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
- 2000-05-10 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 | $36.00 | $36.00 | 29,048 |
| 2021-12-30 | $37.00 | $37.00 | 19,416 |
| 2021-12-29 | $37.00 | $37.00 | 31,312 |
| 2021-12-28 | $38.00 | $38.00 | 20,372 |
| 2021-12-27 | $40.00 | $40.00 | 12,031 |
| 2021-12-23 | $42.00 | $42.00 | 6,409 |
| 2021-12-22 | $42.00 | $42.00 | 8,861 |
| 2021-12-21 | $41.00 | $41.00 | 8,927 |
| 2021-12-20 | $40.00 | $40.00 | 6,748 |
| 2021-12-17 | $42.00 | $42.00 | 7,945 |
| 2021-12-16 | $41.00 | $41.00 | 5,106 |
| 2021-12-15 | $41.00 | $41.00 | 9,224 |
| 2021-12-14 | $42.00 | $42.00 | 8,045 |
| 2021-12-13 | $44.00 | $44.00 | 5,026 |
| 2021-12-10 | $43.00 | $43.00 | 7,151 |
| 2021-12-09 | $45.00 | $45.00 | 7,804 |
| 2021-12-08 | $46.00 | $46.00 | 4,622 |
| 2021-12-07 | $45.00 | $45.00 | 7,792 |
| 2021-12-06 | $44.00 | $44.00 | 16,561 |
| 2021-12-03 | $40.00 | $40.00 | 22,099 |
| 2021-12-02 | $43.00 | $43.00 | 12,093 |
| 2021-12-01 | $45.00 | $45.00 | 10,350 |
| 2021-11-30 | $48.00 | $48.00 | 7,239 |
| 2021-11-29 | $48.00 | $48.00 | 12,010 |
| 2021-11-26 | $49.00 | $49.00 | 13,925 |
| 2021-11-24 | $49.00 | $49.00 | 12,715 |
| 2021-11-23 | $47.00 | $47.00 | 7,974 |
| 2021-11-22 | $48.00 | $48.00 | 16,696 |
| 2021-11-19 | $51.00 | $51.00 | 10,507 |
| 2021-11-18 | $50.00 | $50.00 | 19,625 |
| 2021-11-17 | $52.00 | $52.00 | 11,564 |
| 2021-11-16 | $53.00 | $53.00 | 16,191 |
| 2021-11-15 | $55.00 | $55.00 | 10,690 |
| 2021-11-12 | $56.00 | $56.00 | 11,442 |
| 2021-11-11 | $56.00 | $56.00 | 9,848 |
| 2021-11-10 | $55.00 | $55.00 | 28,309 |
| 2021-11-09 | $59.00 | $59.00 | 12,502 |
| 2021-11-08 | $61.00 | $61.00 | 23,517 |
| 2021-11-05 | $61.00 | $61.00 | 25,267 |
| 2021-11-04 | $68.00 | $68.00 | 29,530 |
| 2021-11-03 | $62.00 | $62.00 | 9,751 |
| 2021-11-02 | $61.00 | $61.00 | 12,598 |
| 2021-11-01 | $61.00 | $61.00 | 12,766 |
| 2021-10-29 | $59.00 | $59.00 | 9,316 |
| 2021-10-28 | $60.00 | $60.00 | 10,650 |
| 2021-10-27 | $59.00 | $59.00 | 13,265 |
| 2021-10-26 | $61.00 | $61.00 | 23,952 |
| 2021-10-25 | $59.00 | $59.00 | 16,741 |
| 2021-10-22 | $59.00 | $59.00 | 21,046 |
| 2021-10-21 | $61.00 | $61.00 | 10,408 |
| 2021-10-20 | $62.00 | $62.00 | 6,251 |
| 2021-10-19 | $62.00 | $62.00 | 10,596 |
| 2021-10-18 | $61.00 | $61.00 | 11,886 |
| 2021-10-15 | $60.00 | $60.00 | 12,475 |
| 2021-10-14 | $62.00 | $62.00 | 6,967 |
| 2021-10-13 | $62.00 | $62.00 | 11,032 |
| 2021-10-12 | $61.00 | $61.00 | 9,525 |
| 2021-10-11 | $61.00 | $61.00 | 10,805 |
| 2021-10-08 | $61.00 | $61.00 | 18,315 |
| 2021-10-07 | $61.00 | $61.00 | 22,451 |
| 2021-10-06 | $61.00 | $61.00 | 49,413 |
| 2021-10-05 | $67.00 | $67.00 | 57,633 |
