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
- 2010-10-15 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 | $68.51 | $84.65 | 200 |
| 2021-12-30 | $71.21 | $87.99 | 0 |
| 2021-12-29 | $71.21 | $87.99 | 0 |
| 2021-12-28 | $71.21 | $87.99 | 0 |
| 2021-12-27 | $71.21 | $87.99 | 100 |
| 2021-12-23 | $64.16 | $79.27 | 0 |
| 2021-12-22 | $64.16 | $79.27 | 300 |
| 2021-12-21 | $64.16 | $79.27 | 0 |
| 2021-12-20 | $64.16 | $79.27 | 200 |
| 2021-12-17 | $66.12 | $81.70 | 400 |
| 2021-12-16 | $66.08 | $81.65 | 200 |
| 2021-12-15 | $65.95 | $81.49 | 1,200 |
| 2021-12-14 | $67.73 | $83.69 | 0 |
| 2021-12-13 | $67.73 | $83.69 | 600 |
| 2021-12-10 | $68.13 | $84.18 | 200 |
| 2021-12-09 | $68.22 | $84.29 | 0 |
| 2021-12-08 | $68.22 | $84.29 | 0 |
| 2021-12-07 | $68.22 | $84.29 | 55,300 |
| 2021-12-06 | $66.81 | $82.55 | 0 |
| 2021-12-03 | $66.81 | $82.55 | 300 |
| 2021-12-02 | $65.18 | $80.54 | 200 |
| 2021-12-01 | $65.07 | $80.40 | 0 |
| 2021-11-30 | $65.07 | $80.40 | 0 |
| 2021-11-29 | $65.07 | $80.40 | 0 |
| 2021-11-26 | $65.07 | $80.40 | 700 |
| 2021-11-24 | $66.76 | $82.49 | 200 |
| 2021-11-23 | $67.94 | $83.95 | 100 |
| 2021-11-22 | $70.10 | $86.61 | 100 |
| 2021-11-19 | $70.10 | $86.61 | 200 |
| 2021-11-18 | $70.10 | $86.61 | 200 |
| 2021-11-17 | $68.25 | $84.33 | 0 |
| 2021-11-16 | $68.25 | $84.33 | 300 |
| 2021-11-15 | $69.63 | $86.03 | 0 |
| 2021-11-12 | $69.63 | $86.03 | 300 |
| 2021-11-11 | $69.27 | $85.59 | 600 |
| 2021-11-10 | $70.11 | $86.63 | 0 |
| 2021-11-09 | $70.11 | $86.63 | 200 |
| 2021-11-08 | $71.41 | $88.23 | 0 |
| 2021-11-05 | $71.41 | $88.23 | 0 |
| 2021-11-04 | $71.41 | $88.23 | 0 |
| 2021-11-03 | $71.41 | $88.23 | 100 |
| 2021-11-02 | $72.19 | $89.20 | 0 |
| 2021-11-01 | $72.19 | $89.20 | 0 |
| 2021-10-29 | $72.19 | $89.20 | 0 |
| 2021-10-28 | $72.19 | $89.20 | 700 |
| 2021-10-27 | $69.99 | $86.48 | 0 |
| 2021-10-26 | $69.99 | $86.48 | 400 |
| 2021-10-25 | $69.28 | $85.60 | 200 |
| 2021-10-22 | $71.00 | $87.73 | 1,200 |
| 2021-10-21 | $71.00 | $87.73 | 0 |
| 2021-10-20 | $71.00 | $87.73 | 300 |
| 2021-10-19 | $70.82 | $87.50 | 1,100 |
| 2021-10-18 | $71.18 | $87.95 | 0 |
| 2021-10-15 | $71.18 | $87.95 | 0 |
| 2021-10-14 | $71.18 | $87.95 | 800 |
| 2021-10-13 | $69.18 | $85.48 | 100 |
| 2021-10-12 | $69.18 | $85.48 | 0 |
| 2021-10-11 | $69.18 | $85.48 | 0 |
| 2021-10-08 | $69.18 | $85.48 | 0 |
| 2021-10-07 | $69.18 | $85.48 | 300 |
| 2021-10-06 | $65.24 | $80.61 | 8,000 |
