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
- 1986-05-27 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 | $30.33 | $84.01 | 0 |
| 2021-12-30 | $30.33 | $84.01 | 0 |
| 2021-12-29 | $30.33 | $84.01 | 0 |
| 2021-12-28 | $30.33 | $84.01 | 700 |
| 2021-12-27 | $30.29 | $83.90 | 100 |
| 2021-12-23 | $30.76 | $85.20 | 900 |
| 2021-12-22 | $29.72 | $82.32 | 0 |
| 2021-12-21 | $29.72 | $82.32 | 0 |
| 2021-12-20 | $29.72 | $82.32 | 400 |
| 2021-12-17 | $32.39 | $89.71 | 0 |
| 2021-12-16 | $32.39 | $89.71 | 400 |
| 2021-12-15 | $32.60 | $90.30 | 400 |
| 2021-12-14 | $31.26 | $86.58 | 0 |
| 2021-12-13 | $31.26 | $86.58 | 0 |
| 2021-12-10 | $31.26 | $86.58 | 0 |
| 2021-12-09 | $31.26 | $86.58 | 0 |
| 2021-12-08 | $31.26 | $86.58 | 200 |
| 2021-12-07 | $30.40 | $84.20 | 0 |
| 2021-12-06 | $30.40 | $84.20 | 0 |
| 2021-12-03 | $30.40 | $84.20 | 0 |
| 2021-12-02 | $30.40 | $84.20 | 100 |
| 2021-12-01 | $30.47 | $84.40 | 100 |
| 2021-11-30 | $31.00 | $85.86 | 0 |
| 2021-11-29 | $31.00 | $85.86 | 0 |
| 2021-11-26 | $31.00 | $85.86 | 0 |
| 2021-11-24 | $31.00 | $85.86 | 100 |
| 2021-11-23 | $32.86 | $91.02 | 0 |
| 2021-11-22 | $32.86 | $91.02 | 0 |
| 2021-11-19 | $32.86 | $91.02 | 0 |
| 2021-11-18 | $32.86 | $85.12 | 2,900 |
| 2021-11-17 | $33.37 | $86.44 | 500 |
| 2021-11-16 | $34.05 | $88.20 | 0 |
| 2021-11-15 | $34.05 | $88.20 | 1,200 |
| 2021-11-12 | $35.06 | $90.81 | 300 |
| 2021-11-11 | $35.06 | $90.81 | 200 |
| 2021-11-10 | $35.22 | $91.23 | 1,300 |
| 2021-11-09 | $35.00 | $90.66 | 1,000 |
| 2021-11-08 | $34.00 | $88.07 | 600 |
| 2021-11-05 | $30.77 | $79.70 | 0 |
| 2021-11-04 | $30.77 | $79.70 | 300 |
| 2021-11-03 | $32.05 | $83.02 | 900 |
| 2021-11-02 | $30.00 | $77.71 | 200 |
| 2021-11-01 | $30.77 | $79.70 | 700 |
| 2021-10-29 | $28.28 | $73.25 | 2,800 |
| 2021-10-28 | $32.19 | $83.38 | 100 |
| 2021-10-27 | $31.77 | $82.29 | 200 |
| 2021-10-26 | $33.10 | $85.74 | 300 |
| 2021-10-25 | $34.15 | $88.46 | 500 |
| 2021-10-22 | $33.09 | $85.71 | 0 |
| 2021-10-21 | $33.09 | $85.71 | 0 |
| 2021-10-20 | $33.09 | $85.71 | 0 |
| 2021-10-19 | $33.09 | $85.71 | 300 |
| 2021-10-18 | $32.98 | $85.43 | 4,200 |
| 2021-10-15 | $33.41 | $86.54 | 300 |
| 2021-10-14 | $32.80 | $84.96 | 200 |
| 2021-10-13 | $32.35 | $83.79 | 200 |
| 2021-10-12 | $34.02 | $88.12 | 100 |
| 2021-10-11 | $34.49 | $89.34 | 100 |
| 2021-10-08 | $34.97 | $90.58 | 100 |
| 2021-10-07 | $35.52 | $92.01 | 300 |
| 2021-10-06 | $33.22 | $86.05 | 0 |
