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
- 2010-11-18 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 | $50.08 | $51.94 | 800 |
| 2021-12-30 | $49.58 | $51.43 | 2,400 |
| 2021-12-29 | $49.73 | $51.58 | 5,400 |
| 2021-12-28 | $49.52 | $51.36 | 0 |
| 2021-12-27 | $49.52 | $51.36 | 200 |
| 2021-12-23 | $49.25 | $51.08 | 700 |
| 2021-12-22 | $48.88 | $50.70 | 1,100 |
| 2021-12-21 | $48.30 | $50.10 | 1,500 |
| 2021-12-20 | $48.22 | $50.01 | 1,400 |
| 2021-12-17 | $48.22 | $50.01 | 4,200 |
| 2021-12-16 | $47.75 | $49.53 | 7,800 |
| 2021-12-15 | $46.82 | $48.56 | 1,300 |
| 2021-12-14 | $46.05 | $47.76 | 6,400 |
| 2021-12-13 | $46.58 | $48.31 | 400 |
| 2021-12-10 | $45.95 | $47.66 | 500 |
| 2021-12-09 | $46.02 | $47.73 | 1,200 |
| 2021-12-08 | $45.28 | $46.97 | 800 |
| 2021-12-07 | $45.49 | $47.18 | 400 |
| 2021-12-06 | $45.18 | $46.86 | 1,500 |
| 2021-12-03 | $43.56 | $45.18 | 300 |
| 2021-12-02 | $43.66 | $45.29 | 400 |
| 2021-12-01 | $42.40 | $43.98 | 5,600 |
| 2021-11-30 | $42.94 | $44.54 | 2,900 |
| 2021-11-29 | $44.22 | $45.87 | 400 |
| 2021-11-26 | $44.20 | $45.85 | 10,300 |
| 2021-11-24 | $45.21 | $46.89 | 400 |
| 2021-11-23 | $44.85 | $46.52 | 900 |
| 2021-11-22 | $44.80 | $46.47 | 3,500 |
| 2021-11-19 | $45.23 | $46.91 | 400 |
| 2021-11-18 | $45.57 | $47.27 | 600 |
| 2021-11-17 | $45.92 | $47.63 | 0 |
| 2021-11-16 | $45.92 | $47.63 | 200 |
| 2021-11-15 | $46.47 | $48.20 | 0 |
| 2021-11-12 | $46.47 | $48.20 | 500 |
| 2021-11-11 | $46.73 | $48.47 | 900 |
| 2021-11-10 | $46.81 | $48.55 | 200 |
| 2021-11-09 | $46.72 | $48.46 | 1,000 |
| 2021-11-08 | $45.71 | $47.41 | 1,800 |
| 2021-11-05 | $46.68 | $48.42 | 100 |
| 2021-11-04 | $46.11 | $47.83 | 900 |
| 2021-11-03 | $45.26 | $46.94 | 400 |
| 2021-11-02 | $45.53 | $47.22 | 700 |
| 2021-11-01 | $45.20 | $46.88 | 0 |
| 2021-10-29 | $45.20 | $46.88 | 800 |
| 2021-10-28 | $45.29 | $46.98 | 1,000 |
| 2021-10-27 | $45.33 | $47.02 | 500 |
| 2021-10-26 | $45.30 | $46.99 | 800 |
| 2021-10-25 | $45.83 | $47.54 | 2,000 |
| 2021-10-22 | $45.37 | $47.06 | 200 |
| 2021-10-21 | $46.18 | $47.90 | 0 |
| 2021-10-20 | $46.18 | $47.90 | 1,000 |
| 2021-10-19 | $46.46 | $48.19 | 0 |
| 2021-10-18 | $46.46 | $48.19 | 100 |
| 2021-10-15 | $46.04 | $47.75 | 0 |
| 2021-10-14 | $46.04 | $47.75 | 1,900 |
| 2021-10-13 | $44.56 | $46.22 | 1,300 |
| 2021-10-12 | $44.19 | $45.83 | 400 |
| 2021-10-11 | $44.80 | $46.47 | 0 |
| 2021-10-08 | $44.80 | $46.47 | 800 |
| 2021-10-07 | $43.97 | $45.61 | 800 |
