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
- 2001-07-05 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $34.65 | $62.18 | 100 | — | — |
| 2021-12-30 | $34.69 | $62.25 | 0 | — | — |
| 2021-12-29 | $34.69 | $62.25 | 0 | — | — |
| 2021-12-28 | $34.69 | $62.25 | 100 | — | — |
| 2021-12-27 | $34.70 | $62.27 | 900 | — | — |
| 2021-12-23 | $34.61 | $62.11 | 700 | — | — |
| 2021-12-22 | $34.56 | $62.02 | 500 | — | — |
| 2021-12-21 | $34.99 | $62.79 | 0 | — | — |
| 2021-12-20 | $34.99 | $62.79 | 1,200 | — | — |
| 2021-12-17 | $35.87 | $64.37 | 0 | — | — |
| 2021-12-16 | $35.45 | $63.62 | 0 | — | — |
| 2021-12-15 | $35.45 | $63.62 | 400 | — | — |
| 2021-12-14 | $35.50 | $63.71 | 0 | — | — |
| 2021-12-13 | $35.50 | $63.71 | 0 | — | — |
| 2021-12-10 | $35.50 | $63.71 | 0 | — | — |
| 2021-12-09 | $35.50 | $63.71 | 3,900 | — | — |
| 2021-12-08 | $35.70 | $64.06 | 0 | — | — |
| 2021-12-07 | $35.70 | $64.06 | 0 | — | — |
| 2021-12-06 | $35.70 | $64.06 | 100 | — | — |
| 2021-12-03 | $35.87 | $64.37 | 0 | — | — |
| 2021-12-02 | $35.87 | $64.37 | 0 | — | — |
| 2021-12-01 | $35.87 | $64.37 | 700 | — | — |
| 2021-11-30 | $35.97 | $64.55 | 300 | — | — |
| 2021-11-29 | $35.35 | $63.44 | 0 | — | — |
| 2021-11-26 | $35.35 | $63.44 | 0 | — | — |
| 2021-11-24 | $35.35 | $63.44 | 0 | — | — |
| 2021-11-23 | $35.35 | $63.44 | 16,700 | — | — |
| 2021-11-22 | $35.56 | $63.81 | 300 | — | — |
| 2021-11-19 | $35.50 | $63.71 | 400 | — | — |
| 2021-11-18 | $35.40 | $63.53 | 300 | — | — |
| 2021-11-17 | $35.40 | $63.53 | 1,000 | — | — |
| 2021-11-16 | $35.44 | $63.60 | 0 | — | — |
| 2021-11-15 | $35.44 | $63.60 | 0 | — | — |
| 2021-11-12 | $35.44 | $63.60 | 0 | — | — |
| 2021-11-11 | $35.44 | $63.60 | 0 | — | — |
| 2021-11-10 | $35.44 | $63.60 | 400 | — | — |
| 2021-11-09 | $35.00 | $62.81 | 0 | — | — |
| 2021-11-08 | $35.00 | $62.81 | 0 | — | — |
| 2021-11-05 | $35.00 | $62.81 | 0 | — | — |
| 2021-11-04 | $35.00 | $62.31 | 700 | — | — |
| 2021-11-03 | $34.99 | $62.29 | 0 | — | — |
| 2021-11-02 | $34.99 | $62.29 | 0 | — | — |
| 2021-11-01 | $34.99 | $62.29 | 0 | — | — |
| 2021-10-29 | $34.99 | $62.29 | 800 | — | — |
| 2021-10-28 | $34.95 | $62.22 | 100 | — | — |
| 2021-10-27 | $34.95 | $62.22 | 900 | — | — |
| 2021-10-26 | $34.94 | $62.20 | 400 | — | — |
| 2021-10-25 | $34.00 | $60.53 | 400 | — | — |
| 2021-10-22 | $33.75 | $60.08 | 0 | — | — |
