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
- 2008-07-08 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 | $32.19 | $32.19 | 0 |
| 2021-12-30 | $32.19 | $32.19 | 0 |
| 2021-12-29 | $32.19 | $32.19 | 0 |
| 2021-12-28 | $32.19 | $32.19 | 0 |
| 2021-12-27 | $32.19 | $32.19 | 0 |
| 2021-12-23 | $32.19 | $32.19 | 0 |
| 2021-12-22 | $32.19 | $32.19 | 0 |
| 2021-12-21 | $32.19 | $32.19 | 0 |
| 2021-12-20 | $32.19 | $32.19 | 0 |
| 2021-12-17 | $32.19 | $32.19 | 0 |
| 2021-12-16 | $32.19 | $32.19 | 0 |
| 2021-12-15 | $32.19 | $32.19 | 0 |
| 2021-12-14 | $32.19 | $32.19 | 7,700 |
| 2021-12-13 | $32.19 | $32.19 | 0 |
| 2021-12-10 | $32.19 | $32.19 | 0 |
| 2021-12-09 | $32.19 | $32.19 | 100 |
| 2021-12-08 | $32.19 | $32.19 | 400 |
| 2021-12-07 | $33.00 | $33.00 | 1,100 |
| 2021-12-06 | $31.53 | $31.53 | 0 |
| 2021-12-03 | $31.53 | $31.53 | 0 |
| 2021-12-02 | $31.53 | $31.53 | 0 |
| 2021-12-01 | $31.53 | $31.53 | 100 |
| 2021-11-30 | $31.50 | $31.50 | 300 |
| 2021-11-29 | $31.61 | $31.61 | 700 |
| 2021-11-26 | $31.32 | $31.32 | 0 |
| 2021-11-24 | $31.32 | $31.32 | 0 |
| 2021-11-23 | $31.32 | $31.32 | 400 |
| 2021-11-22 | $33.00 | $33.00 | 100 |
| 2021-11-19 | $33.00 | $33.00 | 100 |
| 2021-11-18 | $33.00 | $33.00 | 0 |
| 2021-11-17 | $33.00 | $33.00 | 0 |
| 2021-11-16 | $33.00 | $33.00 | 0 |
| 2021-11-15 | $33.00 | $33.00 | 0 |
| 2021-11-12 | $33.00 | $33.00 | 0 |
| 2021-11-11 | $33.00 | $33.00 | 0 |
| 2021-11-10 | $33.00 | $33.00 | 0 |
| 2021-11-09 | $33.00 | $33.00 | 0 |
| 2021-11-08 | $33.00 | $33.00 | 0 |
| 2021-11-05 | $33.00 | $33.00 | 0 |
| 2021-11-04 | $33.00 | $33.00 | 0 |
| 2021-11-03 | $33.00 | $33.00 | 200 |
| 2021-11-02 | $32.72 | $32.72 | 0 |
| 2021-11-01 | $32.72 | $32.72 | 0 |
| 2021-10-29 | $32.72 | $32.72 | 100 |
| 2021-10-28 | $33.85 | $33.85 | 0 |
| 2021-10-27 | $33.85 | $33.85 | 0 |
| 2021-10-26 | $33.85 | $33.85 | 0 |
| 2021-10-25 | $33.85 | $33.85 | 0 |
| 2021-10-22 | $33.85 | $33.85 | 200 |
| 2021-10-21 | $34.25 | $34.25 | 700 |
| 2021-10-20 | $33.49 | $33.49 | 300 |
| 2021-10-19 | $33.94 | $33.94 | 0 |
| 2021-10-18 | $33.94 | $33.94 | 0 |
| 2021-10-15 | $33.94 | $33.94 | 100 |
| 2021-10-14 | $35.20 | $35.20 | 0 |
| 2021-10-13 | $35.20 | $35.20 | 100 |
| 2021-10-12 | $35.20 | $35.20 | 1,600 |
| 2021-10-11 | $34.90 | $34.90 | 0 |
| 2021-10-08 | $34.90 | $34.90 | 0 |
| 2021-10-07 | $34.90 | $34.90 | 0 |
| 2021-10-06 | $34.90 | $34.90 | 0 |