| 2021-10-04 | $76.00 | $76.00 | 50,148 |
| 2021-10-01 | $77.00 | $77.00 | 324,832 |
| 2021-09-30 | $75.00 | $75.00 | 155,250 |
| 2021-09-29 | $60.00 | $60.00 | 12,750 |
| 2021-09-28 | $64.00 | $64.00 | 9,386 |
| 2021-09-27 | $63.00 | $63.00 | 6,436 |
| 2021-09-24 | $60.00 | $60.00 | 5,030 |
| 2021-09-23 | $63.00 | $63.00 | 5,241 |
| 2021-09-22 | $61.00 | $61.00 | 5,743 |
| 2021-09-21 | $61.00 | $61.00 | 7,217 |
| 2021-09-20 | $59.00 | $59.00 | 8,928 |
| 2021-09-17 | $62.00 | $62.00 | 7,791 |
| 2021-09-16 | $61.00 | $61.00 | 28,914 |
| 2021-09-15 | $62.00 | $62.00 | 12,438 |
| 2021-09-14 | $64.00 | $64.00 | 12,829 |
| 2021-09-13 | $68.00 | $68.00 | 18,912 |
| 2021-09-10 | $71.00 | $71.00 | 14,487 |
| 2021-09-09 | $72.00 | $72.00 | 7,518 |
| 2021-09-08 | $69.00 | $69.00 | 4,931 |
| 2021-09-07 | $71.00 | $71.00 | 6,038 |
| 2021-09-03 | $73.00 | $73.00 | 3,894 |
| 2021-09-02 | $74.00 | $74.00 | 6,058 |
| 2021-09-01 | $73.00 | $73.00 | 4,910 |
| 2021-08-31 | $72.00 | $72.00 | 9,771 |
| 2021-08-30 | $70.00 | $70.00 | 10,595 |
| 2021-08-27 | $72.00 | $72.00 | 8,795 |
| 2021-08-26 | $73.00 | $73.00 | 14,566 |
| 2021-08-25 | $75.00 | $75.00 | 30,966 |
| 2021-08-24 | $69.00 | $69.00 | 11,210 |
| 2021-08-23 | $64.00 | $64.00 | 7,613 |
| 2021-08-20 | $62.00 | $62.00 | 8,460 |
| 2021-08-19 | $61.00 | $61.00 | 15,457 |
| 2021-08-18 | $66.00 | $66.00 | 10,876 |
| 2021-08-17 | $64.00 | $64.00 | 9,822 |
| 2021-08-16 | $64.00 | $64.00 | 12,730 |
| 2021-08-13 | $69.00 | $69.00 | 4,846 |
| 2021-08-12 | $70.00 | $70.00 | 8,171 |
| 2021-08-11 | $72.00 | $72.00 | 7,364 |
| 2021-08-10 | $71.00 | $71.00 | 7,308 |
| 2021-08-09 | $73.00 | $73.00 | 8,373 |
| 2021-08-06 | $72.00 | $72.00 | 5,092 |
| 2021-08-05 | $74.00 | $74.00 | 12,686 |
| 2021-08-04 | $70.00 | $70.00 | 11,479 |
| 2021-08-03 | $71.00 | $71.00 | 8,251 |
| 2021-08-02 | $72.00 | $72.00 | 7,903 |
| 2021-07-30 | $73.00 | $73.00 | 7,100 |
| 2021-07-29 | $73.00 | $73.00 | 18,365 |
| 2021-07-28 | $77.00 | $77.00 | 12,982 |
| 2021-07-27 | $76.00 | $76.00 | 34,667 |
| 2021-07-26 | $71.00 | $71.00 | 6,520 |
| 2021-07-23 | $71.00 | $71.00 | 9,218 |
| 2021-07-22 | $73.00 | $73.00 | 5,150 |
| 2021-07-21 | $76.00 | $76.00 | 8,530 |
| 2021-07-20 | $72.00 | $72.00 | 8,974 |
| 2021-07-19 | $71.00 | $71.00 | 14,514 |
| 2021-07-16 | $72.00 | $72.00 | 10,763 |
| 2021-07-15 | $74.00 | $74.00 | 14,908 |
| 2021-07-14 | $76.00 | $76.00 | 23,162 |
| 2021-07-13 | $82.00 | $82.00 | 12,024 |
| 2021-07-12 | $84.00 | $84.00 | 9,278 |
| 2021-07-09 | $85.00 | $85.00 | 7,895 |
| 2021-07-08 | $83.00 | $83.00 | 15,200 |
| 2021-07-07 | $85.00 | $85.00 | 13,504 |
| 2021-07-06 | $88.00 | $88.00 | 15,286 |
| 2021-07-02 | $86.00 | $86.00 | 11,873 |