| 2021-10-21 | $33.75 | $60.08 | 200 | — | — |
| 2021-10-20 | $33.80 | $60.17 | 0 | — | — |
| 2021-10-19 | $33.80 | $60.17 | 2,000 | — | — |
| 2021-10-18 | $33.70 | $59.99 | 100 | — | — |
| 2021-10-15 | $33.70 | $59.99 | 0 | — | — |
| 2021-10-14 | $33.70 | $59.99 | 0 | — | — |
| 2021-10-13 | $33.70 | $59.99 | 2,700 | — | — |
| 2021-10-12 | $33.75 | $60.08 | 0 | — | — |
| 2021-10-11 | $33.75 | $60.08 | 0 | — | — |
| 2021-10-08 | $33.75 | $60.08 | 0 | — | — |
| 2021-10-07 | $33.75 | $60.08 | 0 | — | — |
| 2021-10-06 | $33.75 | $60.08 | 300 | — | — |
| 2021-10-05 | $34.20 | $60.88 | 0 | — | — |
| 2021-10-04 | $34.20 | $60.88 | 0 | — | — |
| 2021-10-01 | $34.20 | $60.88 | 0 | — | — |
| 2021-09-30 | $34.20 | $60.88 | 100 | — | — |
| 2021-09-29 | $34.20 | $60.88 | 400 | — | — |
| 2021-09-28 | $34.20 | $60.88 | 0 | — | — |
| 2021-09-27 | $34.20 | $60.88 | 300 | — | — |
| 2021-09-24 | $34.20 | $60.88 | 0 | — | — |
| 2021-09-23 | $34.20 | $60.88 | 900 | — | — |
| 2021-09-22 | $34.00 | $60.53 | 0 | — | — |
| 2021-09-21 | $34.00 | $60.53 | 300 | — | — |
| 2021-09-20 | $34.25 | $60.97 | 400 | — | — |
| 2021-09-17 | $33.98 | $60.49 | 0 | — | — |
| 2021-09-16 | $33.98 | $60.49 | 300 | — | — |
| 2021-09-15 | $34.00 | $60.53 | 0 | — | — |
| 2021-09-14 | $34.00 | $60.53 | 200 | — | — |
| 2021-09-13 | $34.00 | $60.53 | 0 | — | — |
| 2021-09-10 | $34.00 | $60.53 | 100 | — | — |
| 2021-09-09 | $34.50 | $61.42 | 0 | — | — |
| 2021-09-08 | $34.50 | $61.42 | 0 | — | — |
| 2021-09-07 | $34.50 | $61.42 | 0 | — | — |
| 2021-09-03 | $34.50 | $61.42 | 0 | — | — |
| 2021-09-02 | $34.50 | $61.42 | 0 | — | — |
| 2021-09-01 | $34.50 | $61.42 | 1,200 | — | — |
| 2021-08-31 | $34.50 | $61.42 | 2,100 | — | — |
| 2021-08-30 | $34.25 | $60.97 | 700 | — | — |
| 2021-08-27 | $34.44 | $61.31 | 0 | — | — |
| 2021-08-26 | $34.44 | $61.31 | 400 | — | — |
| 2021-08-25 | $34.90 | $62.13 | 0 | — | — |
| 2021-08-24 | $34.90 | $62.13 | 2,200 | — | — |
| 2021-08-23 | $34.50 | $61.42 | 800 | — | — |
| 2021-08-20 | $34.50 | $61.42 | 4,400 | — | — |
| 2021-08-19 | $34.50 | $61.42 | 1,500 | — | — |
| 2021-08-18 | $34.50 | $61.42 | 400 | — | — |
| 2021-08-17 | $34.00 | $60.53 | 0 | — | — |
| 2021-08-16 | $34.00 | $60.53 | 0 | — | — |
| 2021-08-13 | $34.00 | $60.53 | 500 | — | — |
| 2021-08-12 | $34.00 | $60.53 | 0 | — | — |
| 2021-08-11 | $34.00 | $60.53 | 0 | — | — |
