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
- 2007-05-01 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 | $42.50 | $42.50 | 267,872 |
| 2021-12-30 | $44.50 | $44.50 | 313,886 |
| 2021-12-29 | $45.00 | $45.00 | 332,806 |
| 2021-12-28 | $46.00 | $46.00 | 409,114 |
| 2021-12-27 | $50.50 | $50.50 | 1,867,260 |
| 2021-12-23 | $44.00 | $44.00 | 760,272 |
| 2021-12-22 | $39.50 | $39.50 | 535,460 |
| 2021-12-21 | $44.00 | $44.00 | 955,534 |
| 2021-12-20 | $50.50 | $50.50 | 414,898 |
| 2021-12-17 | $52.50 | $52.50 | 697,134 |
| 2021-12-16 | $51.50 | $51.50 | 499,758 |
| 2021-12-15 | $54.50 | $54.50 | 457,814 |
| 2021-12-14 | $52.00 | $52.00 | 422,180 |
| 2021-12-13 | $52.00 | $52.00 | 403,860 |
| 2021-12-10 | $55.00 | $55.00 | 260,276 |
| 2021-12-09 | $53.50 | $53.50 | 351,830 |
| 2021-12-08 | $58.00 | $58.00 | 526,394 |
| 2021-12-07 | $56.00 | $56.00 | 479,276 |
| 2021-12-06 | $55.50 | $55.50 | 657,530 |
| 2021-12-03 | $51.00 | $51.00 | 694,970 |
| 2021-12-02 | $55.50 | $55.50 | 624,566 |
| 2021-12-01 | $55.00 | $55.00 | 1,246,246 |
| 2021-11-30 | $59.50 | $59.50 | 1,102,908 |
| 2021-11-29 | $63.50 | $63.50 | 1,133,688 |
| 2021-11-26 | $68.50 | $68.50 | 573,144 |
| 2021-11-24 | $68.50 | $68.50 | 881,302 |
| 2021-11-23 | $67.00 | $67.00 | 1,669,880 |
| 2021-11-22 | $72.50 | $72.50 | 4,612,112 |
| 2021-11-19 | $60.50 | $60.50 | 1,302,976 |
| 2021-11-18 | $63.50 | $63.50 | 2,074,380 |
| 2021-11-17 | $72.00 | $72.00 | 5,621,640 |
| 2021-11-16 | $55.50 | $55.50 | 953,530 |
| 2021-11-15 | $52.00 | $52.00 | 557,946 |
| 2021-11-12 | $54.50 | $54.50 | 513,618 |
| 2021-11-11 | $57.00 | $57.00 | 502,130 |
| 2021-11-10 | $55.00 | $55.00 | 818,756 |
| 2021-11-09 | $61.00 | $61.00 | 858,318 |
| 2021-11-08 | $62.50 | $62.50 | 756,214 |
| 2021-11-05 | $66.00 | $66.00 | 1,340,240 |
| 2021-11-04 | $62.00 | $62.00 | 694,986 |
| 2021-11-03 | $62.50 | $62.50 | 1,234,904 |
| 2021-11-02 | $61.50 | $61.50 | 1,205,192 |
| 2021-11-01 | $61.00 | $61.00 | 975,870 |
| 2021-10-29 | $65.00 | $65.00 | 584,694 |
| 2021-10-28 | $66.50 | $66.50 | 1,176,582 |
| 2021-10-27 | $65.00 | $65.00 | 1,162,158 |
| 2021-10-26 | $66.50 | $66.50 | 1,275,608 |
| 2021-10-25 | $72.00 | $72.00 | 1,804,656 |
| 2021-10-22 | $72.00 | $72.00 | 3,007,688 |
| 2021-10-21 | $81.00 | $81.00 | 2,940,500 |
| 2021-10-20 | $90.50 | $90.50 | 5,338,624 |
| 2021-10-19 | $84.50 | $84.50 | 7,623,968 |
| 2021-10-18 | $69.50 | $69.50 | 1,908,728 |
| 2021-10-15 | $68.50 | $68.50 | 4,091,390 |
| 2021-10-14 | $63.50 | $63.50 | 2,419,324 |
| 2021-10-13 | $71.00 | $71.00 | 3,017,302 |
| 2021-10-12 | $72.00 | $72.00 | 3,802,964 |
| 2021-10-11 | $81.50 | $81.50 | 5,093,720 |
| 2021-10-08 | $85.50 | $85.50 | 19,354,828 |
| 2021-10-07 | $89.00 | $89.00 | 19,223,376 |
