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
- 2020-11-27 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 | $41.52 | $41.52 | 0 |
| 2021-12-30 | $41.52 | $41.52 | 30 |
| 2021-12-29 | $36.20 | $36.20 | 0 |
| 2021-12-28 | $36.20 | $36.20 | 0 |
| 2021-12-27 | $36.20 | $36.20 | 0 |
| 2021-12-23 | $36.20 | $36.20 | 76 |
| 2021-12-22 | $40.82 | $40.82 | 0 |
| 2021-12-21 | $40.82 | $40.82 | 46 |
| 2021-12-20 | $42.58 | $42.58 | 0 |
| 2021-12-17 | $42.58 | $42.58 | 87 |
| 2021-12-16 | $43.77 | $43.77 | 0 |
| 2021-12-15 | $43.77 | $43.77 | 0 |
| 2021-12-14 | $43.77 | $43.77 | 23 |
| 2021-12-13 | $45.59 | $45.59 | 4 |
| 2021-12-10 | $45.99 | $45.99 | 0 |
| 2021-12-09 | $45.99 | $45.99 | 36 |
| 2021-12-08 | $43.53 | $43.53 | 9 |
| 2021-12-07 | $40.21 | $40.21 | 0 |
| 2021-12-06 | $40.21 | $40.21 | 85 |
| 2021-12-03 | $43.21 | $43.21 | 0 |
| 2021-12-02 | $43.21 | $43.21 | 0 |
| 2021-12-01 | $43.21 | $43.21 | 23 |
| 2021-11-30 | $43.94 | $43.94 | 153 |
| 2021-11-29 | $46.19 | $46.19 | 100 |
| 2021-11-26 | $43.57 | $43.57 | 0 |
| 2021-11-24 | $43.57 | $43.57 | 16 |
| 2021-11-23 | $53.61 | $53.61 | 0 |
| 2021-11-22 | $53.61 | $53.61 | 0 |
| 2021-11-19 | $53.61 | $53.61 | 224 |
| 2021-11-18 | $51.09 | $51.09 | 0 |
| 2021-11-17 | $51.09 | $51.09 | 38 |
| 2021-11-16 | $44.33 | $44.33 | 76 |
| 2021-11-15 | $40.24 | $40.24 | 0 |
| 2021-11-12 | $40.24 | $40.24 | 0 |
| 2021-11-11 | $40.24 | $40.24 | 0 |
| 2021-11-10 | $40.24 | $40.24 | 0 |
| 2021-11-09 | $40.24 | $40.24 | 0 |
| 2021-11-08 | $40.24 | $40.24 | 8 |
| 2021-11-05 | $41.93 | $41.93 | 1 |
| 2021-11-04 | $40.70 | $40.70 | 83 |
| 2021-11-03 | $41.85 | $41.85 | 4 |
| 2021-11-02 | $43.99 | $43.99 | 0 |
| 2021-11-01 | $43.99 | $43.99 | 569 |
| 2021-10-29 | $43.68 | $43.68 | 10 |
| 2021-10-28 | $42.90 | $42.90 | 92 |
| 2021-10-27 | $41.32 | $41.32 | 148 |
| 2021-10-26 | $39.97 | $39.97 | 261 |
| 2021-10-25 | $42.58 | $42.58 | 492 |
| 2021-10-22 | $41.27 | $41.27 | 0 |
| 2021-10-21 | $41.27 | $41.27 | 215 |
| 2021-10-20 | $43.88 | $43.88 | 480 |
| 2021-10-19 | $40.95 | $40.95 | 0 |
| 2021-10-18 | $40.95 | $40.95 | 61 |
| 2021-10-15 | $44.20 | $44.20 | 7 |
| 2021-10-14 | $45.91 | $45.91 | 75 |
| 2021-10-13 | $43.88 | $43.88 | 38 |
| 2021-10-12 | $43.55 | $43.55 | 445 |
| 2021-10-11 | $45.50 | $45.50 | 846 |
| 2021-10-08 | $42.97 | $42.97 | 1,113 |
| 2021-10-07 | $54.46 | $54.46 | 9 |
| 2021-10-06 | $55.90 | $55.90 | 49 |