| 2021-10-05 | $33.22 | $86.05 | 200 |
| 2021-10-04 | $35.75 | $92.60 | 200 |
| 2021-10-01 | $35.99 | $93.22 | 0 |
| 2021-09-30 | $35.99 | $93.22 | 0 |
| 2021-09-29 | $35.99 | $93.22 | 100 |
| 2021-09-28 | $36.87 | $95.50 | 0 |
| 2021-09-27 | $36.87 | $95.50 | 200 |
| 2021-09-24 | $35.90 | $92.99 | 0 |
| 2021-09-23 | $35.90 | $92.99 | 200 |
| 2021-09-22 | $34.47 | $89.29 | 500 |
| 2021-09-21 | $33.90 | $87.81 | 600 |
| 2021-09-20 | $32.19 | $83.38 | 0 |
| 2021-09-17 | $32.19 | $83.38 | 1,800 |
| 2021-09-16 | $34.48 | $89.31 | 0 |
| 2021-09-15 | $34.48 | $89.31 | 200 |
| 2021-09-14 | $33.50 | $86.77 | 2,200 |
| 2021-09-13 | $33.60 | $87.03 | 800 |
| 2021-09-10 | $34.93 | $90.48 | 900 |
| 2021-09-09 | $36.32 | $94.08 | 800 |
| 2021-09-08 | $36.53 | $94.62 | 1,500 |
| 2021-09-07 | $36.33 | $94.10 | 800 |
| 2021-09-03 | $36.75 | $95.19 | 0 |
| 2021-09-02 | $36.75 | $95.19 | 0 |
| 2021-09-01 | $36.75 | $95.19 | 600 |
| 2021-08-31 | $35.73 | $92.55 | 0 |
| 2021-08-30 | $35.73 | $92.55 | 0 |
| 2021-08-27 | $35.73 | $92.55 | 0 |
| 2021-08-26 | $35.73 | $92.55 | 0 |
| 2021-08-25 | $35.73 | $92.55 | 0 |
| 2021-08-24 | $35.73 | $92.55 | 0 |
| 2021-08-23 | $35.73 | $92.55 | 300 |
| 2021-08-20 | $35.44 | $91.80 | 0 |
| 2021-08-19 | $35.44 | $91.20 | 100 |
| 2021-08-18 | $35.45 | $91.23 | 300 |
| 2021-08-17 | $37.00 | $95.22 | 200 |
| 2021-08-16 | $38.00 | $97.79 | 100 |
| 2021-08-13 | $37.99 | $97.76 | 0 |
| 2021-08-12 | $37.99 | $97.76 | 0 |
| 2021-08-11 | $37.99 | $97.76 | 300 |
| 2021-08-10 | $39.27 | $101.06 | 100 |
| 2021-08-09 | $38.82 | $99.90 | 600 |
| 2021-08-06 | $36.94 | $95.06 | 0 |
| 2021-08-05 | $36.94 | $95.06 | 200 |
| 2021-08-04 | $37.06 | $95.37 | 0 |
| 2021-08-03 | $37.06 | $95.37 | 300 |
| 2021-08-02 | $37.00 | $95.22 | 0 |
| 2021-07-30 | $37.00 | $95.22 | 0 |
| 2021-07-29 | $37.00 | $95.22 | 0 |
| 2021-07-28 | $37.00 | $95.22 | 0 |
| 2021-07-27 | $37.00 | $95.22 | 0 |
| 2021-07-26 | $37.00 | $95.22 | 200 |
| 2021-07-23 | $38.12 | $98.10 | 200 |
| 2021-07-22 | $39.31 | $101.16 | 0 |
| 2021-07-21 | $39.31 | $101.16 | 100 |
| 2021-07-20 | $40.00 | $102.94 | 100 |
| 2021-07-19 | $40.89 | $105.23 | 0 |
| 2021-07-16 | $40.89 | $105.23 | 0 |
| 2021-07-15 | $40.89 | $105.23 | 500 |
| 2021-07-14 | $42.16 | $108.50 | 0 |
| 2021-07-13 | $42.16 | $108.50 | 500 |
| 2021-07-12 | $41.61 | $107.08 | 0 |
| 2021-07-09 | $41.61 | $107.08 | 0 |
| 2021-07-08 | $41.61 | $107.08 | 0 |
| 2021-07-07 | $41.61 | $107.08 | 2,100 |