| 2021-08-10 | $34.00 | $60.53 | 0 | — | — |
| 2021-08-09 | $34.00 | $60.53 | 0 | — | — |
| 2021-08-06 | $34.00 | $60.53 | 300 | — | — |
| 2021-08-05 | $34.00 | $60.03 | 0 | — | — |
| 2021-08-04 | $34.00 | $60.03 | 0 | — | — |
| 2021-08-03 | $34.00 | $60.03 | 1,100 | — | — |
| 2021-08-02 | $34.00 | $60.03 | 400 | — | — |
| 2021-07-30 | $34.00 | $60.03 | 0 | — | — |
| 2021-07-29 | $34.00 | $60.03 | 0 | — | — |
| 2021-07-28 | $34.00 | $60.03 | 0 | — | — |
| 2021-07-27 | $34.00 | $60.03 | 300 | — | — |
| 2021-07-26 | $34.25 | $60.47 | 0 | — | — |
| 2021-07-23 | $34.25 | $60.47 | 0 | — | — |
| 2021-07-22 | $34.25 | $60.47 | 0 | — | — |
| 2021-07-21 | $34.25 | $60.47 | 200 | — | — |
| 2021-07-20 | $34.25 | $60.47 | 400 | — | — |
| 2021-07-19 | $34.30 | $60.56 | 500 | — | — |
| 2021-07-16 | $34.90 | $61.62 | 100 | — | — |
| 2021-07-15 | $34.90 | $61.62 | 100 | — | — |
| 2021-07-14 | $34.00 | $60.03 | 100 | — | — |
| 2021-07-13 | $34.00 | $60.03 | 0 | — | — |
| 2021-07-12 | $34.00 | $60.03 | 0 | — | — |
| 2021-07-09 | $34.00 | $60.03 | 7,900 | — | — |
| 2021-07-08 | $34.00 | $60.03 | 1,100 | — | — |
| 2021-07-07 | $34.30 | $60.56 | 0 | — | — |
| 2021-07-06 | $34.30 | $60.56 | 0 | — | — |
| 2021-07-02 | $34.30 | $60.56 | 200 | — | — |
| 2021-07-01 | $34.30 | $60.56 | 300 | — | — |
| 2021-06-30 | $34.10 | $60.20 | 0 | — | — |
| 2021-06-29 | $34.10 | $60.20 | 0 | — | — |
| 2021-06-28 | $34.10 | $60.20 | 0 | — | — |
| 2021-06-25 | $34.10 | $60.20 | 0 | — | — |
| 2021-06-24 | $34.10 | $60.20 | 700 | — | — |
| 2021-06-23 | $34.10 | $60.20 | 0 | — | — |
| 2021-06-22 | $34.10 | $60.20 | 100 | — | — |
| 2021-06-21 | $34.35 | $60.65 | 0 | — | — |
| 2021-06-18 | $34.35 | $60.65 | 0 | — | — |
| 2021-06-17 | $34.35 | $60.65 | 1,100 | — | — |
| 2021-06-16 | $34.95 | $61.70 | 300 | — | — |
| 2021-06-15 | $34.50 | $60.91 | 200 | — | — |
| 2021-06-14 | $34.50 | $60.91 | 0 | — | — |
| 2021-06-11 | $34.50 | $60.91 | 0 | — | — |
| 2021-06-10 | $34.50 | $60.91 | 300 | — | — |
| 2021-06-09 | $34.00 | $60.03 | 0 | — | — |
| 2021-06-08 | $34.00 | $60.03 | 2,100 | — | — |
| 2021-06-07 | $34.50 | $60.91 | 0 | — | — |
| 2021-06-04 | $34.50 | $60.91 | 0 | — | — |
| 2021-06-03 | $34.50 | $60.91 | 3,100 | — | — |
| 2021-06-02 | $33.76 | $59.60 | 2,100 | — | — |
| 2021-06-01 | $33.54 | $59.22 | 0 | — | — |
| 2021-05-28 | $33.54 | $59.22 | 0 | — | — |
