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
- 2013-08-12 to 2026-08-28
- 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 | $31.14 | $40.79 | 0 |
| 2021-12-30 | $31.14 | $40.79 | 1,000 |
| 2021-12-29 | $32.00 | $41.91 | 0 |
| 2021-12-28 | $32.00 | $41.91 | 405 |
| 2021-12-27 | $32.30 | $42.31 | 571 |
| 2021-12-23 | $31.55 | $41.32 | 0 |
| 2021-12-22 | $31.55 | $41.32 | 490 |
| 2021-12-21 | $30.32 | $39.71 | 0 |
| 2021-12-20 | $30.32 | $39.71 | 0 |
| 2021-12-17 | $30.32 | $39.71 | 0 |
| 2021-12-16 | $30.32 | $39.71 | 0 |
| 2021-12-15 | $30.32 | $39.71 | 900 |
| 2021-12-14 | $32.12 | $42.07 | 295 |
| 2021-12-13 | $31.21 | $40.88 | 0 |
| 2021-12-10 | $31.21 | $40.88 | 0 |
| 2021-12-09 | $31.21 | $40.88 | 0 |
| 2021-12-08 | $31.21 | $40.88 | 0 |
| 2021-12-07 | $31.21 | $40.88 | 500 |
| 2021-12-06 | $30.00 | $39.29 | 0 |
| 2021-12-03 | $30.00 | $39.29 | 3,235 |
| 2021-12-02 | $29.66 | $38.85 | 0 |
| 2021-12-01 | $29.66 | $38.85 | 0 |
| 2021-11-30 | $29.66 | $38.85 | 0 |
| 2021-11-29 | $29.66 | $38.85 | 0 |
| 2021-11-26 | $29.66 | $38.85 | 413 |
| 2021-11-24 | $31.04 | $40.66 | 0 |
| 2021-11-23 | $31.04 | $40.66 | 0 |
| 2021-11-22 | $31.04 | $40.66 | 0 |
| 2021-11-19 | $31.04 | $40.66 | 535 |
| 2021-11-18 | $31.85 | $41.72 | 0 |
| 2021-11-17 | $31.85 | $41.72 | 0 |
| 2021-11-16 | $31.85 | $41.72 | 0 |
| 2021-11-15 | $31.85 | $41.72 | 0 |
| 2021-11-12 | $31.85 | $41.72 | 0 |
| 2021-11-11 | $31.85 | $41.72 | 200 |
| 2021-11-10 | $32.43 | $42.48 | 0 |
| 2021-11-09 | $32.43 | $42.48 | 0 |
| 2021-11-08 | $32.43 | $42.48 | 7,770 |
| 2021-11-05 | $32.75 | $42.90 | 300 |
| 2021-11-04 | $32.75 | $42.90 | 0 |
| 2021-11-03 | $32.75 | $42.90 | 0 |
| 2021-11-02 | $32.75 | $42.90 | 0 |
| 2021-11-01 | $32.75 | $42.90 | 0 |
| 2021-10-29 | $32.75 | $42.90 | 0 |
| 2021-10-28 | $32.75 | $42.90 | 0 |
| 2021-10-27 | $32.75 | $42.90 | 109,904 |
| 2021-10-26 | $32.84 | $43.01 | 0 |
| 2021-10-25 | $32.84 | $43.01 | 0 |
| 2021-10-22 | $32.84 | $43.01 | 33,657 |
| 2021-10-21 | $32.53 | $42.61 | 0 |
| 2021-10-20 | $32.53 | $42.61 | 0 |
| 2021-10-19 | $32.53 | $42.61 | 100 |
| 2021-10-18 | $30.76 | $40.29 | 0 |
| 2021-10-15 | $30.76 | $40.29 | 0 |
| 2021-10-14 | $30.76 | $40.29 | 0 |
| 2021-10-13 | $30.76 | $40.29 | 0 |
| 2021-10-12 | $30.76 | $40.29 | 0 |
| 2021-10-11 | $30.76 | $40.29 | 100 |
| 2021-10-08 | $30.77 | $40.30 | 0 |
| 2021-10-07 | $30.77 | $40.30 | 0 |
| 2021-10-06 | $30.77 | $40.30 | 0 |