| 2021-07-06 | $43.03 | $110.74 | 0 |
| 2021-07-02 | $43.03 | $110.74 | 0 |
| 2021-07-01 | $43.03 | $110.74 | 100 |
| 2021-06-30 | $42.88 | $110.35 | 100 |
| 2021-06-29 | $43.01 | $110.68 | 0 |
| 2021-06-28 | $43.01 | $110.68 | 1,300 |
| 2021-06-25 | $40.90 | $105.25 | 0 |
| 2021-06-24 | $40.90 | $105.25 | 1,100 |
| 2021-06-23 | $40.92 | $105.31 | 100 |
| 2021-06-22 | $40.52 | $104.28 | 0 |
| 2021-06-21 | $40.52 | $104.28 | 100 |
| 2021-06-18 | $40.02 | $102.99 | 100 |
| 2021-06-17 | $42.47 | $109.29 | 300 |
| 2021-06-16 | $44.70 | $115.03 | 300 |
| 2021-06-15 | $49.22 | $126.66 | 0 |
| 2021-06-14 | $49.22 | $126.66 | 300 |
| 2021-06-11 | $50.04 | $128.77 | 0 |
| 2021-06-10 | $50.04 | $128.77 | 0 |
| 2021-06-09 | $50.04 | $128.77 | 1,200 |
| 2021-06-08 | $51.70 | $133.05 | 0 |
| 2021-06-07 | $51.70 | $133.05 | 500 |
| 2021-06-04 | $47.75 | $122.88 | 0 |
| 2021-06-03 | $47.75 | $122.88 | 300 |
| 2021-06-02 | $46.96 | $120.85 | 800 |
| 2021-06-01 | $45.91 | $118.15 | 0 |
| 2021-05-28 | $45.91 | $118.15 | 400 |
| 2021-05-27 | $47.38 | $121.34 | 2,100 |
| 2021-05-26 | $46.60 | $119.34 | 300 |
| 2021-05-25 | $43.77 | $112.09 | 600 |
| 2021-05-24 | $43.80 | $112.17 | 300 |
| 2021-05-21 | $43.80 | $112.17 | 200 |
| 2021-05-20 | $42.96 | $110.02 | 0 |
| 2021-05-19 | $42.96 | $110.02 | 0 |
| 2021-05-18 | $42.96 | $110.02 | 0 |
| 2021-05-17 | $42.96 | $110.02 | 0 |
| 2021-05-14 | $42.96 | $110.02 | 0 |
| 2021-05-13 | $42.96 | $110.02 | 200 |
| 2021-05-12 | $43.16 | $110.53 | 300 |
| 2021-05-11 | $44.69 | $114.45 | 1,900 |
| 2021-05-10 | $47.38 | $121.34 | 100 |
| 2021-05-07 | $45.89 | $117.52 | 0 |
| 2021-05-06 | $45.89 | $117.52 | 0 |
| 2021-05-05 | $45.89 | $117.52 | 600 |
| 2021-05-04 | $47.15 | $120.75 | 900 |
| 2021-05-03 | $47.60 | $121.90 | 200 |
| 2021-04-30 | $44.73 | $114.55 | 0 |
| 2021-04-29 | $44.73 | $114.55 | 0 |
| 2021-04-28 | $44.73 | $114.55 | 400 |
| 2021-04-27 | $39.98 | $102.39 | 0 |
| 2021-04-26 | $39.98 | $102.39 | 0 |
| 2021-04-23 | $39.98 | $102.39 | 0 |
| 2021-04-22 | $39.98 | $102.39 | 0 |
| 2021-04-21 | $39.98 | $102.39 | 300 |
| 2021-04-20 | $39.40 | $100.90 | 200 |
| 2021-04-19 | $39.61 | $101.44 | 100 |
| 2021-04-16 | $40.36 | $103.36 | 300 |
| 2021-04-15 | $39.17 | $100.31 | 0 |
| 2021-04-14 | $39.17 | $100.31 | 0 |
| 2021-04-13 | $39.17 | $100.31 | 0 |
| 2021-04-12 | $39.17 | $100.31 | 400 |
| 2021-04-09 | $40.48 | $103.67 | 500 |
| 2021-04-08 | $38.92 | $99.67 | 0 |
| 2021-04-07 | $38.92 | $99.67 | 300 |