| 2021-07-01 | $88.00 | $88.00 | 11,020 |
| 2021-06-30 | $88.00 | $88.00 | 13,172 |
| 2021-06-29 | $87.00 | $87.00 | 15,399 |
| 2021-06-28 | $89.00 | $89.00 | 11,367 |
| 2021-06-25 | $90.00 | $90.00 | 8,480 |
| 2021-06-24 | $90.00 | $90.00 | 12,824 |
| 2021-06-23 | $91.00 | $91.00 | 19,602 |
| 2021-06-22 | $88.00 | $88.00 | 11,402 |
| 2021-06-21 | $89.00 | $89.00 | 17,594 |
| 2021-06-18 | $89.00 | $89.00 | 17,071 |
| 2021-06-17 | $90.00 | $90.00 | 40,442 |
| 2021-06-16 | $94.00 | $94.00 | 14,225 |
| 2021-06-15 | $96.00 | $96.00 | 25,859 |
| 2021-06-14 | $102.00 | $102.00 | 18,530 |
| 2021-06-11 | $105.00 | $105.00 | 36,197 |
| 2021-06-10 | $102.00 | $102.00 | 47,564 |
| 2021-06-09 | $112.00 | $112.00 | 157,139 |
| 2021-06-08 | $91.00 | $91.00 | 23,505 |
| 2021-06-07 | $91.00 | $91.00 | 18,102 |
| 2021-06-04 | $87.00 | $87.00 | 12,798 |
| 2021-06-03 | $88.00 | $88.00 | 20,849 |
| 2021-06-02 | $92.00 | $92.00 | 16,320 |
| 2021-06-01 | $94.00 | $94.00 | 21,019 |
| 2021-05-28 | $88.00 | $88.00 | 18,936 |
| 2021-05-27 | $86.00 | $86.00 | 10,087 |
| 2021-05-26 | $85.00 | $85.00 | 11,378 |
| 2021-05-25 | $84.00 | $84.00 | 17,326 |
| 2021-05-24 | $87.00 | $87.00 | 17,627 |
| 2021-05-21 | $90.00 | $90.00 | 10,614 |
| 2021-05-20 | $88.00 | $88.00 | 12,660 |
| 2021-05-19 | $87.00 | $87.00 | 12,818 |
| 2021-05-18 | $89.00 | $89.00 | 22,682 |
| 2021-05-17 | $85.00 | $85.00 | 15,299 |
| 2021-05-14 | $87.00 | $87.00 | 19,077 |
| 2021-05-13 | $83.00 | $83.00 | 26,245 |
| 2021-05-12 | $88.00 | $88.00 | 14,871 |
| 2021-05-11 | $90.00 | $90.00 | 16,579 |
| 2021-05-10 | $92.00 | $92.00 | 13,397 |
| 2021-05-07 | $96.00 | $96.00 | 13,401 |
| 2021-05-06 | $95.00 | $95.00 | 22,387 |
| 2021-05-05 | $96.00 | $96.00 | 38,623 |
| 2021-05-04 | $104.00 | $104.00 | 37,768 |
| 2021-05-03 | $110.00 | $110.00 | 34,367 |
| 2021-04-30 | $106.00 | $106.00 | 26,370 |
| 2021-04-29 | $110.00 | $110.00 | 40,570 |
| 2021-04-28 | $113.00 | $113.00 | 35,267 |
| 2021-04-27 | $104.00 | $104.00 | 44,045 |
| 2021-04-26 | $114.00 | $114.00 | 126,340 |
| 2021-04-23 | $94.00 | $94.00 | 17,206 |
| 2021-04-22 | $93.00 | $93.00 | 15,677 |
| 2021-04-21 | $95.00 | $95.00 | 26,744 |
| 2021-04-20 | $85.00 | $85.00 | 22,268 |
| 2021-04-19 | $91.00 | $91.00 | 19,849 |
| 2021-04-16 | $88.00 | $88.00 | 32,582 |
| 2021-04-15 | $91.00 | $91.00 | 30,039 |
| 2021-04-14 | $98.00 | $98.00 | 28,078 |
| 2021-04-13 | $96.00 | $96.00 | 29,524 |
| 2021-04-12 | $94.00 | $94.00 | 72,640 |
| 2021-04-09 | $110.00 | $110.00 | 18,186 |
| 2021-04-08 | $109.00 | $109.00 | 26,050 |
| 2021-04-07 | $112.00 | $112.00 | 33,944 |
| 2021-04-06 | $111.00 | $111.00 | 30,712 |
| 2021-04-05 | $111.00 | $111.00 | 36,326 |