| 2021-10-06 | $43.34 | $44.91 | 200 |
| 2021-10-05 | $43.17 | $44.74 | 300 |
| 2021-10-04 | $42.81 | $44.36 | 300 |
| 2021-10-01 | $42.81 | $44.36 | 700 |
| 2021-09-30 | $43.58 | $45.16 | 2,600 |
| 2021-09-29 | $43.56 | $45.14 | 1,700 |
| 2021-09-28 | $43.79 | $45.38 | 5,300 |
| 2021-09-27 | $45.13 | $46.77 | 700 |
| 2021-09-24 | $45.35 | $46.99 | 700 |
| 2021-09-23 | $43.80 | $45.39 | 0 |
| 2021-09-22 | $43.80 | $45.39 | 0 |
| 2021-09-21 | $43.80 | $45.39 | 42,700 |
| 2021-09-20 | $43.80 | $45.39 | 400 |
| 2021-09-17 | $43.90 | $45.49 | 0 |
| 2021-09-16 | $43.90 | $45.49 | 0 |
| 2021-09-15 | $43.90 | $45.49 | 200 |
| 2021-09-14 | $44.13 | $45.73 | 6,200 |
| 2021-09-13 | $42.71 | $44.26 | 7,500 |
| 2021-09-10 | $45.63 | $47.28 | 0 |
| 2021-09-09 | $45.63 | $47.28 | 0 |
| 2021-09-08 | $45.63 | $47.28 | 100 |
| 2021-09-07 | $45.06 | $46.69 | 300 |
| 2021-09-03 | $45.48 | $47.13 | 100 |
| 2021-09-02 | $45.48 | $47.13 | 300 |
| 2021-09-01 | $45.90 | $47.56 | 400 |
| 2021-08-31 | $46.13 | $47.80 | 4,100 |
| 2021-08-30 | $46.13 | $47.80 | 100 |
| 2021-08-27 | $46.61 | $48.30 | 0 |
| 2021-08-26 | $46.61 | $48.30 | 0 |
| 2021-08-25 | $46.61 | $48.30 | 100 |
| 2021-08-24 | $47.28 | $48.99 | 0 |
| 2021-08-23 | $47.28 | $48.99 | 0 |
| 2021-08-20 | $47.28 | $48.99 | 300 |
| 2021-08-19 | $46.08 | $47.75 | 200 |
| 2021-08-18 | $46.36 | $48.04 | 0 |
| 2021-08-17 | $46.36 | $48.04 | 0 |
| 2021-08-16 | $46.36 | $48.04 | 0 |
| 2021-08-13 | $46.36 | $48.04 | 800 |
| 2021-08-12 | $46.28 | $47.96 | 0 |
| 2021-08-11 | $46.28 | $47.96 | 1,200 |
| 2021-08-10 | $47.26 | $48.97 | 0 |
| 2021-08-09 | $47.26 | $48.97 | 0 |
| 2021-08-06 | $47.26 | $48.97 | 0 |
| 2021-08-05 | $47.26 | $48.97 | 100 |
| 2021-08-04 | $46.75 | $48.45 | 0 |
| 2021-08-03 | $46.75 | $48.45 | 1,400 |
| 2021-08-02 | $46.00 | $47.67 | 300 |
| 2021-07-30 | $46.22 | $47.90 | 0 |
| 2021-07-29 | $46.22 | $47.90 | 100 |
| 2021-07-28 | $46.90 | $48.60 | 0 |
| 2021-07-27 | $46.90 | $48.60 | 0 |
| 2021-07-26 | $46.90 | $48.60 | 200 |
| 2021-07-23 | $46.92 | $48.62 | 300 |
| 2021-07-22 | $45.43 | $47.08 | 100 |
| 2021-07-21 | $45.43 | $47.08 | 400 |
| 2021-07-20 | $45.09 | $46.73 | 100 |
| 2021-07-19 | $44.58 | $46.20 | 600 |
| 2021-07-16 | $45.69 | $47.35 | 0 |
| 2021-07-15 | $45.69 | $47.35 | 0 |
| 2021-07-14 | $45.69 | $47.35 | 3,200 |
| 2021-07-13 | $45.75 | $47.41 | 0 |
| 2021-07-12 | $45.75 | $47.41 | 0 |
| 2021-07-09 | $45.75 | $47.41 | 200 |
| 2021-07-08 | $45.80 | $47.46 | 0 |
| 2021-07-07 | $45.80 | $47.42 | 0 |