| 2021-10-05 | $34.90 | $34.90 | 800 |
| 2021-10-04 | $35.88 | $35.88 | 0 |
| 2021-10-01 | $35.88 | $35.88 | 0 |
| 2021-09-30 | $35.88 | $35.88 | 0 |
| 2021-09-29 | $35.88 | $35.88 | 0 |
| 2021-09-28 | $35.88 | $35.88 | 0 |
| 2021-09-27 | $35.88 | $35.88 | 0 |
| 2021-09-24 | $35.88 | $35.88 | 100 |
| 2021-09-23 | $36.99 | $36.99 | 0 |
| 2021-09-22 | $36.99 | $36.99 | 0 |
| 2021-09-21 | $36.99 | $36.99 | 0 |
| 2021-09-20 | $36.99 | $36.99 | 0 |
| 2021-09-17 | $36.99 | $36.99 | 700 |
| 2021-09-16 | $37.59 | $37.59 | 100 |
| 2021-09-15 | $34.60 | $34.60 | 0 |
| 2021-09-14 | $34.60 | $34.60 | 0 |
| 2021-09-13 | $34.60 | $34.60 | 0 |
| 2021-09-10 | $34.60 | $34.60 | 0 |
| 2021-09-09 | $34.60 | $34.60 | 0 |
| 2021-09-08 | $34.60 | $34.60 | 0 |
| 2021-09-07 | $34.60 | $34.60 | 0 |
| 2021-09-03 | $34.60 | $34.60 | 0 |
| 2021-09-02 | $34.60 | $34.60 | 0 |
| 2021-09-01 | $34.60 | $34.60 | 0 |
| 2021-08-31 | $34.60 | $34.60 | 0 |
| 2021-08-30 | $34.60 | $34.60 | 1,200 |
| 2021-08-27 | $33.20 | $33.20 | 0 |
| 2021-08-26 | $33.20 | $33.20 | 0 |
| 2021-08-25 | $33.20 | $33.20 | 0 |
| 2021-08-24 | $33.20 | $33.20 | 0 |
| 2021-08-23 | $33.20 | $33.20 | 0 |
| 2021-08-20 | $33.20 | $33.20 | 0 |
| 2021-08-19 | $33.20 | $33.20 | 0 |
| 2021-08-18 | $33.20 | $33.20 | 0 |
| 2021-08-17 | $33.20 | $33.20 | 0 |
| 2021-08-16 | $33.20 | $33.20 | 0 |
| 2021-08-13 | $33.20 | $33.20 | 0 |
| 2021-08-12 | $33.20 | $33.20 | 0 |
| 2021-08-11 | $33.20 | $33.20 | 0 |
| 2021-08-10 | $33.20 | $33.20 | 0 |
| 2021-08-09 | $33.20 | $33.20 | 0 |
| 2021-08-06 | $33.20 | $33.20 | 0 |
| 2021-08-05 | $33.20 | $33.20 | 0 |
| 2021-08-04 | $33.20 | $33.20 | 0 |
| 2021-08-03 | $33.20 | $33.20 | 300 |
| 2021-08-02 | $32.24 | $32.24 | 0 |
| 2021-07-30 | $32.24 | $32.24 | 0 |
| 2021-07-29 | $32.24 | $32.24 | 0 |
| 2021-07-28 | $32.24 | $32.24 | 400 |
| 2021-07-27 | $31.71 | $31.71 | 0 |
| 2021-07-26 | $31.71 | $31.71 | 0 |
| 2021-07-23 | $31.71 | $31.71 | 200 |
| 2021-07-22 | $31.38 | $31.38 | 0 |
| 2021-07-21 | $31.38 | $31.38 | 200 |
| 2021-07-20 | $31.22 | $31.22 | 0 |
| 2021-07-19 | $31.22 | $31.22 | 0 |
| 2021-07-16 | $31.22 | $31.22 | 200 |
| 2021-07-15 | $31.60 | $31.60 | 0 |
| 2021-07-14 | $31.60 | $31.60 | 100 |
| 2021-07-13 | $31.60 | $31.60 | 0 |
| 2021-07-12 | $31.60 | $31.60 | 0 |
| 2021-07-09 | $31.60 | $31.60 | 0 |
| 2021-07-08 | $31.60 | $31.60 | 0 |
| 2021-07-07 | $31.60 | $31.60 | 0 |
