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
- 2001-09-19 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 | $32.90 | $41.31 | 0 |
| 2021-12-30 | $32.90 | $41.31 | 700 |
| 2021-12-29 | $32.90 | $41.31 | 0 |
| 2021-12-28 | $32.90 | $41.31 | 200 |
| 2021-12-27 | $32.90 | $41.31 | 0 |
| 2021-12-23 | $32.90 | $41.31 | 0 |
| 2021-12-22 | $32.90 | $41.31 | 0 |
| 2021-12-21 | $32.90 | $41.31 | 300 |
| 2021-12-20 | $32.75 | $41.12 | 0 |
| 2021-12-17 | $32.75 | $41.12 | 10,000 |
| 2021-12-16 | $32.75 | $41.12 | 0 |
| 2021-12-15 | $32.75 | $41.12 | 0 |
| 2021-12-14 | $32.75 | $41.12 | 1,700 |
| 2021-12-13 | $32.80 | $41.18 | 200 |
| 2021-12-10 | $32.70 | $41.06 | 6,100 |
| 2021-12-09 | $32.70 | $41.06 | 0 |
| 2021-12-08 | $32.70 | $41.06 | 1,200 |
| 2021-12-07 | $32.69 | $41.04 | 0 |
| 2021-12-06 | $32.69 | $41.04 | 600 |
| 2021-12-03 | $32.68 | $41.03 | 6,200 |
| 2021-12-02 | $32.69 | $41.04 | 0 |
| 2021-12-01 | $32.69 | $41.04 | 0 |
| 2021-11-30 | $32.69 | $41.04 | 500 |
| 2021-11-29 | $32.74 | $41.11 | 0 |
| 2021-11-26 | $32.74 | $41.11 | 1,400 |
| 2021-11-24 | $32.95 | $41.37 | 1,800 |
| 2021-11-23 | $32.95 | $41.37 | 6,300 |
| 2021-11-22 | $32.95 | $41.37 | 0 |
| 2021-11-19 | $32.95 | $41.37 | 1,700 |
| 2021-11-18 | $32.95 | $41.37 | 0 |
| 2021-11-17 | $32.95 | $41.37 | 200 |
| 2021-11-16 | $32.75 | $41.12 | 400 |
| 2021-11-15 | $32.25 | $40.49 | 700 |
| 2021-11-12 | $32.25 | $40.49 | 0 |
| 2021-11-11 | $32.25 | $40.49 | 300 |
| 2021-11-10 | $32.25 | $40.49 | 0 |
| 2021-11-09 | $32.25 | $40.49 | 0 |
| 2021-11-08 | $32.25 | $40.49 | 5,100 |
| 2021-11-05 | $32.05 | $40.10 | 600 |
| 2021-11-04 | $32.10 | $40.16 | 800 |
| 2021-11-03 | $32.10 | $40.16 | 600 |
| 2021-11-02 | $32.10 | $40.16 | 1,400 |
| 2021-11-01 | $32.00 | $40.04 | 0 |
| 2021-10-29 | $32.00 | $40.04 | 6,300 |
| 2021-10-28 | $32.00 | $40.04 | 1,500 |
| 2021-10-27 | $31.94 | $39.96 | 0 |
| 2021-10-26 | $31.94 | $39.96 | 1,400 |
| 2021-10-25 | $31.70 | $39.66 | 4,300 |
| 2021-10-22 | $31.85 | $39.85 | 4,500 |
| 2021-10-21 | $31.85 | $39.85 | 0 |
| 2021-10-20 | $31.85 | $39.85 | 7,800 |
| 2021-10-19 | $31.90 | $39.91 | 6,800 |
| 2021-10-18 | $31.95 | $39.98 | 3,000 |
| 2021-10-15 | $31.95 | $39.98 | 15,000 |
| 2021-10-14 | $31.95 | $39.98 | 0 |
| 2021-10-13 | $31.95 | $39.98 | 0 |
| 2021-10-12 | $31.95 | $39.98 | 0 |
| 2021-10-11 | $31.95 | $39.98 | 0 |
| 2021-10-08 | $31.95 | $39.98 | 200 |
| 2021-10-07 | $31.95 | $39.98 | 200 |
| 2021-10-06 | $31.95 | $39.98 | 300 |