| 2021-05-27 | $33.54 | $59.22 | 0 | — | — |
| 2021-05-26 | $33.54 | $59.22 | 200 | — | — |
| 2021-05-25 | $34.50 | $60.91 | 0 | — | — |
| 2021-05-24 | $34.50 | $60.91 | 300 | — | — |
| 2021-05-21 | $34.00 | $60.03 | 0 | — | — |
| 2021-05-20 | $34.00 | $60.03 | 0 | — | — |
| 2021-05-19 | $34.00 | $60.03 | 700 | — | — |
| 2021-05-18 | $33.99 | $60.01 | 800 | — | — |
| 2021-05-17 | $33.00 | $58.26 | 900 | — | — |
| 2021-05-14 | $33.00 | $58.26 | 200 | — | — |
| 2021-05-13 | $33.00 | $58.26 | 600 | — | — |
| 2021-05-12 | $33.00 | $58.26 | 0 | — | — |
| 2021-05-11 | $33.00 | $58.26 | 1,600 | — | — |
| 2021-05-10 | $33.00 | $58.26 | 1,000 | — | — |
| 2021-05-07 | $32.55 | $57.47 | 300 | — | — |
| 2021-05-06 | $33.00 | $58.26 | 600 | — | — |
| 2021-05-05 | $33.00 | $58.26 | 1,700 | — | — |
| 2021-05-04 | $34.50 | $60.91 | 900 | — | — |
| 2021-05-03 | $33.50 | $59.14 | 1,100 | — | — |
| 2021-04-30 | $33.50 | $59.14 | 200 | — | — |
| 2021-04-29 | $34.00 | $59.55 | 800 | — | — |
| 2021-04-28 | $33.50 | $58.67 | 800 | — | — |
| 2021-04-27 | $33.50 | $58.67 | 0 | — | — |
| 2021-04-26 | $33.50 | $58.67 | 0 | — | — |
| 2021-04-23 | $33.50 | $58.67 | 400 | — | — |
| 2021-04-22 | $33.00 | $57.80 | 600 | — | — |
| 2021-04-21 | $33.00 | $57.80 | 0 | — | — |
| 2021-04-20 | $33.00 | $57.80 | 0 | — | — |
| 2021-04-19 | $33.00 | $57.80 | 100 | — | — |
| 2021-04-16 | $32.97 | $57.75 | 200 | — | — |
| 2021-04-15 | $33.00 | $57.80 | 100 | — | — |
| 2021-04-14 | $33.00 | $57.80 | 600 | — | — |
| 2021-04-13 | $33.46 | $58.60 | 0 | — | — |
| 2021-04-12 | $33.46 | $58.60 | 100 | — | — |
| 2021-04-09 | $33.50 | $58.67 | 0 | — | — |
| 2021-04-08 | $33.50 | $58.67 | 1,900 | — | — |
| 2021-04-07 | $32.50 | $56.92 | 300 | — | — |
| 2021-04-06 | $32.02 | $56.08 | 1,500 | — | — |
| 2021-04-05 | $31.99 | $56.03 | 0 | — | — |
| 2021-04-01 | $31.99 | $56.03 | 100 | — | — |
| 2021-03-31 | $31.99 | $56.03 | 0 | — | — |
| 2021-03-30 | $31.99 | $56.03 | 1,500 | — | — |
| 2021-03-29 | $30.51 | $53.44 | 900 | — | — |
| 2021-03-26 | $31.33 | $54.87 | 700 | — | — |
| 2021-03-25 | $31.14 | $54.54 | 1,000 | — | — |
| 2021-03-24 | $33.00 | $57.80 | 0 | — | — |
| 2021-03-23 | $33.00 | $57.80 | 300 | — | — |
| 2021-03-22 | $33.00 | $57.80 | 0 | — | — |
| 2021-03-19 | $33.00 | $57.80 | 1,200 | — | — |
| 2021-03-18 | $33.00 | $57.80 | 400 | — | — |
| 2021-03-17 | $32.51 | $56.94 | 100 | — | — |