| 2021-10-05 | $30.77 | $40.30 | 200 |
| 2021-10-04 | $30.75 | $40.28 | 0 |
| 2021-10-01 | $30.75 | $40.28 | 0 |
| 2021-09-30 | $30.75 | $40.28 | 1,529 |
| 2021-09-29 | $30.94 | $40.53 | 1,530 |
| 2021-09-28 | $32.22 | $42.21 | 0 |
| 2021-09-27 | $32.22 | $42.21 | 0 |
| 2021-09-24 | $32.22 | $42.21 | 0 |
| 2021-09-23 | $32.22 | $42.21 | 1,198 |
| 2021-09-22 | $33.20 | $43.49 | 520 |
| 2021-09-21 | $32.00 | $41.91 | 0 |
| 2021-09-20 | $32.00 | $41.91 | 0 |
| 2021-09-17 | $32.00 | $41.91 | 110 |
| 2021-09-16 | $32.69 | $42.81 | 0 |
| 2021-09-15 | $32.69 | $42.81 | 1,060 |
| 2021-09-14 | $33.10 | $43.35 | 0 |
| 2021-09-13 | $33.10 | $43.35 | 0 |
| 2021-09-10 | $33.10 | $43.35 | 0 |
| 2021-09-09 | $33.10 | $43.35 | 100 |
| 2021-09-08 | $32.50 | $42.57 | 350 |
| 2021-09-07 | $34.14 | $44.72 | 305 |
| 2021-09-03 | $33.40 | $43.75 | 0 |
| 2021-09-02 | $33.40 | $43.75 | 0 |
| 2021-09-01 | $33.40 | $43.75 | 0 |
| 2021-08-31 | $33.40 | $43.75 | 0 |
| 2021-08-30 | $33.40 | $43.75 | 0 |
| 2021-08-27 | $33.40 | $43.75 | 0 |
| 2021-08-26 | $33.40 | $43.75 | 899 |
| 2021-08-25 | $33.26 | $43.56 | 0 |
| 2021-08-24 | $33.26 | $43.56 | 2,300 |
| 2021-08-23 | $34.10 | $44.66 | 0 |
| 2021-08-20 | $34.10 | $44.66 | 200 |
| 2021-08-19 | $32.12 | $42.08 | 149 |
| 2021-08-18 | $33.00 | $43.22 | 0 |
| 2021-08-17 | $33.00 | $43.22 | 0 |
| 2021-08-16 | $33.00 | $43.22 | 0 |
| 2021-08-13 | $33.00 | $43.22 | 0 |
| 2021-08-12 | $33.00 | $43.22 | 0 |
| 2021-08-11 | $33.00 | $43.22 | 0 |
| 2021-08-10 | $33.00 | $43.22 | 0 |
| 2021-08-09 | $33.00 | $43.22 | 150 |
| 2021-08-06 | $33.15 | $43.42 | 0 |
| 2021-08-05 | $33.15 | $43.42 | 5,049 |
| 2021-08-04 | $36.00 | $47.15 | 200 |
| 2021-08-03 | $33.89 | $44.39 | 201 |
| 2021-08-02 | $35.00 | $45.84 | 0 |
| 2021-07-30 | $35.00 | $45.84 | 0 |
| 2021-07-29 | $35.00 | $45.84 | 2,005 |
| 2021-07-28 | $35.00 | $45.84 | 330 |
| 2021-07-27 | $35.69 | $46.75 | 100 |
| 2021-07-26 | $33.04 | $43.28 | 0 |
| 2021-07-23 | $33.04 | $43.28 | 0 |
| 2021-07-22 | $33.04 | $43.28 | 0 |
| 2021-07-21 | $33.04 | $43.28 | 0 |
| 2021-07-20 | $33.04 | $43.28 | 0 |
| 2021-07-19 | $33.04 | $43.28 | 424 |
| 2021-07-16 | $34.42 | $45.09 | 0 |
| 2021-07-15 | $34.42 | $45.09 | 275 |
| 2021-07-14 | $33.11 | $43.37 | 0 |
| 2021-07-13 | $33.11 | $43.37 | 283 |
| 2021-07-12 | $33.04 | $43.28 | 445 |
| 2021-07-09 | $32.26 | $42.25 | 0 |
| 2021-07-08 | $32.26 | $42.25 | 0 |
| 2021-07-07 | $32.26 | $42.25 | 935 |