| 2021-10-05 | $59.16 | $59.16 | 63 |
| 2021-10-04 | $59.80 | $59.80 | 6 |
| 2021-10-01 | $58.84 | $58.84 | 1 |
| 2021-09-30 | $58.97 | $58.97 | 1 |
| 2021-09-29 | $57.73 | $57.73 | 0 |
| 2021-09-28 | $57.73 | $57.73 | 329 |
| 2021-09-27 | $66.30 | $66.30 | 26 |
| 2021-09-24 | $52.65 | $52.65 | 110 |
| 2021-09-23 | $56.15 | $56.15 | 0 |
| 2021-09-22 | $56.15 | $56.15 | 0 |
| 2021-09-21 | $56.15 | $56.15 | 101 |
| 2021-09-20 | $46.44 | $46.44 | 135 |
| 2021-09-17 | $66.95 | $66.95 | 339 |
| 2021-09-16 | $82.59 | $82.59 | 103 |
| 2021-09-15 | $77.35 | $77.35 | 508 |
| 2021-09-14 | $49.03 | $49.03 | 123 |
| 2021-09-13 | $39.81 | $39.81 | 46 |
| 2021-09-10 | $37.99 | $37.99 | 16 |
| 2021-09-09 | $37.05 | $37.05 | 78 |
| 2021-09-08 | $37.66 | $37.66 | 42 |
| 2021-09-07 | $36.34 | $36.34 | 103 |
| 2021-09-03 | $33.01 | $33.01 | 1 |
| 2021-09-02 | $31.22 | $31.22 | 38 |
| 2021-09-01 | $32.12 | $32.12 | 40 |
| 2021-08-31 | $27.65 | $27.65 | 0 |
| 2021-08-30 | $27.65 | $27.65 | 38 |
| 2021-08-27 | $25.99 | $25.99 | 0 |
| 2021-08-26 | $25.99 | $25.99 | 16 |
| 2021-08-25 | $26.94 | $26.94 | 0 |
| 2021-08-24 | $26.94 | $26.94 | 0 |
| 2021-08-23 | $26.94 | $26.94 | 0 |
| 2021-08-20 | $26.94 | $26.94 | 0 |
| 2021-08-19 | $26.94 | $26.94 | 0 |
| 2021-08-18 | $26.94 | $26.94 | 3 |
| 2021-08-17 | $26.97 | $26.97 | 0 |
| 2021-08-16 | $26.97 | $26.97 | 0 |
| 2021-08-13 | $26.97 | $26.97 | 0 |
| 2021-08-12 | $26.97 | $26.97 | 46 |
| 2021-08-11 | $26.34 | $26.34 | 38 |
| 2021-08-10 | $27.30 | $27.30 | 0 |
| 2021-08-09 | $27.30 | $27.30 | 0 |
| 2021-08-06 | $27.30 | $27.30 | 0 |
| 2021-08-05 | $27.30 | $27.30 | 0 |
| 2021-08-04 | $27.30 | $27.30 | 61 |
| 2021-08-03 | $27.33 | $27.33 | 9 |
| 2021-08-02 | $27.26 | $27.26 | 0 |
| 2021-07-30 | $27.26 | $27.26 | 0 |
| 2021-07-29 | $27.26 | $27.26 | 1 |
| 2021-07-28 | $30.28 | $30.28 | 0 |
| 2021-07-27 | $30.28 | $30.28 | 0 |
| 2021-07-26 | $30.28 | $30.28 | 0 |
| 2021-07-23 | $30.28 | $30.28 | 0 |
| 2021-07-22 | $30.28 | $30.28 | 0 |
| 2021-07-21 | $30.28 | $30.28 | 0 |
| 2021-07-20 | $30.28 | $30.28 | 0 |
| 2021-07-19 | $30.28 | $30.28 | 0 |
| 2021-07-16 | $30.28 | $30.28 | 0 |
| 2021-07-15 | $30.28 | $30.28 | 0 |
| 2021-07-14 | $30.28 | $30.28 | 0 |
| 2021-07-13 | $30.28 | $30.28 | 13 |
| 2021-07-12 | $32.67 | $32.67 | 764 |
| 2021-07-09 | $30.03 | $30.03 | 30 |
| 2021-07-08 | $28.18 | $28.18 | 0 |
| 2021-07-07 | $28.18 | $28.18 | 133 |
