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
- 2021-01-08 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 | $37.75 | $38.96 | 200 |
| 2021-12-30 | $37.75 | $38.96 | 300 |
| 2021-12-29 | $37.75 | $38.96 | 0 |
| 2021-12-28 | $37.75 | $38.96 | 0 |
| 2021-12-27 | $37.75 | $38.96 | 300 |
| 2021-12-23 | $37.75 | $38.96 | 0 |
| 2021-12-22 | $37.75 | $38.96 | 1,800 |
| 2021-12-21 | $37.75 | $38.96 | 4,400 |
| 2021-12-20 | $38.85 | $40.10 | 800 |
| 2021-12-17 | $38.00 | $39.22 | 400 |
| 2021-12-16 | $38.80 | $40.04 | 0 |
| 2021-12-15 | $38.80 | $40.04 | 0 |
| 2021-12-14 | $38.80 | $40.04 | 0 |
| 2021-12-13 | $38.80 | $40.04 | 0 |
| 2021-12-10 | $38.80 | $40.04 | 1,000 |
| 2021-12-09 | $38.04 | $39.26 | 200 |
| 2021-12-08 | $38.50 | $39.73 | 0 |
| 2021-12-07 | $38.50 | $39.73 | 200 |
| 2021-12-06 | $39.86 | $41.14 | 0 |
| 2021-12-03 | $39.86 | $40.82 | 400 |
| 2021-12-02 | $37.75 | $38.66 | 0 |
| 2021-12-01 | $37.75 | $38.66 | 0 |
| 2021-11-30 | $37.75 | $38.66 | 300 |
| 2021-11-29 | $39.25 | $40.19 | 300 |
| 2021-11-26 | $39.25 | $40.19 | 3,100 |
| 2021-11-24 | $38.60 | $39.53 | 0 |
| 2021-11-23 | $38.60 | $39.53 | 200 |
| 2021-11-22 | $38.60 | $39.53 | 0 |
| 2021-11-19 | $38.60 | $39.53 | 2,100 |
| 2021-11-18 | $39.00 | $39.94 | 0 |
| 2021-11-17 | $39.00 | $39.94 | 200 |
| 2021-11-16 | $39.49 | $40.44 | 0 |
| 2021-11-15 | $39.49 | $40.44 | 1,100 |
| 2021-11-12 | $39.74 | $40.70 | 200 |
| 2021-11-11 | $39.99 | $40.95 | 200 |
| 2021-11-10 | $38.55 | $39.48 | 0 |
| 2021-11-09 | $38.55 | $39.48 | 0 |
| 2021-11-08 | $38.55 | $39.48 | 5,000 |
| 2021-11-05 | $38.44 | $39.36 | 5,900 |
| 2021-11-04 | $39.80 | $40.76 | 200 |
| 2021-11-03 | $39.35 | $40.30 | 300 |
| 2021-11-02 | $39.35 | $40.30 | 200 |
| 2021-11-01 | $39.25 | $40.19 | 0 |
| 2021-10-29 | $39.25 | $40.19 | 8,000 |
| 2021-10-28 | $39.51 | $40.46 | 600 |
| 2021-10-27 | $39.51 | $40.46 | 2,200 |
| 2021-10-26 | $39.95 | $40.91 | 3,100 |
| 2021-10-25 | $39.25 | $40.19 | 300 |
| 2021-10-22 | $39.25 | $40.19 | 0 |
| 2021-10-21 | $39.25 | $40.19 | 0 |
| 2021-10-20 | $39.25 | $40.19 | 700 |
| 2021-10-19 | $39.15 | $40.09 | 200 |
| 2021-10-18 | $39.25 | $40.19 | 0 |
| 2021-10-15 | $39.25 | $40.19 | 0 |
| 2021-10-14 | $39.25 | $40.19 | 0 |
| 2021-10-13 | $39.25 | $40.19 | 0 |
| 2021-10-12 | $39.25 | $40.19 | 0 |
| 2021-10-11 | $39.25 | $40.19 | 600 |
| 2021-10-08 | $37.50 | $38.40 | 0 |
| 2021-10-07 | $37.50 | $38.40 | 0 |