| 2021-07-06 | $31.60 | $31.60 | 0 |
| 2021-07-02 | $31.60 | $31.60 | 0 |
| 2021-07-01 | $31.60 | $31.60 | 0 |
| 2021-06-30 | $31.60 | $31.60 | 200 |
| 2021-06-29 | $32.54 | $32.54 | 0 |
| 2021-06-28 | $32.54 | $32.54 | 0 |
| 2021-06-25 | $32.54 | $32.54 | 200 |
| 2021-06-24 | $32.35 | $32.35 | 200 |
| 2021-06-23 | $32.07 | $32.07 | 200 |
| 2021-06-22 | $32.57 | $32.57 | 1,700 |
| 2021-06-21 | $32.82 | $32.82 | 200 |
| 2021-06-18 | $35.75 | $35.75 | 0 |
| 2021-06-17 | $35.75 | $35.75 | 0 |
| 2021-06-16 | $35.75 | $35.75 | 0 |
| 2021-06-15 | $35.75 | $35.75 | 0 |
| 2021-06-14 | $35.75 | $35.75 | 0 |
| 2021-06-11 | $35.75 | $35.75 | 0 |
| 2021-06-10 | $35.75 | $35.75 | 0 |
| 2021-06-09 | $35.75 | $35.75 | 0 |
| 2021-06-08 | $35.75 | $35.75 | 0 |
| 2021-06-07 | $35.75 | $35.75 | 0 |
| 2021-06-04 | $35.75 | $35.75 | 0 |
| 2021-06-03 | $35.75 | $35.75 | 0 |
| 2021-06-02 | $35.75 | $35.75 | 0 |
| 2021-06-01 | $35.75 | $35.75 | 0 |
| 2021-05-28 | $35.75 | $35.75 | 0 |
| 2021-05-27 | $35.75 | $35.75 | 0 |
| 2021-05-26 | $35.75 | $35.75 | 0 |
| 2021-05-25 | $35.75 | $35.75 | 0 |
| 2021-05-24 | $35.75 | $35.75 | 0 |
| 2021-05-21 | $35.75 | $35.75 | 0 |
| 2021-05-20 | $35.75 | $35.75 | 0 |
| 2021-05-19 | $35.75 | $35.75 | 0 |
| 2021-05-18 | $35.75 | $35.75 | 1,600 |
| 2021-05-17 | $37.90 | $37.90 | 0 |
| 2021-05-14 | $37.90 | $37.90 | 0 |
| 2021-05-13 | $37.90 | $37.90 | 0 |
| 2021-05-12 | $37.90 | $37.90 | 0 |
| 2021-05-11 | $37.90 | $37.90 | 0 |
| 2021-05-10 | $37.90 | $37.90 | 0 |
| 2021-05-07 | $37.90 | $37.90 | 0 |
| 2021-05-06 | $37.90 | $37.90 | 0 |
| 2021-05-05 | $37.90 | $37.90 | 0 |
| 2021-05-04 | $37.90 | $37.90 | 0 |
| 2021-05-03 | $37.90 | $37.90 | 0 |
| 2021-04-30 | $37.90 | $37.90 | 0 |
| 2021-04-29 | $37.90 | $37.90 | 0 |
| 2021-04-28 | $37.90 | $37.90 | 0 |
| 2021-04-27 | $37.90 | $37.90 | 0 |
| 2021-04-26 | $37.90 | $37.90 | 0 |
| 2021-04-23 | $37.90 | $37.90 | 0 |
| 2021-04-22 | $37.90 | $37.90 | 0 |
| 2021-04-21 | $37.90 | $37.90 | 0 |
| 2021-04-20 | $37.90 | $37.90 | 0 |
| 2021-04-19 | $37.90 | $37.90 | 0 |
| 2021-04-16 | $37.90 | $37.90 | 0 |
| 2021-04-15 | $37.90 | $37.90 | 0 |
| 2021-04-14 | $37.90 | $37.90 | 4,100 |
| 2021-04-13 | $37.90 | $37.90 | 0 |
| 2021-04-12 | $37.90 | $37.90 | 0 |
| 2021-04-09 | $37.90 | $37.90 | 0 |
| 2021-04-08 | $37.90 | $37.90 | 0 |
| 2021-04-07 | $37.90 | $37.90 | 0 |
| 2021-04-06 | $37.90 | $37.90 | 0 |