| 2021-07-06 | $30.78 | $30.78 | 426 |
| 2021-07-02 | $22.75 | $22.75 | 0 |
| 2021-07-01 | $22.75 | $22.75 | 37 |
| 2021-06-30 | $23.87 | $23.87 | 0 |
| 2021-06-29 | $23.87 | $23.87 | 30 |
| 2021-06-28 | $25.38 | $25.38 | 0 |
| 2021-06-25 | $25.38 | $25.38 | 20 |
| 2021-06-24 | $23.48 | $23.48 | 84 |
| 2021-06-23 | $23.34 | $23.34 | 427 |
| 2021-06-22 | $25.06 | $25.06 | 0 |
| 2021-06-21 | $25.06 | $25.06 | 15 |
| 2021-06-18 | $25.34 | $25.34 | 17 |
| 2021-06-17 | $25.67 | $25.67 | 0 |
| 2021-06-16 | $25.67 | $25.67 | 30 |
| 2021-06-15 | $25.07 | $25.07 | 6 |
| 2021-06-14 | $26.12 | $26.12 | 95 |
| 2021-06-11 | $26.70 | $26.70 | 142 |
| 2021-06-10 | $26.89 | $26.89 | 3 |
| 2021-06-09 | $26.29 | $26.29 | 0 |
| 2021-06-08 | $26.29 | $26.29 | 9 |
| 2021-06-07 | $26.19 | $26.19 | 0 |
| 2021-06-04 | $26.19 | $26.19 | 0 |
| 2021-06-03 | $26.19 | $26.19 | 0 |
| 2021-06-02 | $26.19 | $26.19 | 0 |
| 2021-06-01 | $26.19 | $26.19 | 0 |
| 2021-05-28 | $26.19 | $26.19 | 11 |
| 2021-05-27 | $26.67 | $26.67 | 126 |
| 2021-05-26 | $26.03 | $26.03 | 3 |
| 2021-05-25 | $25.84 | $25.84 | 15 |
| 2021-05-24 | $25.03 | $25.02 | 0 |
| 2021-05-21 | $25.03 | $25.02 | 676 |
| 2021-05-20 | $26.68 | $26.68 | 0 |
| 2021-05-19 | $26.68 | $26.68 | 0 |
| 2021-05-18 | $26.68 | $26.68 | 78 |
| 2021-05-17 | $29.61 | $29.61 | 43 |
| 2021-05-14 | $27.41 | $27.41 | 23 |
| 2021-05-13 | $27.14 | $27.14 | 538 |
| 2021-05-12 | $24.48 | $24.48 | 16 |
| 2021-05-11 | $25.77 | $25.77 | 47 |
| 2021-05-10 | $26.31 | $26.31 | 2,000 |
| 2021-05-07 | $27.28 | $27.28 | 38 |
| 2021-05-06 | $25.68 | $25.68 | 0 |
| 2021-05-05 | $25.68 | $25.68 | 32 |
| 2021-05-04 | $26.15 | $26.15 | 55 |
| 2021-05-03 | $28.09 | $28.09 | 140 |
| 2021-04-30 | $28.07 | $28.07 | 3 |
| 2021-04-29 | $28.28 | $28.28 | 76 |
| 2021-04-28 | $25.64 | $25.64 | 9 |
| 2021-04-27 | $25.51 | $25.51 | 1 |
| 2021-04-26 | $25.14 | $25.14 | 12 |
| 2021-04-23 | $24.92 | $24.92 | 4 |
| 2021-04-22 | $25.26 | $25.26 | 10 |
| 2021-04-21 | $26.39 | $26.39 | 47 |
| 2021-04-20 | $27.95 | $27.95 | 0 |
| 2021-04-19 | $27.95 | $27.95 | 3 |
| 2021-04-16 | $27.30 | $27.30 | 50 |
| 2021-04-15 | $25.93 | $25.93 | 0 |
| 2021-04-14 | $25.93 | $25.93 | 46 |
| 2021-04-13 | $30.22 | $30.22 | 32 |
| 2021-04-12 | $23.53 | $23.53 | 0 |
| 2021-04-09 | $23.53 | $23.53 | 30 |
| 2021-04-08 | $19.91 | $19.91 | 0 |
| 2021-04-07 | $19.91 | $19.91 | 0 |