| 2021-10-06 | $45.50 | $45.50 | 10,110,310 |
| 2021-10-05 | $76.50 | $76.50 | 16,900,106 |
| 2021-10-04 | $154.50 | $154.50 | 4,483,066 |
| 2021-10-01 | $162.50 | $162.50 | 6,478,618 |
| 2021-09-30 | $191.00 | $191.00 | 9,201,188 |
| 2021-09-29 | $171.00 | $171.00 | 19,767,064 |
| 2021-09-28 | $161.00 | $161.00 | 15,221,608 |
| 2021-09-27 | $136.00 | $136.00 | 7,079,302 |
| 2021-09-24 | $102.00 | $102.00 | 6,306,920 |
| 2021-09-23 | $95.00 | $95.00 | 5,224,282 |
| 2021-09-22 | $73.00 | $73.00 | 2,206,318 |
| 2021-09-21 | $80.00 | $80.00 | 1,803,762 |
| 2021-09-20 | $77.50 | $77.50 | 2,897,474 |
| 2021-09-17 | $84.50 | $84.50 | 3,001,360 |
| 2021-09-16 | $86.00 | $86.00 | 5,491,384 |
| 2021-09-15 | $82.00 | $82.00 | 4,587,320 |
| 2021-09-14 | $79.00 | $79.00 | 5,769,086 |
| 2021-09-13 | $69.50 | $69.50 | 3,657,774 |
| 2021-09-10 | $76.00 | $76.00 | 7,903,768 |
| 2021-09-09 | $65.00 | $65.00 | 5,729,344 |
| 2021-09-08 | $49.50 | $49.50 | 2,574,966 |
| 2021-09-07 | $48.50 | $48.50 | 6,081,664 |
| 2021-09-03 | $41.50 | $41.50 | 5,418,740 |
| 2021-09-02 | $35.00 | $35.00 | 2,964,394 |
| 2021-09-01 | $33.00 | $33.00 | 3,953,534 |
| 2021-08-31 | $25.00 | $25.00 | 533,168 |
| 2021-08-30 | $27.50 | $27.50 | 891,338 |
| 2021-08-27 | $24.50 | $24.50 | 1,032,740 |
| 2021-08-26 | $22.50 | $22.50 | 770,834 |
| 2021-08-25 | $20.50 | $20.50 | 456,128 |
| 2021-08-24 | $19.50 | $19.50 | 637,352 |
| 2021-08-23 | $19.50 | $19.50 | 314,950 |
| 2021-08-20 | $17.50 | $17.50 | 228,162 |
| 2021-08-19 | $17.00 | $17.00 | 417,942 |
| 2021-08-18 | $19.00 | $19.00 | 218,644 |
| 2021-08-17 | $18.50 | $18.50 | 293,720 |
| 2021-08-16 | $20.00 | $20.00 | 343,198 |
| 2021-08-13 | $21.50 | $21.50 | 185,796 |
| 2021-08-12 | $22.50 | $22.50 | 182,952 |
| 2021-08-11 | $23.50 | $23.50 | 169,212 |
| 2021-08-10 | $23.50 | $23.50 | 199,308 |
| 2021-08-09 | $24.00 | $24.00 | 468,310 |
| 2021-08-06 | $23.00 | $23.00 | 240,730 |
| 2021-08-05 | $24.00 | $24.00 | 769,190 |
| 2021-08-04 | $25.00 | $25.00 | 982,068 |
| 2021-08-03 | $23.00 | $23.00 | 215,886 |
| 2021-08-02 | $22.50 | $22.50 | 163,102 |
| 2021-07-30 | $22.50 | $22.50 | 267,340 |
| 2021-07-29 | $24.50 | $24.50 | 319,418 |
| 2021-07-28 | $23.00 | $23.00 | 201,616 |
| 2021-07-27 | $22.00 | $22.00 | 161,396 |
| 2021-07-26 | $23.00 | $23.00 | 188,664 |
| 2021-07-23 | $24.00 | $24.00 | 193,208 |
| 2021-07-22 | $24.50 | $24.50 | 256,046 |
| 2021-07-21 | $25.50 | $25.50 | 195,410 |
| 2021-07-20 | $24.50 | $24.50 | 195,474 |
| 2021-07-19 | $24.00 | $24.00 | 266,846 |
| 2021-07-16 | $25.00 | $25.00 | 284,908 |
| 2021-07-15 | $26.50 | $26.50 | 421,840 |
| 2021-07-14 | $27.50 | $27.50 | 1,877,928 |
| 2021-07-13 | $27.50 | $27.50 | 364,972 |
| 2021-07-12 | $29.50 | $29.50 | 408,942 |
| 2021-07-09 | $28.50 | $28.50 | 292,002 |