| 2021-10-05 | $67.22 | $83.06 | 0 |
| 2021-10-04 | $67.22 | $83.06 | 21,800 |
| 2021-10-01 | $66.86 | $82.61 | 400 |
| 2021-09-30 | $67.45 | $83.34 | 100 |
| 2021-09-29 | $69.65 | $86.06 | 200 |
| 2021-09-28 | $68.15 | $84.20 | 800 |
| 2021-09-27 | $72.67 | $89.79 | 200 |
| 2021-09-24 | $69.90 | $86.37 | 0 |
| 2021-09-23 | $69.90 | $86.37 | 0 |
| 2021-09-22 | $69.90 | $86.37 | 0 |
| 2021-09-21 | $69.90 | $86.37 | 0 |
| 2021-09-20 | $69.90 | $86.37 | 0 |
| 2021-09-17 | $69.90 | $86.37 | 800 |
| 2021-09-16 | $72.67 | $89.79 | 100 |
| 2021-09-15 | $72.45 | $89.52 | 0 |
| 2021-09-14 | $72.45 | $89.52 | 800 |
| 2021-09-13 | $72.05 | $89.02 | 1,000 |
| 2021-09-10 | $74.16 | $91.63 | 0 |
| 2021-09-09 | $74.16 | $91.63 | 0 |
| 2021-09-08 | $74.16 | $91.63 | 0 |
| 2021-09-07 | $74.16 | $91.63 | 0 |
| 2021-09-03 | $74.16 | $91.63 | 200 |
| 2021-09-02 | $71.61 | $88.48 | 200 |
| 2021-09-01 | $71.20 | $87.97 | 300 |
| 2021-08-31 | $72.70 | $89.83 | 100 |
| 2021-08-30 | $73.13 | $90.36 | 0 |
| 2021-08-27 | $73.13 | $90.36 | 0 |
| 2021-08-26 | $73.13 | $90.36 | 0 |
| 2021-08-25 | $73.13 | $90.36 | 0 |
| 2021-08-24 | $73.13 | $90.36 | 0 |
| 2021-08-23 | $73.13 | $90.36 | 0 |
| 2021-08-20 | $73.13 | $90.36 | 0 |
| 2021-08-19 | $73.13 | $90.36 | 0 |
| 2021-08-18 | $73.13 | $90.36 | 0 |
| 2021-08-17 | $73.13 | $90.36 | 0 |
| 2021-08-16 | $73.13 | $90.36 | 0 |
| 2021-08-13 | $73.13 | $90.36 | 0 |
| 2021-08-12 | $73.13 | $90.36 | 0 |
| 2021-08-11 | $73.13 | $90.36 | 200 |
| 2021-08-10 | $75.08 | $92.77 | 200 |
| 2021-08-09 | $75.25 | $92.98 | 0 |
| 2021-08-06 | $75.25 | $92.98 | 0 |
| 2021-08-05 | $75.25 | $92.98 | 3,500 |
| 2021-08-04 | $71.31 | $88.11 | 0 |
| 2021-08-03 | $71.31 | $88.11 | 0 |
| 2021-08-02 | $71.31 | $88.11 | 600 |
| 2021-07-30 | $69.82 | $86.27 | 0 |
| 2021-07-29 | $69.82 | $86.27 | 900 |
| 2021-07-28 | $69.96 | $86.44 | 600 |
| 2021-07-27 | $70.84 | $87.53 | 400 |
| 2021-07-26 | $71.11 | $87.86 | 300 |
| 2021-07-23 | $69.87 | $86.33 | 400 |
| 2021-07-22 | $68.40 | $84.51 | 100 |
| 2021-07-21 | $65.65 | $81.12 | 400 |
| 2021-07-20 | $68.72 | $84.91 | 100 |
| 2021-07-19 | $68.72 | $84.91 | 0 |
| 2021-07-16 | $68.72 | $84.91 | 300 |
| 2021-07-15 | $68.83 | $85.04 | 200 |
| 2021-07-14 | $69.63 | $86.03 | 100 |
| 2021-07-13 | $69.63 | $86.03 | 1,500 |
| 2021-07-12 | $69.97 | $86.45 | 0 |
| 2021-07-09 | $69.97 | $86.45 | 500 |
| 2021-07-08 | $66.92 | $82.68 | 0 |
| 2021-07-07 | $66.92 | $82.68 | 0 |