| 2021-07-06 | $33.69 | $44.13 | 290 |
| 2021-07-02 | $33.69 | $44.13 | 148 |
| 2021-07-01 | $34.46 | $45.14 | 0 |
| 2021-06-30 | $34.46 | $45.14 | 7,730 |
| 2021-06-29 | $34.50 | $45.19 | 250 |
| 2021-06-28 | $34.36 | $45.01 | 401 |
| 2021-06-25 | $34.25 | $44.86 | 0 |
| 2021-06-24 | $34.25 | $44.86 | 0 |
| 2021-06-23 | $34.25 | $44.86 | 0 |
| 2021-06-22 | $34.25 | $44.86 | 0 |
| 2021-06-21 | $34.25 | $44.86 | 0 |
| 2021-06-18 | $34.25 | $44.86 | 441 |
| 2021-06-17 | $33.33 | $43.66 | 0 |
| 2021-06-16 | $33.33 | $43.66 | 0 |
| 2021-06-15 | $33.33 | $43.66 | 0 |
| 2021-06-14 | $33.33 | $43.66 | 100 |
| 2021-06-11 | $33.20 | $43.49 | 220 |
| 2021-06-10 | $36.40 | $47.68 | 0 |
| 2021-06-09 | $36.40 | $47.68 | 5,123 |
| 2021-06-08 | $36.56 | $47.89 | 504 |
| 2021-06-07 | $35.95 | $47.09 | 281 |
| 2021-06-04 | $35.62 | $46.65 | 72,700 |
| 2021-06-03 | $36.11 | $47.30 | 28,698 |
| 2021-06-02 | $36.65 | $46.49 | 42,983 |
| 2021-06-01 | $34.89 | $44.27 | 0 |
| 2021-05-28 | $34.89 | $44.27 | 1,403 |
| 2021-05-27 | $35.14 | $44.58 | 0 |
| 2021-05-26 | $35.14 | $44.58 | 0 |
| 2021-05-25 | $35.14 | $44.58 | 0 |
| 2021-05-24 | $35.14 | $44.58 | 0 |
| 2021-05-21 | $35.14 | $44.58 | 0 |
| 2021-05-20 | $35.14 | $44.58 | 0 |
| 2021-05-19 | $35.14 | $44.58 | 0 |
| 2021-05-18 | $35.14 | $44.58 | 0 |
| 2021-05-17 | $35.14 | $44.58 | 125 |
| 2021-05-14 | $36.40 | $46.18 | 0 |
| 2021-05-13 | $36.40 | $46.18 | 0 |
| 2021-05-12 | $36.40 | $46.18 | 0 |
| 2021-05-11 | $36.40 | $46.18 | 11,328 |
| 2021-05-10 | $38.00 | $48.21 | 830 |
| 2021-05-07 | $35.88 | $45.53 | 0 |
| 2021-05-06 | $35.88 | $45.53 | 307 |
| 2021-05-05 | $36.66 | $46.51 | 104 |
| 2021-05-04 | $34.00 | $43.14 | 480 |
| 2021-05-03 | $35.29 | $44.77 | 0 |
| 2021-04-30 | $35.29 | $44.77 | 255 |
| 2021-04-29 | $36.00 | $45.67 | 1,400 |
| 2021-04-28 | $36.44 | $46.23 | 0 |
| 2021-04-27 | $36.44 | $46.23 | 0 |
| 2021-04-26 | $36.44 | $46.23 | 712 |
| 2021-04-23 | $36.39 | $46.17 | 0 |
| 2021-04-22 | $36.39 | $46.17 | 100 |
| 2021-04-21 | $36.26 | $46.00 | 0 |
| 2021-04-20 | $36.26 | $46.00 | 0 |
| 2021-04-19 | $36.26 | $46.00 | 750 |
| 2021-04-16 | $36.66 | $46.51 | 331 |
| 2021-04-15 | $36.31 | $46.07 | 100 |
| 2021-04-14 | $35.92 | $45.57 | 0 |
| 2021-04-13 | $35.92 | $45.57 | 0 |
| 2021-04-12 | $35.92 | $45.57 | 0 |
| 2021-04-09 | $35.92 | $45.57 | 800 |
| 2021-04-08 | $35.90 | $45.55 | 210 |
| 2021-04-07 | $34.55 | $43.83 | 0 |