| 2021-10-05 | $31.95 | $39.98 | 600 |
| 2021-10-04 | $31.95 | $39.98 | 14,100 |
| 2021-10-01 | $32.00 | $40.04 | 600 |
| 2021-09-30 | $32.00 | $40.04 | 0 |
| 2021-09-29 | $32.00 | $40.04 | 0 |
| 2021-09-28 | $32.00 | $40.04 | 400 |
| 2021-09-27 | $32.00 | $40.04 | 0 |
| 2021-09-24 | $32.00 | $40.04 | 9,400 |
| 2021-09-23 | $31.75 | $39.73 | 0 |
| 2021-09-22 | $31.75 | $39.73 | 1,600 |
| 2021-09-21 | $32.00 | $40.04 | 1,900 |
| 2021-09-20 | $32.00 | $40.04 | 0 |
| 2021-09-17 | $32.00 | $40.04 | 0 |
| 2021-09-16 | $32.00 | $40.04 | 0 |
| 2021-09-15 | $32.00 | $40.04 | 0 |
| 2021-09-14 | $32.00 | $40.04 | 0 |
| 2021-09-13 | $32.00 | $40.04 | 0 |
| 2021-09-10 | $32.00 | $40.04 | 7,400 |
| 2021-09-09 | $32.00 | $40.04 | 0 |
| 2021-09-08 | $32.00 | $40.04 | 0 |
| 2021-09-07 | $32.00 | $40.04 | 0 |
| 2021-09-03 | $32.00 | $40.04 | 100 |
| 2021-09-02 | $32.00 | $40.04 | 2,500 |
| 2021-09-01 | $32.20 | $40.29 | 0 |
| 2021-08-31 | $32.20 | $40.29 | 0 |
| 2021-08-30 | $32.20 | $40.29 | 0 |
| 2021-08-27 | $32.20 | $40.29 | 0 |
| 2021-08-26 | $32.20 | $40.29 | 0 |
| 2021-08-25 | $32.20 | $40.29 | 1,500 |
| 2021-08-24 | $31.75 | $39.73 | 1,000 |
| 2021-08-23 | $31.77 | $39.75 | 0 |
| 2021-08-20 | $31.77 | $39.75 | 200 |
| 2021-08-19 | $31.77 | $39.75 | 7,100 |
| 2021-08-18 | $31.80 | $39.79 | 400 |
| 2021-08-17 | $31.95 | $39.98 | 0 |
| 2021-08-16 | $31.95 | $39.98 | 0 |
| 2021-08-13 | $31.95 | $39.98 | 0 |
| 2021-08-12 | $31.95 | $39.98 | 0 |
| 2021-08-11 | $31.95 | $39.98 | 0 |
| 2021-08-10 | $31.95 | $39.98 | 400 |
| 2021-08-09 | $31.59 | $39.53 | 0 |
| 2021-08-06 | $31.59 | $39.39 | 0 |
| 2021-08-05 | $31.59 | $39.39 | 15,200 |
| 2021-08-04 | $31.79 | $39.64 | 100 |
| 2021-08-03 | $31.40 | $39.15 | 1,000 |
| 2021-08-02 | $31.35 | $39.09 | 4,500 |
| 2021-07-30 | $31.40 | $39.15 | 4,900 |
| 2021-07-29 | $31.95 | $39.84 | 6,300 |
| 2021-07-28 | $31.95 | $39.84 | 2,200 |
| 2021-07-27 | $31.95 | $39.84 | 0 |
| 2021-07-26 | $31.95 | $39.84 | 0 |
| 2021-07-23 | $31.95 | $39.84 | 0 |
| 2021-07-22 | $31.95 | $39.84 | 100 |
| 2021-07-21 | $31.95 | $39.84 | 0 |
| 2021-07-20 | $31.95 | $39.84 | 200 |
| 2021-07-19 | $31.95 | $39.84 | 0 |
| 2021-07-16 | $31.95 | $39.84 | 6,600 |
| 2021-07-15 | $32.00 | $39.90 | 0 |
| 2021-07-14 | $32.00 | $39.90 | 0 |
| 2021-07-13 | $32.00 | $39.90 | 0 |
| 2021-07-12 | $32.00 | $39.90 | 0 |
| 2021-07-09 | $32.00 | $39.90 | 500 |
| 2021-07-08 | $32.00 | $39.90 | 800 |
| 2021-07-07 | $32.00 | $39.90 | 36,500 |