| 2021-03-16 | $32.51 | $56.94 | 1,500 | — | — |
| 2021-03-15 | $32.00 | $56.05 | 400 | — | — |
| 2021-03-12 | $31.80 | $55.70 | 300 | — | — |
| 2021-03-11 | $31.75 | $55.61 | 1,700 | — | — |
| 2021-03-10 | $31.00 | $54.30 | 300 | — | — |
| 2021-03-09 | $30.75 | $53.86 | 1,100 | — | — |
| 2021-03-08 | $30.36 | $53.18 | 1,700 | — | — |
| 2021-03-05 | $30.21 | $52.91 | 9,500 | — | — |
| 2021-03-04 | $30.00 | $52.54 | 0 | — | — |
| 2021-03-03 | $30.00 | $52.54 | 0 | — | — |
| 2021-03-02 | $30.00 | $52.54 | 0 | — | — |
| 2021-03-01 | $30.00 | $52.54 | 600 | — | — |
| 2021-02-26 | $30.15 | $52.81 | 0 | — | — |
| 2021-02-25 | $30.15 | $52.81 | 900 | — | — |
| 2021-02-24 | $30.00 | $52.54 | 600 | — | — |
| 2021-02-23 | $30.00 | $52.54 | 1,600 | — | — |
| 2021-02-22 | $29.25 | $51.23 | 200 | — | — |
| 2021-02-19 | $29.00 | $50.79 | 300 | — | — |
| 2021-02-18 | $29.00 | $50.79 | 0 | — | — |
| 2021-02-17 | $29.00 | $50.79 | 600 | — | — |
| 2021-02-16 | $29.00 | $50.79 | 2,600 | — | — |
| 2021-02-12 | $29.20 | $51.14 | 0 | — | — |
| 2021-02-11 | $29.20 | $51.14 | 100 | — | — |
| 2021-02-10 | $29.20 | $51.14 | 6,500 | — | — |
| 2021-02-09 | $28.85 | $50.53 | 1,200 | — | — |
| 2021-02-08 | $28.90 | $50.62 | 1,300 | — | — |
| 2021-02-05 | $29.00 | $50.79 | 1,000 | — | — |
| 2021-02-04 | $28.82 | $50.00 | 700 | — | — |
| 2021-02-03 | $29.00 | $50.32 | 400 | — | — |
| 2021-02-02 | $29.15 | $50.58 | 1,000 | — | — |
| 2021-02-01 | $28.60 | $49.62 | 0 | — | — |
| 2021-01-29 | $28.60 | $49.62 | 5,900 | — | — |
| 2021-01-28 | $28.80 | $49.97 | 1,000 | — | — |
| 2021-01-27 | $29.50 | $51.18 | 1,700 | — | — |
| 2021-01-26 | $30.45 | $52.83 | 0 | — | — |
| 2021-01-25 | $30.45 | $52.83 | 0 | — | — |
| 2021-01-22 | $30.45 | $52.83 | 0 | — | — |
| 2021-01-21 | $30.45 | $52.83 | 300 | — | — |
| 2021-01-20 | $30.50 | $52.92 | 200 | — | — |
| 2021-01-19 | $30.65 | $53.18 | 0 | — | — |
| 2021-01-15 | $30.65 | $53.18 | 200 | — | — |
| 2021-01-14 | $30.50 | $52.92 | 1,200 | — | — |
| 2021-01-13 | $30.50 | $52.92 | 200 | — | — |
| 2021-01-12 | $30.50 | $52.92 | 0 | — | — |
| 2021-01-11 | $30.50 | $52.92 | 700 | — | — |
| 2021-01-08 | $30.75 | $53.35 | 500 | — | — |
| 2021-01-07 | $30.75 | $53.35 | 0 | — | — |
| 2021-01-06 | $30.75 | $53.35 | 1,700 | — | — |
| 2021-01-05 | $29.16 | $50.59 | 1,200 | — | — |
| 2021-01-04 | $29.69 | $51.51 | 100 | — | — |