| 2021-07-06 | $66.92 | $82.68 | 0 |
| 2021-07-02 | $66.92 | $82.68 | 14,200 |
| 2021-07-01 | $68.95 | $85.19 | 400 |
| 2021-06-30 | $66.19 | $81.78 | 400 |
| 2021-06-29 | $67.27 | $83.12 | 1,100 |
| 2021-06-28 | $65.70 | $81.18 | 700 |
| 2021-06-25 | $67.04 | $82.83 | 1,600 |
| 2021-06-24 | $66.47 | $82.13 | 0 |
| 2021-06-23 | $66.47 | $82.13 | 700 |
| 2021-06-22 | $66.98 | $82.76 | 200 |
| 2021-06-21 | $67.65 | $83.59 | 200 |
| 2021-06-18 | $66.27 | $81.88 | 200 |
| 2021-06-17 | $67.95 | $83.96 | 0 |
| 2021-06-16 | $67.95 | $83.96 | 100 |
| 2021-06-15 | $70.40 | $86.98 | 0 |
| 2021-06-14 | $70.40 | $86.98 | 200 |
| 2021-06-11 | $67.25 | $83.09 | 5,400 |
| 2021-06-10 | $71.17 | $87.94 | 300 |
| 2021-06-09 | $69.47 | $85.84 | 200 |
| 2021-06-08 | $70.39 | $86.97 | 400 |
| 2021-06-07 | $70.07 | $86.58 | 400 |
| 2021-06-04 | $68.65 | $82.82 | 4,300 |
| 2021-06-03 | $68.82 | $83.03 | 0 |
| 2021-06-02 | $68.82 | $83.03 | 0 |
| 2021-06-01 | $68.82 | $83.03 | 4,600 |
| 2021-05-28 | $68.82 | $83.03 | 2,000 |
| 2021-05-27 | $66.52 | $80.25 | 600 |
| 2021-05-26 | $67.43 | $81.35 | 3,600 |
| 2021-05-25 | $70.17 | $84.66 | 0 |
| 2021-05-24 | $70.17 | $84.66 | 0 |
| 2021-05-21 | $70.17 | $84.66 | 100 |
| 2021-05-20 | $68.38 | $82.50 | 0 |
| 2021-05-19 | $68.38 | $82.50 | 0 |
| 2021-05-18 | $68.38 | $82.50 | 500 |
| 2021-05-17 | $66.38 | $80.08 | 300 |
| 2021-05-14 | $66.56 | $80.30 | 1,100 |
| 2021-05-13 | $66.56 | $80.30 | 500 |
| 2021-05-12 | $65.45 | $78.96 | 13,700 |
| 2021-05-11 | $66.56 | $80.30 | 400 |
| 2021-05-10 | $67.24 | $81.12 | 0 |
| 2021-05-07 | $67.24 | $81.12 | 0 |
| 2021-05-06 | $67.24 | $81.12 | 3,500 |
| 2021-05-05 | $62.76 | $75.72 | 0 |
| 2021-05-04 | $62.76 | $75.72 | 700 |
| 2021-05-03 | $63.69 | $76.84 | 0 |
| 2021-04-30 | $63.69 | $76.84 | 100 |
| 2021-04-29 | $63.55 | $76.67 | 0 |
| 2021-04-28 | $63.55 | $76.67 | 300 |
| 2021-04-27 | $63.15 | $76.19 | 2,000 |
| 2021-04-26 | $63.34 | $76.42 | 0 |
| 2021-04-23 | $63.34 | $76.42 | 0 |
| 2021-04-22 | $63.34 | $76.42 | 0 |
| 2021-04-21 | $63.34 | $76.42 | 2,000 |
| 2021-04-20 | $63.65 | $76.79 | 600 |
| 2021-04-19 | $64.00 | $77.21 | 0 |
| 2021-04-16 | $64.00 | $77.21 | 400 |
| 2021-04-15 | $63.17 | $76.21 | 400 |
| 2021-04-14 | $62.65 | $75.58 | 0 |
| 2021-04-13 | $62.65 | $75.58 | 1,900 |
| 2021-04-12 | $63.00 | $76.01 | 500 |
| 2021-04-09 | $63.22 | $76.27 | 200 |
| 2021-04-08 | $60.48 | $72.97 | 300 |
| 2021-04-07 | $61.42 | $74.10 | 200 |
| 2021-04-06 | $59.99 | $72.38 | 100 |