| 2021-04-06 | $19.91 | $19.91 | 0 |
| 2021-04-05 | $19.91 | $19.91 | 15 |
| 2021-04-01 | $19.39 | $19.39 | 76 |
| 2021-03-31 | $19.11 | $19.11 | 0 |
| 2021-03-30 | $19.11 | $19.11 | 0 |
| 2021-03-29 | $19.11 | $19.11 | 0 |
| 2021-03-26 | $19.11 | $19.11 | 15 |
| 2021-03-25 | $18.69 | $18.69 | 15 |
| 2021-03-24 | $21.98 | $21.98 | 32 |
| 2021-03-23 | $18.85 | $18.85 | 0 |
| 2021-03-22 | $18.85 | $18.85 | 3 |
| 2021-03-19 | $18.86 | $18.86 | 230 |
| 2021-03-18 | $21.18 | $21.18 | 3 |
| 2021-03-17 | $19.99 | $19.99 | 0 |
| 2021-03-16 | $19.99 | $19.99 | 0 |
| 2021-03-15 | $19.99 | $19.99 | 0 |
| 2021-03-12 | $19.99 | $19.99 | 1 |
| 2021-03-11 | $21.56 | $21.56 | 0 |
| 2021-03-10 | $21.56 | $21.56 | 73 |
| 2021-03-09 | $18.75 | $18.75 | 5 |
| 2021-03-08 | $18.31 | $18.31 | 14 |
| 2021-03-05 | $19.50 | $19.50 | 76 |
| 2021-03-04 | $19.50 | $19.50 | 79 |
| 2021-03-03 | $23.09 | $23.09 | 46 |
| 2021-03-02 | $23.40 | $23.40 | 4 |
| 2021-03-01 | $23.36 | $23.36 | 4 |
| 2021-02-26 | $22.90 | $22.90 | 0 |
| 2021-02-25 | $22.90 | $22.90 | 0 |
| 2021-02-24 | $22.90 | $22.90 | 7 |
| 2021-02-23 | $22.00 | $22.00 | 362 |
| 2021-02-22 | $21.51 | $21.51 | 365 |
| 2021-02-19 | $20.15 | $20.15 | 0 |
| 2021-02-18 | $20.15 | $20.15 | 233 |
| 2021-02-17 | $23.10 | $23.10 | 461 |
| 2021-02-16 | $22.72 | $22.72 | 15 |
| 2021-02-12 | $21.03 | $21.03 | 16 |
| 2021-02-11 | $22.56 | $22.56 | 16 |
| 2021-02-10 | $24.08 | $24.08 | 29 |
| 2021-02-09 | $24.54 | $24.54 | 3 |
| 2021-02-08 | $25.52 | $25.52 | 152 |
| 2021-02-05 | $25.30 | $25.30 | 18 |
| 2021-02-04 | $22.59 | $22.59 | 0 |
| 2021-02-03 | $22.59 | $22.59 | 0 |
| 2021-02-02 | $22.59 | $22.59 | 230 |
| 2021-02-01 | $24.37 | $24.37 | 212 |
| 2021-01-29 | $23.68 | $23.68 | 10 |
| 2021-01-28 | $25.00 | $25.00 | 0 |
| 2021-01-27 | $25.00 | $25.00 | 0 |
| 2021-01-26 | $25.00 | $25.00 | 828 |
| 2021-01-25 | $25.17 | $25.17 | 14 |
| 2021-01-22 | $22.23 | $22.23 | 7 |
| 2021-01-21 | $18.20 | $18.20 | 0 |
| 2021-01-20 | $18.20 | $18.20 | 0 |
| 2021-01-19 | $18.20 | $18.20 | 4 |
| 2021-01-15 | $16.04 | $16.04 | 0 |
| 2021-01-14 | $16.04 | $16.04 | 0 |
| 2021-01-13 | $16.04 | $16.04 | 0 |
| 2021-01-12 | $16.04 | $16.04 | 0 |
| 2021-01-11 | $16.04 | $16.04 | 0 |
| 2021-01-08 | $16.04 | $16.04 | 0 |
| 2021-01-07 | $16.04 | $16.04 | 0 |
| 2021-01-06 | $16.04 | $16.04 | 0 |
| 2021-01-05 | $16.04 | $16.04 | 0 |
| 2021-01-04 | $16.04 | $16.04 | 0 |