| 2021-04-06 | $34.55 | $43.83 | 0 |
| 2021-04-05 | $34.55 | $43.83 | 0 |
| 2021-04-01 | $34.55 | $43.83 | 118 |
| 2021-03-31 | $35.10 | $44.53 | 0 |
| 2021-03-30 | $35.10 | $44.53 | 0 |
| 2021-03-29 | $35.10 | $44.53 | 0 |
| 2021-03-26 | $35.10 | $44.53 | 330 |
| 2021-03-25 | $33.85 | $42.95 | 100 |
| 2021-03-24 | $35.24 | $44.71 | 0 |
| 2021-03-23 | $35.24 | $44.71 | 0 |
| 2021-03-22 | $35.24 | $44.71 | 0 |
| 2021-03-19 | $35.24 | $44.71 | 0 |
| 2021-03-18 | $35.24 | $44.71 | 0 |
| 2021-03-17 | $35.24 | $44.71 | 559 |
| 2021-03-16 | $34.98 | $44.38 | 394 |
| 2021-03-15 | $34.99 | $44.39 | 849 |
| 2021-03-12 | $36.10 | $45.80 | 0 |
| 2021-03-11 | $36.10 | $45.80 | 195 |
| 2021-03-10 | $35.79 | $45.41 | 119 |
| 2021-03-09 | $35.79 | $45.41 | 469 |
| 2021-03-08 | $34.78 | $44.13 | 0 |
| 2021-03-05 | $34.78 | $44.13 | 1,023 |
| 2021-03-04 | $34.94 | $44.32 | 9,010 |
| 2021-03-03 | $34.45 | $43.71 | 294 |
| 2021-03-02 | $35.10 | $44.53 | 0 |
| 2021-03-01 | $35.10 | $44.53 | 150 |
| 2021-02-26 | $35.10 | $44.53 | 150 |
| 2021-02-25 | $34.28 | $43.49 | 3,737 |
| 2021-02-24 | $34.49 | $43.76 | 0 |
| 2021-02-23 | $34.49 | $43.76 | 5,606 |
| 2021-02-22 | $35.30 | $44.79 | 6,410 |
| 2021-02-19 | $34.35 | $43.58 | 900 |
| 2021-02-18 | $32.75 | $41.55 | 0 |
| 2021-02-17 | $32.75 | $41.55 | 0 |
| 2021-02-16 | $32.75 | $41.55 | 210 |
| 2021-02-12 | $33.99 | $43.12 | 0 |
| 2021-02-11 | $33.99 | $43.12 | 1,497 |
| 2021-02-10 | $32.70 | $41.49 | 0 |
| 2021-02-09 | $32.70 | $41.49 | 0 |
| 2021-02-08 | $32.70 | $41.49 | 0 |
| 2021-02-05 | $32.70 | $41.49 | 100 |
| 2021-02-04 | $33.23 | $42.16 | 0 |
| 2021-02-03 | $33.23 | $42.16 | 399 |
| 2021-02-02 | $33.30 | $42.25 | 0 |
| 2021-02-01 | $33.30 | $42.25 | 0 |
| 2021-01-29 | $33.30 | $42.25 | 0 |
| 2021-01-28 | $33.30 | $42.25 | 300 |
| 2021-01-27 | $32.00 | $40.60 | 0 |
| 2021-01-26 | $32.00 | $40.60 | 0 |
| 2021-01-25 | $32.00 | $40.60 | 445 |
| 2021-01-22 | $33.00 | $41.87 | 315 |
| 2021-01-21 | $33.04 | $41.91 | 230 |
| 2021-01-20 | $32.86 | $41.69 | 0 |
| 2021-01-19 | $32.86 | $41.69 | 0 |
| 2021-01-15 | $32.86 | $41.69 | 0 |
| 2021-01-14 | $32.86 | $41.69 | 0 |
| 2021-01-13 | $32.86 | $41.69 | 0 |
| 2021-01-12 | $32.86 | $41.69 | 237 |
| 2021-01-11 | $32.16 | $40.80 | 0 |
| 2021-01-08 | $32.16 | $40.80 | 0 |
| 2021-01-07 | $32.16 | $40.80 | 0 |
| 2021-01-06 | $32.16 | $40.80 | 0 |
| 2021-01-05 | $32.16 | $40.80 | 0 |
| 2021-01-04 | $32.16 | $40.80 | 0 |