| 2021-04-05 | $59.99 | $72.38 | 0 |
| 2021-04-01 | $59.99 | $72.38 | 0 |
| 2021-03-31 | $59.99 | $72.38 | 0 |
| 2021-03-30 | $59.99 | $72.38 | 500 |
| 2021-03-29 | $59.65 | $71.97 | 200 |
| 2021-03-26 | $57.66 | $69.56 | 100 |
| 2021-03-25 | $57.66 | $69.56 | 106,400 |
| 2021-03-24 | $57.37 | $69.21 | 200 |
| 2021-03-23 | $58.42 | $70.48 | 200 |
| 2021-03-22 | $58.21 | $70.23 | 1,000 |
| 2021-03-19 | $57.05 | $68.83 | 0 |
| 2021-03-18 | $57.05 | $68.83 | 0 |
| 2021-03-17 | $57.05 | $68.83 | 700 |
| 2021-03-16 | $58.09 | $70.08 | 800 |
| 2021-03-15 | $58.09 | $70.08 | 1,600 |
| 2021-03-12 | $57.90 | $69.85 | 0 |
| 2021-03-11 | $57.90 | $69.85 | 2,000 |
| 2021-03-10 | $58.04 | $70.02 | 300 |
| 2021-03-09 | $56.73 | $68.44 | 0 |
| 2021-03-08 | $56.73 | $68.44 | 500 |
| 2021-03-05 | $55.64 | $67.13 | 200 |
| 2021-03-04 | $55.00 | $66.36 | 0 |
| 2021-03-03 | $55.00 | $66.36 | 600 |
| 2021-03-02 | $54.00 | $65.15 | 500 |
| 2021-03-01 | $53.54 | $64.59 | 2,700 |
| 2021-02-26 | $54.24 | $65.44 | 32,100 |
| 2021-02-25 | $50.05 | $60.38 | 0 |
| 2021-02-24 | $50.05 | $60.38 | 0 |
| 2021-02-23 | $50.05 | $60.38 | 0 |
| 2021-02-22 | $50.05 | $60.38 | 0 |
| 2021-02-19 | $50.05 | $60.38 | 0 |
| 2021-02-18 | $50.05 | $60.38 | 0 |
| 2021-02-17 | $50.05 | $60.38 | 0 |
| 2021-02-16 | $50.05 | $60.38 | 500 |
| 2021-02-12 | $51.21 | $61.78 | 300 |
| 2021-02-11 | $51.28 | $61.87 | 300 |
| 2021-02-10 | $49.08 | $59.21 | 0 |
| 2021-02-09 | $49.08 | $59.21 | 0 |
| 2021-02-08 | $49.08 | $59.21 | 0 |
| 2021-02-05 | $49.08 | $59.21 | 0 |
| 2021-02-04 | $49.08 | $59.21 | 0 |
| 2021-02-03 | $49.08 | $59.21 | 0 |
| 2021-02-02 | $49.08 | $59.21 | 0 |
| 2021-02-01 | $49.08 | $59.21 | 200 |
| 2021-01-29 | $49.40 | $59.60 | 400 |
| 2021-01-28 | $51.06 | $61.60 | 0 |
| 2021-01-27 | $51.06 | $61.60 | 0 |
| 2021-01-26 | $51.06 | $61.60 | 500 |
| 2021-01-25 | $51.76 | $62.45 | 0 |
| 2021-01-22 | $51.76 | $62.45 | 100 |
| 2021-01-21 | $51.76 | $62.45 | 0 |
| 2021-01-20 | $51.76 | $62.45 | 300 |
| 2021-01-19 | $52.31 | $63.11 | 200 |
| 2021-01-15 | $52.51 | $63.35 | 1,100 |
| 2021-01-14 | $53.09 | $64.05 | 800 |
| 2021-01-13 | $52.76 | $63.65 | 800 |
| 2021-01-12 | $52.70 | $63.58 | 600 |
| 2021-01-11 | $52.89 | $63.81 | 5,200 |
| 2021-01-08 | $53.80 | $64.91 | 15,500 |
| 2021-01-07 | $52.34 | $63.15 | 3,100 |
| 2021-01-06 | $49.75 | $60.02 | 500 |
| 2021-01-05 | $46.78 | $56.44 | 5,000 |
| 2021-01-04 | $47.01 | $56.72 | 900 |