| 2021-10-06 | $37.50 | $38.40 | 0 |
| 2021-10-05 | $37.50 | $38.40 | 0 |
| 2021-10-04 | $37.50 | $38.40 | 600 |
| 2021-10-01 | $39.25 | $39.88 | 100 |
| 2021-09-30 | $39.25 | $39.88 | 100 |
| 2021-09-29 | $38.77 | $39.39 | 0 |
| 2021-09-28 | $38.77 | $39.39 | 0 |
| 2021-09-27 | $38.77 | $39.39 | 0 |
| 2021-09-24 | $38.77 | $39.39 | 0 |
| 2021-09-23 | $38.77 | $39.39 | 0 |
| 2021-09-22 | $38.77 | $39.39 | 0 |
| 2021-09-21 | $38.77 | $39.39 | 200 |
| 2021-09-20 | $39.75 | $40.38 | 0 |
| 2021-09-17 | $39.75 | $40.38 | 0 |
| 2021-09-16 | $39.75 | $40.38 | 2,000 |
| 2021-09-15 | $39.98 | $40.62 | 100 |
| 2021-09-14 | $39.60 | $40.23 | 400 |
| 2021-09-13 | $39.60 | $40.23 | 0 |
| 2021-09-10 | $39.60 | $40.23 | 0 |
| 2021-09-09 | $39.60 | $40.23 | 1,300 |
| 2021-09-08 | $39.60 | $40.23 | 100 |
| 2021-09-07 | $39.99 | $40.63 | 300 |
| 2021-09-03 | $39.85 | $40.49 | 0 |
| 2021-09-02 | $39.85 | $40.49 | 0 |
| 2021-09-01 | $39.85 | $40.49 | 0 |
| 2021-08-31 | $39.85 | $40.49 | 200 |
| 2021-08-30 | $39.75 | $40.38 | 500 |
| 2021-08-27 | $39.25 | $39.88 | 0 |
| 2021-08-26 | $39.25 | $39.88 | 800 |
| 2021-08-25 | $39.60 | $40.23 | 0 |
| 2021-08-24 | $39.60 | $40.23 | 100 |
| 2021-08-23 | $39.25 | $39.88 | 1,300 |
| 2021-08-20 | $39.25 | $39.88 | 0 |
| 2021-08-19 | $39.25 | $39.88 | 400 |
| 2021-08-18 | $39.25 | $39.88 | 0 |
| 2021-08-17 | $39.25 | $39.88 | 300 |
| 2021-08-16 | $38.55 | $39.17 | 0 |
| 2021-08-13 | $38.55 | $39.17 | 500 |
| 2021-08-12 | $38.50 | $39.11 | 200 |
| 2021-08-11 | $38.50 | $39.11 | 0 |
| 2021-08-10 | $38.50 | $39.11 | 200 |
| 2021-08-09 | $38.10 | $38.71 | 100 |
| 2021-08-06 | $38.00 | $38.61 | 2,100 |
| 2021-08-05 | $37.00 | $37.59 | 0 |
| 2021-08-04 | $37.00 | $37.59 | 0 |
| 2021-08-03 | $37.00 | $37.59 | 700 |
| 2021-08-02 | $37.25 | $37.84 | 2,100 |
| 2021-07-30 | $36.65 | $37.23 | 0 |
| 2021-07-29 | $36.65 | $37.23 | 0 |
| 2021-07-28 | $36.65 | $37.23 | 1,200 |
| 2021-07-27 | $37.01 | $37.60 | 600 |
| 2021-07-26 | $37.50 | $38.10 | 0 |
| 2021-07-23 | $37.50 | $38.10 | 6,100 |
| 2021-07-22 | $38.25 | $38.86 | 400 |
| 2021-07-21 | $38.25 | $38.86 | 0 |
| 2021-07-20 | $38.25 | $38.86 | 6,700 |
| 2021-07-19 | $37.00 | $37.59 | 600 |
| 2021-07-16 | $37.05 | $37.64 | 1,400 |
| 2021-07-15 | $38.27 | $38.88 | 0 |
| 2021-07-14 | $38.27 | $38.88 | 0 |
| 2021-07-13 | $38.27 | $38.88 | 600 |
| 2021-07-12 | $38.47 | $39.08 | 300 |
| 2021-07-09 | $38.47 | $39.08 | 300 |