| 2021-07-06 | $31.28 | $39.00 | 0 |
| 2021-07-02 | $31.28 | $39.00 | 2,900 |
| 2021-07-01 | $31.50 | $39.28 | 1,800 |
| 2021-06-30 | $31.50 | $39.28 | 0 |
| 2021-06-29 | $31.50 | $39.28 | 0 |
| 2021-06-28 | $31.50 | $39.28 | 1,900 |
| 2021-06-25 | $31.50 | $39.28 | 200 |
| 2021-06-24 | $31.75 | $39.59 | 0 |
| 2021-06-23 | $31.75 | $39.59 | 0 |
| 2021-06-22 | $31.75 | $39.59 | 0 |
| 2021-06-21 | $31.75 | $39.59 | 0 |
| 2021-06-18 | $31.75 | $39.59 | 800 |
| 2021-06-17 | $31.75 | $39.59 | 500 |
| 2021-06-16 | $32.25 | $40.21 | 500 |
| 2021-06-15 | $32.23 | $40.19 | 0 |
| 2021-06-14 | $32.23 | $40.19 | 100 |
| 2021-06-11 | $31.50 | $39.28 | 400 |
| 2021-06-10 | $32.00 | $39.90 | 0 |
| 2021-06-09 | $32.00 | $39.90 | 0 |
| 2021-06-08 | $32.00 | $39.90 | 100 |
| 2021-06-07 | $32.35 | $40.34 | 500 |
| 2021-06-04 | $32.50 | $40.52 | 6,100 |
| 2021-06-03 | $32.50 | $40.52 | 0 |
| 2021-06-02 | $32.50 | $40.52 | 200 |
| 2021-06-01 | $31.75 | $39.59 | 500 |
| 2021-05-28 | $32.70 | $40.77 | 0 |
| 2021-05-27 | $32.70 | $40.77 | 0 |
| 2021-05-26 | $32.70 | $40.77 | 300 |
| 2021-05-25 | $32.70 | $40.77 | 200 |
| 2021-05-24 | $32.75 | $40.84 | 300 |
| 2021-05-21 | $32.90 | $41.02 | 9,000 |
| 2021-05-20 | $32.69 | $40.76 | 1,200 |
| 2021-05-19 | $32.40 | $40.40 | 3,500 |
| 2021-05-18 | $32.50 | $40.52 | 0 |
| 2021-05-17 | $32.50 | $40.52 | 0 |
| 2021-05-14 | $32.50 | $40.52 | 0 |
| 2021-05-13 | $32.50 | $40.52 | 0 |
| 2021-05-12 | $32.50 | $40.52 | 0 |
| 2021-05-11 | $32.50 | $40.52 | 0 |
| 2021-05-10 | $32.50 | $40.52 | 4,200 |
| 2021-05-07 | $32.00 | $39.90 | 0 |
| 2021-05-06 | $32.00 | $39.78 | 0 |
| 2021-05-05 | $32.00 | $39.78 | 400 |
| 2021-05-04 | $32.10 | $39.90 | 200 |
| 2021-05-03 | $32.50 | $40.40 | 13,800 |
| 2021-04-30 | $32.25 | $40.09 | 2,900 |
| 2021-04-29 | $32.23 | $40.06 | 0 |
| 2021-04-28 | $32.23 | $40.06 | 100 |
| 2021-04-27 | $32.23 | $40.06 | 0 |
| 2021-04-26 | $32.23 | $40.06 | 0 |
| 2021-04-23 | $32.23 | $40.06 | 500 |
| 2021-04-22 | $32.24 | $40.07 | 400 |
| 2021-04-21 | $32.00 | $39.78 | 600 |
| 2021-04-20 | $31.50 | $39.15 | 200 |
| 2021-04-19 | $31.43 | $39.07 | 800 |
| 2021-04-16 | $31.45 | $39.09 | 1,800 |
| 2021-04-15 | $31.23 | $38.82 | 600 |
| 2021-04-14 | $31.45 | $39.09 | 0 |
| 2021-04-13 | $31.45 | $39.09 | 0 |
| 2021-04-12 | $31.45 | $39.09 | 0 |
| 2021-04-09 | $31.45 | $39.09 | 0 |
| 2021-04-08 | $31.45 | $39.09 | 0 |
| 2021-04-07 | $31.45 | $39.09 | 600 |
| 2021-04-06 | $31.47 | $39.12 | 0 |