| 2021-07-06 | $45.80 | $47.42 | 200 |
| 2021-07-02 | $45.76 | $47.38 | 0 |
| 2021-07-01 | $45.76 | $47.38 | 0 |
| 2021-06-30 | $45.76 | $47.38 | 43,100 |
| 2021-06-29 | $46.21 | $47.84 | 0 |
| 2021-06-28 | $46.21 | $47.84 | 200 |
| 2021-06-25 | $46.05 | $47.68 | 0 |
| 2021-06-24 | $46.05 | $47.68 | 800 |
| 2021-06-23 | $47.00 | $48.66 | 0 |
| 2021-06-22 | $47.00 | $48.66 | 2,800 |
| 2021-06-21 | $45.14 | $46.74 | 0 |
| 2021-06-18 | $45.14 | $46.74 | 700 |
| 2021-06-17 | $45.48 | $47.09 | 300 |
| 2021-06-16 | $45.52 | $47.13 | 500 |
| 2021-06-15 | $45.63 | $47.24 | 39,000 |
| 2021-06-14 | $45.53 | $47.14 | 7,600 |
| 2021-06-11 | $44.71 | $46.29 | 0 |
| 2021-06-10 | $44.71 | $46.29 | 100 |
| 2021-06-09 | $44.71 | $46.29 | 0 |
| 2021-06-08 | $44.71 | $46.29 | 500 |
| 2021-06-07 | $44.64 | $46.22 | 1,700 |
| 2021-06-04 | $44.60 | $46.18 | 0 |
| 2021-06-03 | $44.60 | $46.18 | 200 |
| 2021-06-02 | $43.93 | $45.48 | 100 |
| 2021-06-01 | $44.42 | $45.99 | 3,600 |
| 2021-05-28 | $44.30 | $45.87 | 0 |
| 2021-05-27 | $44.30 | $45.87 | 5,200 |
| 2021-05-26 | $44.30 | $45.87 | 100 |
| 2021-05-25 | $44.30 | $45.87 | 400 |
| 2021-05-24 | $46.70 | $48.35 | 500 |
| 2021-05-21 | $45.02 | $46.61 | 0 |
| 2021-05-20 | $45.02 | $46.61 | 2,000 |
| 2021-05-19 | $43.71 | $45.26 | 0 |
| 2021-05-18 | $43.71 | $45.26 | 0 |
| 2021-05-17 | $43.71 | $45.26 | 700 |
| 2021-05-14 | $43.64 | $45.18 | 400 |
| 2021-05-13 | $43.64 | $45.18 | 0 |
| 2021-05-12 | $43.64 | $45.18 | 66,500 |
| 2021-05-11 | $43.68 | $45.22 | 100 |
| 2021-05-10 | $44.80 | $46.38 | 100 |
| 2021-05-07 | $44.80 | $46.38 | 400 |
| 2021-05-06 | $44.52 | $46.09 | 300 |
| 2021-05-05 | $45.20 | $46.80 | 1,900 |
| 2021-05-04 | $46.90 | $48.56 | 0 |
| 2021-05-03 | $46.90 | $48.56 | 300 |
| 2021-04-30 | $46.70 | $48.35 | 43,700 |
| 2021-04-29 | $46.70 | $48.35 | 1,000 |
| 2021-04-28 | $46.72 | $48.37 | 300 |
| 2021-04-27 | $46.41 | $48.05 | 0 |
| 2021-04-26 | $46.41 | $48.05 | 600 |
| 2021-04-23 | $46.25 | $47.89 | 300 |
| 2021-04-22 | $46.20 | $47.83 | 400 |
| 2021-04-21 | $46.53 | $48.18 | 700 |
| 2021-04-20 | $45.92 | $47.54 | 0 |
| 2021-04-19 | $45.92 | $47.54 | 500 |
| 2021-04-16 | $45.92 | $47.54 | 700 |
| 2021-04-15 | $45.40 | $47.01 | 0 |
| 2021-04-14 | $45.40 | $46.96 | 200 |
| 2021-04-13 | $45.07 | $46.62 | 13,200 |
| 2021-04-12 | $45.36 | $46.92 | 0 |
| 2021-04-09 | $45.36 | $46.92 | 600 |
| 2021-04-08 | $44.97 | $46.52 | 0 |
| 2021-04-07 | $44.97 | $46.52 | 0 |
| 2021-04-06 | $44.97 | $46.52 | 1,200 |