| 2021-07-08 | $38.47 | $39.08 | 0 |
| 2021-07-07 | $38.47 | $39.08 | 0 |
| 2021-07-06 | $38.47 | $39.08 | 100 |
| 2021-07-02 | $38.00 | $38.61 | 0 |
| 2021-07-01 | $38.00 | $38.30 | 0 |
| 2021-06-30 | $38.00 | $38.30 | 300 |
| 2021-06-29 | $38.75 | $39.06 | 200 |
| 2021-06-28 | $38.00 | $38.30 | 400 |
| 2021-06-25 | $37.40 | $37.70 | 0 |
| 2021-06-24 | $37.40 | $37.70 | 0 |
| 2021-06-23 | $37.40 | $37.70 | 200 |
| 2021-06-22 | $37.40 | $37.70 | 300 |
| 2021-06-21 | $38.00 | $38.30 | 1,500 |
| 2021-06-18 | $37.50 | $37.80 | 3,100 |
| 2021-06-17 | $37.80 | $38.10 | 1,600 |
| 2021-06-16 | $38.36 | $38.66 | 200 |
| 2021-06-15 | $37.80 | $38.10 | 0 |
| 2021-06-14 | $37.80 | $38.10 | 3,700 |
| 2021-06-11 | $39.00 | $39.31 | 400 |
| 2021-06-10 | $38.21 | $38.51 | 0 |
| 2021-06-09 | $38.21 | $38.51 | 500 |
| 2021-06-08 | $38.50 | $38.81 | 0 |
| 2021-06-07 | $38.50 | $38.81 | 8,200 |
| 2021-06-04 | $38.40 | $38.70 | 14,500 |
| 2021-06-03 | $38.21 | $38.51 | 400 |
| 2021-06-02 | $38.75 | $39.06 | 500 |
| 2021-06-01 | $38.35 | $38.65 | 2,400 |
| 2021-05-28 | $38.21 | $38.51 | 1,400 |
| 2021-05-27 | $38.35 | $38.65 | 600 |
| 2021-05-26 | $38.13 | $38.43 | 27,500 |
| 2021-05-25 | $39.00 | $39.31 | 1,300 |
| 2021-05-24 | $37.55 | $37.85 | 0 |
| 2021-05-21 | $37.55 | $37.85 | 0 |
| 2021-05-20 | $37.55 | $37.85 | 0 |
| 2021-05-19 | $37.55 | $37.85 | 200 |
| 2021-05-18 | $37.54 | $37.84 | 1,200 |
| 2021-05-17 | $38.00 | $38.30 | 400 |
| 2021-05-14 | $38.80 | $39.11 | 200 |
| 2021-05-13 | $38.50 | $38.81 | 600 |
| 2021-05-12 | $38.50 | $38.81 | 500 |
| 2021-05-11 | $38.50 | $38.81 | 100 |
| 2021-05-10 | $38.50 | $38.81 | 0 |
| 2021-05-07 | $38.50 | $38.81 | 900 |
| 2021-05-06 | $37.10 | $37.39 | 0 |
| 2021-05-05 | $37.10 | $37.39 | 700 |
| 2021-05-04 | $38.00 | $38.30 | 1,900 |
| 2021-05-03 | $38.25 | $38.55 | 0 |
| 2021-04-30 | $38.25 | $38.55 | 0 |
| 2021-04-29 | $38.25 | $38.55 | 200 |
| 2021-04-28 | $37.50 | $37.80 | 0 |
| 2021-04-27 | $37.50 | $37.80 | 300 |
| 2021-04-26 | $39.00 | $39.31 | 1,000 |
| 2021-04-23 | $36.60 | $36.89 | 800 |
| 2021-04-22 | $37.50 | $37.80 | 3,500 |
| 2021-04-21 | $37.50 | $37.80 | 2,800 |
| 2021-04-20 | $37.10 | $37.39 | 5,000 |
| 2021-04-19 | $38.50 | $38.81 | 1,300 |
| 2021-04-16 | $37.30 | $37.60 | 300 |
| 2021-04-15 | $38.35 | $38.65 | 1,200 |
| 2021-04-14 | $37.75 | $38.05 | 300 |
| 2021-04-13 | $37.22 | $37.52 | 0 |
| 2021-04-12 | $37.22 | $37.52 | 0 |