| 2021-04-05 | $31.47 | $39.12 | 1,100 |
| 2021-04-01 | $31.49 | $39.14 | 200 |
| 2021-03-31 | $31.44 | $39.08 | 2,200 |
| 2021-03-30 | $31.44 | $39.08 | 1,500 |
| 2021-03-29 | $31.45 | $39.09 | 2,400 |
| 2021-03-26 | $31.48 | $39.13 | 0 |
| 2021-03-25 | $31.48 | $39.13 | 0 |
| 2021-03-24 | $31.48 | $39.13 | 0 |
| 2021-03-23 | $31.48 | $39.13 | 0 |
| 2021-03-22 | $31.48 | $39.13 | 0 |
| 2021-03-19 | $31.48 | $39.13 | 0 |
| 2021-03-18 | $31.48 | $39.13 | 0 |
| 2021-03-17 | $31.48 | $39.13 | 600 |
| 2021-03-16 | $31.45 | $39.09 | 0 |
| 2021-03-15 | $31.45 | $39.09 | 0 |
| 2021-03-12 | $31.45 | $39.09 | 200 |
| 2021-03-11 | $31.45 | $39.09 | 0 |
| 2021-03-10 | $31.45 | $39.09 | 700 |
| 2021-03-09 | $30.15 | $37.48 | 100 |
| 2021-03-08 | $30.10 | $37.41 | 2,000 |
| 2021-03-05 | $30.03 | $37.33 | 100 |
| 2021-03-04 | $30.20 | $37.54 | 0 |
| 2021-03-03 | $30.20 | $37.54 | 6,900 |
| 2021-03-02 | $30.00 | $37.29 | 0 |
| 2021-03-01 | $30.00 | $37.29 | 0 |
| 2021-02-26 | $30.00 | $37.29 | 16,500 |
| 2021-02-25 | $30.10 | $37.41 | 157,200 |
| 2021-02-24 | $30.00 | $37.29 | 24,500 |
| 2021-02-23 | $29.95 | $37.23 | 13,900 |
| 2021-02-22 | $29.95 | $37.23 | 46,900 |
| 2021-02-19 | $29.75 | $36.98 | 6,600 |
| 2021-02-18 | $29.25 | $36.36 | 1,900 |
| 2021-02-17 | $29.75 | $36.98 | 1,300 |
| 2021-02-16 | $29.60 | $36.79 | 14,400 |
| 2021-02-12 | $30.75 | $38.22 | 0 |
| 2021-02-11 | $30.75 | $38.22 | 0 |
| 2021-02-10 | $30.75 | $38.22 | 6,400 |
| 2021-02-09 | $30.90 | $38.41 | 400 |
| 2021-02-08 | $30.90 | $38.28 | 0 |
| 2021-02-05 | $30.90 | $38.28 | 0 |
| 2021-02-04 | $30.90 | $38.28 | 0 |
| 2021-02-03 | $30.90 | $38.28 | 0 |
| 2021-02-02 | $30.90 | $38.28 | 0 |
| 2021-02-01 | $30.90 | $38.28 | 0 |
| 2021-01-29 | $30.90 | $38.28 | 100 |
| 2021-01-28 | $30.90 | $38.28 | 9,200 |
| 2021-01-27 | $31.20 | $38.66 | 200 |
| 2021-01-26 | $31.40 | $38.90 | 0 |
| 2021-01-25 | $31.40 | $38.90 | 2,800 |
| 2021-01-22 | $32.00 | $39.65 | 200 |
| 2021-01-21 | $32.00 | $39.65 | 3,700 |
| 2021-01-20 | $31.50 | $39.03 | 0 |
| 2021-01-19 | $31.50 | $39.03 | 0 |
| 2021-01-15 | $31.50 | $39.03 | 0 |
| 2021-01-14 | $31.50 | $39.03 | 200 |
| 2021-01-13 | $31.78 | $39.37 | 0 |
| 2021-01-12 | $31.78 | $39.37 | 0 |
| 2021-01-11 | $31.78 | $39.37 | 1,700 |
| 2021-01-08 | $31.50 | $39.03 | 0 |
| 2021-01-07 | $31.50 | $39.03 | 0 |
| 2021-01-06 | $31.50 | $39.03 | 1,000 |
| 2021-01-05 | $29.99 | $37.16 | 700 |
| 2021-01-04 | $29.90 | $37.04 | 500 |