| 2021-04-05 | $45.14 | $46.69 | 400 |
| 2021-04-01 | $45.15 | $46.71 | 3,600 |
| 2021-03-31 | $44.15 | $45.67 | 1,400 |
| 2021-03-30 | $41.55 | $42.98 | 400 |
| 2021-03-29 | $41.59 | $43.02 | 1,900 |
| 2021-03-26 | $40.88 | $42.29 | 0 |
| 2021-03-25 | $40.88 | $42.29 | 300 |
| 2021-03-24 | $41.18 | $42.60 | 226,800 |
| 2021-03-23 | $41.98 | $43.43 | 300 |
| 2021-03-22 | $40.97 | $42.38 | 1,200 |
| 2021-03-19 | $40.97 | $42.38 | 700 |
| 2021-03-18 | $41.00 | $42.41 | 200 |
| 2021-03-17 | $39.86 | $41.23 | 7,600 |
| 2021-03-16 | $39.86 | $41.23 | 100 |
| 2021-03-15 | $39.86 | $41.23 | 0 |
| 2021-03-12 | $39.86 | $41.23 | 200 |
| 2021-03-11 | $39.78 | $41.15 | 0 |
| 2021-03-10 | $39.78 | $41.15 | 0 |
| 2021-03-09 | $39.78 | $41.15 | 1,200 |
| 2021-03-08 | $39.69 | $41.06 | 9,800 |
| 2021-03-05 | $38.91 | $40.25 | 400 |
| 2021-03-04 | $39.08 | $40.43 | 0 |
| 2021-03-03 | $39.08 | $40.43 | 3,400 |
| 2021-03-02 | $39.51 | $40.87 | 200 |
| 2021-03-01 | $38.69 | $40.02 | 2,800 |
| 2021-02-26 | $37.80 | $39.10 | 227,500 |
| 2021-02-25 | $37.57 | $38.86 | 600 |
| 2021-02-24 | $37.71 | $39.01 | 1,800 |
| 2021-02-23 | $37.55 | $38.84 | 500 |
| 2021-02-22 | $37.89 | $39.20 | 200 |
| 2021-02-19 | $37.72 | $39.02 | 0 |
| 2021-02-18 | $37.72 | $39.02 | 600 |
| 2021-02-17 | $38.30 | $39.62 | 0 |
| 2021-02-16 | $38.30 | $39.62 | 100 |
| 2021-02-12 | $38.30 | $39.62 | 0 |
| 2021-02-11 | $38.30 | $39.62 | 1,000 |
| 2021-02-10 | $39.03 | $40.37 | 2,300 |
| 2021-02-09 | $39.19 | $40.54 | 600 |
| 2021-02-08 | $39.24 | $40.59 | 900 |
| 2021-02-05 | $39.47 | $40.83 | 1,200 |
| 2021-02-04 | $39.74 | $41.11 | 900 |
| 2021-02-03 | $39.64 | $41.01 | 0 |
| 2021-02-02 | $39.64 | $41.01 | 2,200 |
| 2021-02-01 | $38.97 | $40.31 | 0 |
| 2021-01-29 | $38.97 | $40.31 | 600 |
| 2021-01-28 | $40.03 | $41.41 | 2,100 |
| 2021-01-27 | $39.99 | $41.37 | 7,400 |
| 2021-01-26 | $40.73 | $42.13 | 82,900 |
| 2021-01-25 | $41.22 | $42.64 | 800 |
| 2021-01-22 | $40.35 | $41.74 | 300 |
| 2021-01-21 | $40.21 | $41.60 | 2,200 |
| 2021-01-20 | $40.33 | $41.72 | 2,300 |
| 2021-01-19 | $39.91 | $41.28 | 400 |
| 2021-01-15 | $40.80 | $42.21 | 400 |
| 2021-01-14 | $40.99 | $42.40 | 800 |
| 2021-01-13 | $41.34 | $42.76 | 217,200 |
| 2021-01-12 | $42.14 | $43.59 | 2,800 |
| 2021-01-11 | $42.24 | $43.70 | 4,600 |
| 2021-01-08 | $42.02 | $43.47 | 3,000 |
| 2021-01-07 | $41.82 | $43.26 | 400 |
| 2021-01-06 | $41.77 | $43.17 | 800 |
| 2021-01-05 | $42.00 | $43.41 | 1,300 |
| 2021-01-04 | $41.18 | $42.56 | 0 |