1,902 |
| 2021-03-23 | $39.50 | $39.50 | 1,282 |
| 2021-03-22 | $41.00 | $41.00 | 2,598 |
| 2021-03-19 | $42.50 | $42.50 | 1,024 |
| 2021-03-18 | $41.50 | $41.50 | 1,448 |
| 2021-03-17 | $44.00 | $44.00 | 1,598 |
| 2021-03-16 | $43.50 | $43.50 | 1,050 |
| 2021-03-15 | $42.50 | $42.50 | 1,536 |
| 2021-03-12 | $44.00 | $44.00 | 602 |
| 2021-03-11 | $44.00 | $44.00 | 1,996 |
| 2021-03-10 | $43.50 | $43.50 | 1,786 |
| 2021-03-09 | $41.50 | $41.50 | 720 |
| 2021-03-08 | $39.00 | $39.00 | 2,916 |
| 2021-03-05 | $39.00 | $39.00 | 2,498 |
| 2021-03-04 | $38.00 | $38.00 | 2,752 |
| 2021-03-03 | $40.00 | $40.00 | 4,006 |
| 2021-03-02 | $42.00 | $42.00 | 2,168 |
| 2021-03-01 | $39.50 | $39.50 | 4,018 |
| 2021-02-26 | $43.00 | $43.00 | 1,886 |
| 2021-02-25 | $45.00 | $45.00 | 1,030 |
| 2021-02-24 | $46.00 | $46.00 | 1,504 |
| 2021-02-23 | $45.00 | $45.00 | 2,370 |
| 2021-02-22 | $47.50 | $47.50 | 3,410 |
| 2021-02-19 | $42.50 | $42.50 | 2,672 |
| 2021-02-18 | $43.50 | $43.50 | 2,260 |
| 2021-02-17 | $44.00 | $44.00 | 1,634 |
| 2021-02-16 | $45.00 | $45.00 | 2,686 |
| 2021-02-12 | $44.50 | $44.50 | 1,716 |
| 2021-02-11 | $44.00 | $44.00 | 3,502 |
| 2021-02-10 | $45.00 | $45.00 | 1,256 |
| 2021-02-09 | $45.00 | $45.00 | 1,250 |
| 2021-02-08 | $46.00 | $46.00 | 4,586 |
| 2021-02-05 | $46.00 | $46.00 | 1,662 |
| 2021-02-04 | $45.00 | $45.00 | 3,000 |
| 2021-02-03 | $46.50 | $46.50 | 1,944 |
| 2021-02-02 | $45.50 | $45.50 | 1,530 |
| 2021-02-01 | $47.00 | $47.00 | 4,878 |
| 2021-01-29 | $46.50 | $46.50 | 3,554 |
| 2021-01-28 | $47.50 | $47.50 | 3,226 |
| 2021-01-27 | $45.00 | $45.00 | 2,552 |
| 2021-01-26 | $47.50 | $47.50 | 4,210 |
| 2021-01-25 | $45.00 | $45.00 | 6,514 |
| 2021-01-22 | $45.50 | $45.50 | 4,450 |
| 2021-01-21 | $47.00 | $47.00 | 2,136 |
| 2021-01-20 | $48.50 | $48.50 | 1,704 |
| 2021-01-19 | $47.00 | $47.00 | 3,100 |
| 2021-01-15 | $49.50 | $49.50 | 2,266 |
| 2021-01-14 | $51.50 | $51.50 | 908 |
| 2021-01-13 | $51.50 | $51.50 | 1,934 |
| 2021-01-12 | $53.00 | $53.00 | 994 |
| 2021-01-11 | $55.00 | $55.00 | 1,378 |
| 2021-01-08 | $56.50 | $56.50 | 2,554 |
| 2021-01-07 | $60.50 | $60.50 | 2,320 |
| 2021-01-06 | $60.00 | $60.00 | 5,006 |
| 2021-01-05 | $60.50 | $60.50 | 1,984 |
| 2021-01-04 | $62.50 | $62.50 | 3,392 |