| 2021-07-08 | $27.50 | $27.50 | 329,790 |
| 2021-07-07 | $29.00 | $29.00 | 281,668 |
| 2021-07-06 | $31.50 | $31.50 | 381,136 |
| 2021-07-02 | $33.50 | $33.50 | 499,246 |
| 2021-07-01 | $38.50 | $38.50 | 1,418,592 |
| 2021-06-30 | $33.00 | $33.00 | 462,732 |
| 2021-06-29 | $31.50 | $31.50 | 130,288 |
| 2021-06-28 | $32.50 | $32.50 | 160,818 |
| 2021-06-25 | $33.50 | $33.50 | 156,966 |
| 2021-06-24 | $34.50 | $34.50 | 268,904 |
| 2021-06-23 | $34.50 | $34.50 | 316,186 |
| 2021-06-22 | $33.50 | $33.50 | 183,870 |
| 2021-06-21 | $34.50 | $34.50 | 511,846 |
| 2021-06-18 | $32.00 | $32.00 | 192,868 |
| 2021-06-17 | $34.50 | $34.50 | 210,286 |
| 2021-06-16 | $37.00 | $37.00 | 1,089,028 |
| 2021-06-15 | $34.50 | $34.50 | 162,258 |
| 2021-06-14 | $33.50 | $33.50 | 72,064 |
| 2021-06-11 | $34.50 | $34.50 | 131,982 |
| 2021-06-10 | $33.50 | $33.50 | 101,490 |
| 2021-06-09 | $35.50 | $35.50 | 144,356 |
| 2021-06-08 | $35.00 | $35.00 | 206,058 |
| 2021-06-07 | $34.00 | $34.00 | 141,934 |
| 2021-06-04 | $33.50 | $33.50 | 101,584 |
| 2021-06-03 | $33.00 | $33.00 | 105,586 |
| 2021-06-02 | $33.50 | $33.50 | 123,450 |
| 2021-06-01 | $34.50 | $34.50 | 275,342 |
| 2021-05-28 | $32.00 | $32.00 | 105,484 |
| 2021-05-27 | $33.00 | $33.00 | 295,438 |
| 2021-05-26 | $30.50 | $30.50 | 112,244 |
| 2021-05-25 | $28.50 | $28.50 | 71,890 |
| 2021-05-24 | $30.50 | $30.50 | 29,836 |
| 2021-05-21 | $31.50 | $31.50 | 47,292 |
| 2021-05-20 | $31.00 | $31.00 | 24,222 |
| 2021-05-19 | $31.00 | $31.00 | 28,556 |
| 2021-05-18 | $32.50 | $32.50 | 48,248 |
| 2021-05-17 | $32.00 | $32.00 | 73,590 |
| 2021-05-14 | $30.00 | $30.00 | 52,552 |
| 2021-05-13 | $29.50 | $29.50 | 82,512 |
| 2021-05-12 | $31.50 | $31.50 | 137,272 |
| 2021-05-11 | $31.00 | $31.00 | 40,406 |
| 2021-05-10 | $32.00 | $32.00 | 79,806 |
| 2021-05-07 | $33.00 | $33.00 | 40,112 |
| 2021-05-06 | $32.00 | $32.00 | 62,856 |
| 2021-05-05 | $33.50 | $33.50 | 46,808 |
| 2021-05-04 | $34.50 | $34.50 | 82,502 |
| 2021-05-03 | $36.00 | $36.00 | 84,700 |
| 2021-04-30 | $36.50 | $36.50 | 38,734 |
| 2021-04-29 | $38.00 | $38.00 | 62,174 |
| 2021-04-28 | $39.50 | $39.50 | 126,610 |
| 2021-04-27 | $37.00 | $37.00 | 36,306 |
| 2021-04-26 | $38.50 | $38.50 | 76,580 |
| 2021-04-23 | $35.50 | $35.50 | 31,864 |
| 2021-04-22 | $35.00 | $35.00 | 33,390 |
| 2021-04-21 | $37.00 | $37.00 | 55,310 |
| 2021-04-20 | $34.00 | $34.00 | 23,262 |
| 2021-04-19 | $35.00 | $35.00 | 31,358 |
| 2021-04-16 | $36.00 | $36.00 | 50,014 |
| 2021-04-15 | $37.50 | $37.50 | 47,944 |
| 2021-04-14 | $40.00 | $40.00 | 68,986 |
| 2021-04-13 | $39.50 | $39.50 | 49,050 |
| 2021-04-12 | $41.50 | $41.50 | 35,144 |
| 2021-04-09 | $45.00 | $45.00 | 33,836 |
| 2021-04-08 | $46.00 | $46.00 | 91,296 |