| 2021-04-09 | $37.22 | $37.52 | 0 |
| 2021-04-08 | $37.22 | $37.52 | 2,300 |
| 2021-04-07 | $38.12 | $38.42 | 500 |
| 2021-04-06 | $38.15 | $38.45 | 0 |
| 2021-04-05 | $38.15 | $38.45 | 200 |
| 2021-04-01 | $38.10 | $38.10 | 200 |
| 2021-03-31 | $36.65 | $36.65 | 400 |
| 2021-03-30 | $37.50 | $37.50 | 0 |
| 2021-03-29 | $37.50 | $37.50 | 0 |
| 2021-03-26 | $37.50 | $37.50 | 2,800 |
| 2021-03-25 | $37.50 | $37.50 | 100 |
| 2021-03-24 | $37.50 | $37.50 | 0 |
| 2021-03-23 | $37.50 | $37.50 | 0 |
| 2021-03-22 | $37.50 | $37.50 | 0 |
| 2021-03-19 | $37.50 | $37.50 | 100 |
| 2021-03-18 | $37.15 | $37.15 | 600 |
| 2021-03-17 | $37.50 | $37.50 | 300 |
| 2021-03-16 | $37.07 | $37.07 | 1,100 |
| 2021-03-15 | $36.22 | $36.22 | 0 |
| 2021-03-12 | $36.22 | $36.22 | 100 |
| 2021-03-11 | $36.22 | $36.22 | 4,400 |
| 2021-03-10 | $37.50 | $37.50 | 1,100 |
| 2021-03-09 | $37.50 | $37.50 | 700 |
| 2021-03-08 | $37.49 | $37.49 | 300 |
| 2021-03-05 | $37.50 | $37.50 | 800 |
| 2021-03-04 | $37.74 | $37.74 | 0 |
| 2021-03-03 | $37.74 | $37.74 | 0 |
| 2021-03-02 | $37.74 | $37.74 | 0 |
| 2021-03-01 | $37.74 | $37.74 | 0 |
| 2021-02-26 | $37.74 | $37.74 | 0 |
| 2021-02-25 | $37.74 | $37.74 | 0 |
| 2021-02-24 | $37.74 | $37.74 | 1,000 |
| 2021-02-23 | $37.74 | $37.74 | 0 |
| 2021-02-22 | $37.74 | $37.74 | 200 |
| 2021-02-19 | $37.35 | $37.35 | 200 |
| 2021-02-18 | $36.25 | $36.25 | 100 |
| 2021-02-17 | $36.11 | $36.11 | 0 |
| 2021-02-16 | $36.11 | $36.11 | 0 |
| 2021-02-12 | $36.11 | $36.11 | 0 |
| 2021-02-11 | $36.11 | $36.11 | 1,400 |
| 2021-02-10 | $37.74 | $37.74 | 0 |
| 2021-02-09 | $37.74 | $37.74 | 100 |
| 2021-02-08 | $37.95 | $37.95 | 1,300 |
| 2021-02-05 | $38.50 | $38.50 | 200 |
| 2021-02-04 | $38.00 | $38.00 | 900 |
| 2021-02-03 | $38.00 | $38.00 | 2,100 |
| 2021-02-02 | $38.05 | $38.05 | 100 |
| 2021-02-01 | $38.00 | $38.00 | 2,900 |
| 2021-01-29 | $36.11 | $36.11 | 0 |
| 2021-01-28 | $36.11 | $36.11 | 0 |
| 2021-01-27 | $36.11 | $36.11 | 600 |
| 2021-01-26 | $37.80 | $37.80 | 0 |
| 2021-01-25 | $37.80 | $37.80 | 400 |
| 2021-01-22 | $36.70 | $36.70 | 600 |
| 2021-01-21 | $38.00 | $38.00 | 0 |
| 2021-01-20 | $38.00 | $38.00 | 800 |
| 2021-01-19 | $37.80 | $37.80 | 300 |
| 2021-01-15 | $37.80 | $37.80 | 100 |
| 2021-01-14 | $38.00 | $38.00 | 0 |
| 2021-01-13 | $38.00 | $38.00 | 0 |
| 2021-01-12 | $38.00 | $38.00 | 100 |
| 2021-01-11 | $38.00 | $38.00 | 100 |
| 2021-01-08 | $38.00 | $38.00 | 0 |