| 2021-04-05 | $37.90 | $37.90 | 0 |
| 2021-04-01 | $37.90 | $37.90 | 0 |
| 2021-03-31 | $37.90 | $37.90 | 0 |
| 2021-03-30 | $37.90 | $37.90 | 0 |
| 2021-03-29 | $37.90 | $37.90 | 0 |
| 2021-03-26 | $37.90 | $37.90 | 200 |
| 2021-03-25 | $34.40 | $34.40 | 0 |
| 2021-03-24 | $34.40 | $34.40 | 0 |
| 2021-03-23 | $34.40 | $34.40 | 0 |
| 2021-03-22 | $34.40 | $34.40 | 0 |
| 2021-03-19 | $34.40 | $34.40 | 2,500 |
| 2021-03-18 | $34.40 | $34.40 | 0 |
| 2021-03-17 | $34.40 | $34.40 | 0 |
| 2021-03-16 | $34.40 | $34.40 | 0 |
| 2021-03-15 | $34.40 | $34.40 | 0 |
| 2021-03-12 | $34.40 | $34.40 | 0 |
| 2021-03-11 | $34.40 | $34.40 | 0 |
| 2021-03-10 | $34.40 | $34.40 | 0 |
| 2021-03-09 | $34.40 | $34.40 | 0 |
| 2021-03-08 | $34.40 | $34.40 | 0 |
| 2021-03-05 | $34.40 | $34.40 | 200 |
| 2021-03-04 | $33.35 | $33.35 | 0 |
| 2021-03-03 | $33.35 | $33.35 | 100 |
| 2021-03-02 | $34.53 | $34.53 | 0 |
| 2021-03-01 | $34.53 | $34.53 | 0 |
| 2021-02-26 | $34.53 | $34.53 | 0 |
| 2021-02-25 | $34.53 | $34.53 | 200 |
| 2021-02-24 | $34.68 | $34.68 | 0 |
| 2021-02-23 | $34.68 | $34.68 | 0 |
| 2021-02-22 | $34.68 | $34.68 | 0 |
| 2021-02-19 | $34.68 | $34.68 | 5,500 |
| 2021-02-18 | $34.68 | $34.68 | 0 |
| 2021-02-17 | $34.68 | $34.68 | 0 |
| 2021-02-16 | $34.68 | $34.68 | 100 |
| 2021-02-12 | $34.14 | $34.14 | 0 |
| 2021-02-11 | $34.14 | $34.14 | 200 |
| 2021-02-10 | $33.99 | $33.99 | 200 |
| 2021-02-09 | $34.36 | $34.36 | 600 |
| 2021-02-08 | $32.38 | $32.38 | 0 |
| 2021-02-05 | $32.38 | $32.38 | 200 |
| 2021-02-04 | $32.47 | $32.47 | 0 |
| 2021-02-03 | $32.47 | $32.47 | 200 |
| 2021-02-02 | $33.49 | $33.49 | 500 |
| 2021-02-01 | $32.09 | $32.09 | 0 |
| 2021-01-29 | $32.09 | $32.09 | 0 |
| 2021-01-28 | $32.09 | $32.09 | 100 |
| 2021-01-27 | $32.09 | $32.09 | 4,700 |
| 2021-01-26 | $32.76 | $32.76 | 2,200 |
| 2021-01-25 | $32.76 | $32.76 | 100 |
| 2021-01-22 | $33.30 | $33.30 | 0 |
| 2021-01-21 | $33.30 | $33.30 | 0 |
| 2021-01-20 | $33.30 | $33.30 | 500 |
| 2021-01-19 | $34.10 | $34.10 | 300 |
| 2021-01-15 | $35.13 | $35.13 | 0 |
| 2021-01-14 | $35.13 | $35.13 | 200 |
| 2021-01-13 | $34.38 | $34.38 | 0 |
| 2021-01-12 | $34.38 | $34.38 | 0 |
| 2021-01-11 | $34.38 | $34.38 | 200 |
| 2021-01-08 | $34.60 | $34.60 | 300 |
| 2021-01-07 | $33.10 | $33.10 | 3,500 |
| 2021-01-06 | $33.10 | $33.10 | 0 |
| 2021-01-05 | $33.10 | $33.10 | 0 |
| 2021-01-04 | $33.10 | $33.10 | 300 |