| 2021-04-07 | $48.50 | $48.50 | 59,010 |
| 2021-04-06 | $51.50 | $51.50 | 95,104 |
| 2021-04-05 | $52.00 | $52.00 | 28,100 |
| 2021-04-01 | $53.00 | $53.00 | 60,778 |
| 2021-03-31 | $51.50 | $51.50 | 31,762 |
| 2021-03-30 | $51.50 | $51.50 | 70,478 |
| 2021-03-29 | $51.50 | $51.50 | 155,296 |
| 2021-03-26 | $53.50 | $53.50 | 43,604 |
| 2021-03-25 | $51.50 | $51.50 | 58,736 |
| 2021-03-24 | $52.50 | $52.50 | 99,928 |
| 2021-03-23 | $55.00 | $55.00 | 52,970 |
| 2021-03-22 | $57.50 | $57.50 | 38,546 |
| 2021-03-19 | $59.50 | $59.50 | 54,208 |
| 2021-03-18 | $57.00 | $57.00 | 74,830 |
| 2021-03-17 | $62.00 | $62.00 | 58,576 |
| 2021-03-16 | $62.00 | $62.00 | 76,706 |
| 2021-03-15 | $66.50 | $66.50 | 122,894 |
| 2021-03-12 | $66.00 | $66.00 | 85,036 |
| 2021-03-11 | $67.50 | $67.50 | 185,226 |
| 2021-03-10 | $64.50 | $64.50 | 349,834 |
| 2021-03-09 | $62.00 | $62.00 | 61,994 |
| 2021-03-08 | $61.00 | $61.00 | 97,230 |
| 2021-03-05 | $60.00 | $60.00 | 105,988 |
| 2021-03-04 | $59.50 | $59.50 | 142,260 |
| 2021-03-03 | $69.50 | $69.50 | 131,658 |
| 2021-03-02 | $70.00 | $70.00 | 93,192 |
| 2021-03-01 | $73.00 | $73.00 | 48,992 |
| 2021-02-26 | $72.00 | $72.00 | 48,508 |
| 2021-02-25 | $74.50 | $74.50 | 109,674 |
| 2021-02-24 | $88.00 | $88.00 | 85,474 |
| 2021-02-23 | $84.50 | $84.50 | 108,520 |
| 2021-02-22 | $98.50 | $98.50 | 155,422 |
| 2021-02-19 | $99.50 | $99.50 | 132,262 |
| 2021-02-18 | $111.50 | $111.50 | 1,210,904 |
| 2021-02-17 | $101.50 | $101.50 | 99,758 |
| 2021-02-16 | $109.00 | $109.00 | 320,886 |
| 2021-02-12 | $92.00 | $92.00 | 135,320 |
| 2021-02-11 | $92.50 | $92.50 | 155,726 |
| 2021-02-10 | $99.50 | $99.50 | 315,162 |
| 2021-02-09 | $84.50 | $84.50 | 137,194 |
| 2021-02-08 | $84.00 | $84.00 | 146,344 |
| 2021-02-05 | $74.00 | $74.00 | 154,538 |
| 2021-02-04 | $72.00 | $72.00 | 47,370 |
| 2021-02-03 | $72.50 | $72.50 | 105,776 |
| 2021-02-02 | $70.50 | $70.50 | 107,998 |
| 2021-02-01 | $70.50 | $70.50 | 111,338 |
| 2021-01-29 | $69.50 | $69.50 | 455,370 |
| 2021-01-28 | $104.50 | $104.50 | 2,110,372 |
| 2021-01-27 | $57.00 | $57.00 | 78,126 |
| 2021-01-26 | $61.50 | $61.50 | 69,996 |
| 2021-01-25 | $64.00 | $64.00 | 153,196 |
| 2021-01-22 | $62.00 | $62.00 | 73,862 |
| 2021-01-21 | $61.50 | $61.50 | 69,234 |
| 2021-01-20 | $63.00 | $63.00 | 127,390 |
| 2021-01-19 | $61.00 | $61.00 | 129,766 |
| 2021-01-15 | $65.00 | $65.00 | 697,960 |
| 2021-01-14 | $61.00 | $61.00 | 259,912 |
| 2021-01-13 | $55.50 | $55.50 | 63,792 |
| 2021-01-12 | $57.50 | $57.50 | 177,698 |
| 2021-01-11 | $53.00 | $53.00 | 59,378 |
| 2021-01-08 | $53.00 | $53.00 | 64,928 |
| 2021-01-07 | $52.50 | $52.50 | 73,750 |
| 2021-01-06 | $54.00 | $54.00 | 96,782 |
| 2021-01-05 | $58.50 | $58.50 | 376,836 |
| 2021-01-04 | $49.00 | $49.00 | 68,852 |