| 2021-04-06 | $40.00 | $102.44 | 900 |
| 2021-04-05 | $38.40 | $98.34 | 400 |
| 2021-04-01 | $36.92 | $94.55 | 0 |
| 2021-03-31 | $36.92 | $94.55 | 100 |
| 2021-03-30 | $36.89 | $94.47 | 200 |
| 2021-03-29 | $37.00 | $94.76 | 400 |
| 2021-03-26 | $36.89 | $94.47 | 0 |
| 2021-03-25 | $36.89 | $94.47 | 0 |
| 2021-03-24 | $36.89 | $94.47 | 100 |
| 2021-03-23 | $37.52 | $96.09 | 300 |
| 2021-03-22 | $39.28 | $100.59 | 200 |
| 2021-03-19 | $39.13 | $100.21 | 400 |
| 2021-03-18 | $39.48 | $101.11 | 100 |
| 2021-03-17 | $38.43 | $98.42 | 300 |
| 2021-03-16 | $37.99 | $97.29 | 0 |
| 2021-03-15 | $37.99 | $97.29 | 300 |
| 2021-03-12 | $36.73 | $94.06 | 0 |
| 2021-03-11 | $36.73 | $94.06 | 800 |
| 2021-03-10 | $37.01 | $94.27 | 100 |
| 2021-03-09 | $35.70 | $90.93 | 0 |
| 2021-03-08 | $35.70 | $90.93 | 0 |
| 2021-03-05 | $35.70 | $90.93 | 0 |
| 2021-03-04 | $35.70 | $90.93 | 200 |
| 2021-03-03 | $37.92 | $96.59 | 0 |
| 2021-03-02 | $37.92 | $96.59 | 100 |
| 2021-03-01 | $36.23 | $92.28 | 0 |
| 2021-02-26 | $36.23 | $92.28 | 1,100 |
| 2021-02-25 | $36.05 | $91.82 | 3,500 |
| 2021-02-24 | $37.05 | $94.37 | 0 |
| 2021-02-23 | $37.05 | $94.37 | 0 |
| 2021-02-22 | $37.05 | $94.37 | 300 |
| 2021-02-19 | $32.88 | $83.75 | 0 |
| 2021-02-18 | $32.88 | $83.75 | 0 |
| 2021-02-17 | $32.88 | $83.75 | 200 |
| 2021-02-16 | $34.27 | $87.29 | 400 |
| 2021-02-12 | $34.65 | $88.26 | 400 |
| 2021-02-11 | $34.82 | $88.69 | 100 |
| 2021-02-10 | $35.82 | $91.24 | 0 |
| 2021-02-09 | $35.82 | $91.24 | 1,200 |
| 2021-02-08 | $34.00 | $86.60 | 200 |
| 2021-02-05 | $33.54 | $85.43 | 400 |
| 2021-02-04 | $33.67 | $85.76 | 700 |
| 2021-02-03 | $31.52 | $80.28 | 200 |
| 2021-02-02 | $34.30 | $87.37 | 0 |
| 2021-02-01 | $34.30 | $87.37 | 0 |
| 2021-01-29 | $34.30 | $87.37 | 0 |
| 2021-01-28 | $34.30 | $87.37 | 0 |
| 2021-01-27 | $34.30 | $87.37 | 2,100 |
| 2021-01-26 | $33.56 | $85.48 | 100 |
| 2021-01-25 | $34.50 | $87.88 | 1,600 |
| 2021-01-22 | $33.47 | $85.25 | 400 |
| 2021-01-21 | $33.39 | $85.05 | 1,200 |
| 2021-01-20 | $33.02 | $84.11 | 0 |
| 2021-01-19 | $33.02 | $84.11 | 0 |
| 2021-01-15 | $33.02 | $84.11 | 5,100 |
| 2021-01-14 | $30.83 | $78.53 | 0 |
| 2021-01-13 | $30.83 | $78.53 | 0 |
| 2021-01-12 | $30.83 | $78.53 | 0 |
| 2021-01-11 | $30.83 | $78.53 | 200 |
| 2021-01-08 | $30.84 | $78.55 | 500 |
| 2021-01-07 | $30.15 | $76.80 | 0 |
| 2021-01-06 | $30.15 | $76.80 | 800 |
| 2021-01-05 | $29.00 | $73.87 | 0 |
| 2021-01-04 | $29.00 | $73.87 | 0 |