| 2021-04-01 | $112.00 | $112.00 | 31,258 |
| 2021-03-31 | $114.00 | $114.00 | 27,306 |
| 2021-03-30 | $113.00 | $113.00 | 43,513 |
| 2021-03-29 | $111.00 | $111.00 | 68,659 |
| 2021-03-26 | $123.00 | $123.00 | 334,985 |
| 2021-03-25 | $117.00 | $117.00 | 51,385 |
| 2021-03-24 | $110.00 | $110.00 | 61,792 |
| 2021-03-23 | $118.00 | $118.00 | 56,124 |
| 2021-03-22 | $128.00 | $128.00 | 50,692 |
| 2021-03-19 | $133.00 | $133.00 | 65,176 |
| 2021-03-18 | $125.00 | $125.00 | 71,814 |
| 2021-03-17 | $135.00 | $135.00 | 81,899 |
| 2021-03-16 | $138.00 | $138.00 | 236,060 |
| 2021-03-15 | $151.00 | $151.00 | 1,089,468 |
| 2021-03-12 | $118.00 | $118.00 | 77,843 |
| 2021-03-11 | $124.00 | $124.00 | 238,823 |
| 2021-03-10 | $101.00 | $101.00 | 70,214 |
| 2021-03-09 | $105.00 | $105.00 | 88,857 |
| 2021-03-08 | $106.00 | $106.00 | 123,503 |
| 2021-03-05 | $92.00 | $92.00 | 92,493 |
| 2021-03-04 | $94.00 | $94.00 | 88,089 |
| 2021-03-03 | $104.00 | $104.00 | 65,511 |
| 2021-03-02 | $111.00 | $111.00 | 48,096 |
| 2021-03-01 | $115.00 | $115.00 | 85,434 |
| 2021-02-26 | $117.00 | $117.00 | 90,824 |
| 2021-02-25 | $112.00 | $112.00 | 97,973 |
| 2021-02-24 | $120.00 | $120.00 | 84,315 |
| 2021-02-23 | $117.00 | $117.00 | 153,899 |
| 2021-02-22 | $135.00 | $135.00 | 102,897 |
| 2021-02-19 | $148.00 | $148.00 | 137,106 |
| 2021-02-18 | $140.00 | $140.00 | 162,789 |
| 2021-02-17 | $155.00 | $155.00 | 377,837 |
| 2021-02-16 | $181.00 | $181.00 | 115,495 |
| 2021-02-12 | $190.00 | $190.00 | 99,592 |
| 2021-02-11 | $191.00 | $191.00 | 176,330 |
| 2021-02-10 | $191.00 | $191.00 | 407,088 |
| 2021-02-09 | $220.00 | $220.00 | 785,018 |
| 2021-02-08 | $334.00 | $334.00 | 2,186,522 |
| 2021-02-05 | $111.00 | $111.00 | 171,668 |
| 2021-02-04 | $108.00 | $108.00 | 210,376 |
| 2021-02-03 | $95.00 | $95.00 | 197,126 |
| 2021-02-02 | $100.00 | $100.00 | 1,502,175 |
| 2021-02-01 | $70.00 | $70.00 | 75,971 |
| 2021-01-29 | $69.00 | $69.00 | 94,725 |
| 2021-01-28 | $73.00 | $73.00 | 230,426 |
| 2021-01-27 | $75.00 | $75.00 | 370,011 |
| 2021-01-26 | $68.00 | $68.00 | 144,026 |
| 2021-01-25 | $66.00 | $66.00 | 105,568 |
| 2021-01-22 | $71.00 | $71.00 | 115,390 |
| 2021-01-21 | $77.00 | $77.00 | 114,479 |
| 2021-01-20 | $72.00 | $72.00 | 151,437 |
| 2021-01-19 | $69.00 | $69.00 | 140,422 |
| 2021-01-15 | $64.00 | $64.00 | 59,055 |
| 2021-01-14 | $68.00 | $68.00 | 83,986 |
| 2021-01-13 | $69.00 | $69.00 | 124,721 |
| 2021-01-12 | $67.00 | $67.00 | 97,474 |
| 2021-01-11 | $65.00 | $65.00 | 225,506 |
| 2021-01-08 | $54.00 | $54.00 | 42,972 |
| 2021-01-07 | $55.00 | $55.00 | 52,679 |
| 2021-01-06 | $56.00 | $56.00 | 185,019 |
| 2021-01-05 | $52.00 | $52.00 | 73,069 |
| 2021-01-04 | $51.00 | $51.00 | 123,612 |