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
- 2021-01-08 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 | $35.00 | $35.00 | 200 |
| 2021-12-30 | $34.10 | $34.10 | 31,000 |
| 2021-12-29 | $33.00 | $33.00 | 0 |
| 2021-12-28 | $33.00 | $33.00 | 31,300 |
| 2021-12-27 | $33.60 | $33.60 | 200 |
| 2021-12-23 | $34.36 | $34.35 | 20,800 |
| 2021-12-22 | $37.20 | $37.20 | 800 |
| 2021-12-21 | $35.99 | $35.99 | 23,700 |
| 2021-12-20 | $34.50 | $34.50 | 1,600 |
| 2021-12-17 | $35.30 | $35.30 | 132,700 |
| 2021-12-16 | $38.20 | $38.20 | 500 |
| 2021-12-15 | $37.11 | $37.11 | 10,300 |
| 2021-12-14 | $38.83 | $38.83 | 0 |
| 2021-12-13 | $38.83 | $38.83 | 800 |
| 2021-12-10 | $40.26 | $40.26 | 200 |
| 2021-12-09 | $39.75 | $39.75 | 2,800 |
| 2021-12-08 | $39.55 | $39.55 | 13,500 |
| 2021-12-07 | $40.21 | $40.21 | 79,800 |
| 2021-12-06 | $37.91 | $37.91 | 85,600 |
| 2021-12-03 | $37.20 | $37.20 | 50,500 |
| 2021-12-02 | $42.62 | $42.62 | 97,100 |
| 2021-12-01 | $42.31 | $42.31 | 79,000 |
| 2021-11-30 | $42.31 | $42.31 | 64,300 |
| 2021-11-29 | $43.81 | $43.81 | 41,000 |
| 2021-11-26 | $44.66 | $44.66 | 92,200 |
| 2021-11-24 | $44.66 | $44.66 | 86,100 |
| 2021-11-23 | $43.74 | $43.74 | 33,700 |
| 2021-11-22 | $43.71 | $43.71 | 36,900 |
| 2021-11-19 | $45.14 | $45.14 | 46,200 |
| 2021-11-18 | $43.00 | $43.00 | 3,000 |
| 2021-11-17 | $41.17 | $41.17 | 9,200 |
| 2021-11-16 | $41.96 | $41.96 | 0 |
| 2021-11-15 | $41.96 | $41.96 | 1,500 |
| 2021-11-12 | $41.31 | $41.31 | 0 |
| 2021-11-11 | $41.31 | $41.31 | 900 |
| 2021-11-10 | $39.45 | $39.45 | 100 |
| 2021-11-09 | $38.08 | $38.08 | 0 |
| 2021-11-08 | $38.08 | $38.08 | 300 |
| 2021-11-05 | $39.28 | $39.28 | 1,300 |
| 2021-11-04 | $40.12 | $40.12 | 19,500 |
| 2021-11-03 | $41.00 | $41.00 | 20,000 |
| 2021-11-02 | $41.00 | $41.00 | 500 |
| 2021-11-01 | $41.42 | $41.42 | 18,600 |
| 2021-10-29 | $40.80 | $40.80 | 40,000 |
| 2021-10-28 | $40.80 | $40.80 | 92,200 |
| 2021-10-27 | $40.80 | $40.80 | 30,000 |
| 2021-10-26 | $40.80 | $40.80 | 71,300 |
| 2021-10-25 | $41.65 | $41.65 | 100 |
| 2021-10-22 | $41.78 | $41.78 | 100 |
| 2021-10-21 | $42.85 | $42.85 | 20,000 |
| 2021-10-20 | $42.85 | $42.85 | 3,200 |
| 2021-10-19 | $42.61 | $42.61 | 300 |
| 2021-10-18 | $39.69 | $39.69 | 1,900 |
| 2021-10-15 | $40.20 | $40.20 | 37,000 |
| 2021-10-14 | $40.20 | $40.20 | 3,400 |
| 2021-10-13 | $40.10 | $40.10 | 900 |
| 2021-10-12 | $40.12 | $40.12 | 65,500 |
| 2021-10-11 | $38.95 | $38.95 | 1,000 |
| 2021-10-08 | $38.98 | $38.98 | 173,500 |
| 2021-10-07 | $37.84 | $37.84 | 31,100 |
| 2021-10-06 | $36.00 | $36.00 | 139,000 |
| 2021-10-05 | $35.15 | $35.15 | 111,200 |
| 2021-10-04 | $36.68 | $36.68 | 0 |
| 2021-10-01 | $36.68 | $36.68 | 0 |
| 2021-09-30 | $36.68 | $36.68 | 0 |
| 2021-09-29 | $36.68 | $36.68 | 2,900 |
| 2021-09-28 | $37.56 | $37.56 | 1,600 |
| 2021-09-27 | $37.66 | $37.66 | 700 |
| 2021-09-24 | $37.80 | $37.80 | 0 |
| 2021-09-23 | $37.80 | $37.80 | 0 |
| 2021-09-22 | $37.80 | $37.80 | 3,500 |
| 2021-09-21 | $36.86 | $36.86 | 0 |
| 2021-09-20 | $36.86 | $36.86 | 2,300 |
| 2021-09-17 | $39.15 | $39.15 | 24,400 |
| 2021-09-16 | $39.15 | $39.15 | 24,700 |
| 2021-09-15 | $39.15 | $39.15 | 0 |
| 2021-09-14 | $39.15 | $39.15 | 300 |
| 2021-09-13 | $39.14 | $39.14 | 200 |
| 2021-09-10 | $40.26 | $40.26 | 30,000 |
| 2021-09-09 | $40.26 | $40.26 | 40,900 |
| 2021-09-08 | $40.74 | $40.75 | 40,000 |
| 2021-09-07 | $41.89 | $41.89 | 1,000 |
| 2021-09-03 | $37.87 | $37.87 | 0 |
| 2021-09-02 | $37.87 | $37.87 | 0 |
| 2021-09-01 | $37.87 | $37.87 | 0 |
| 2021-08-31 | $37.87 | $37.87 | 0 |
| 2021-08-30 | $37.87 | $37.87 | 30,900 |
| 2021-08-27 | $39.72 | $39.72 | 700 |
| 2021-08-26 | $38.60 | $38.60 | 300 |
| 2021-08-25 | $37.12 | $37.12 | 20,200 |
| 2021-08-24 | $37.61 | $37.61 | 22,400 |
| 2021-08-23 | $32.00 | $32.00 | 400 |
| 2021-08-20 | $32.00 | $32.00 | 2,100 |
| 2021-08-19 | $32.66 | $32.66 | 300 |
| 2021-08-18 | $32.01 | $32.02 | 0 |
| 2021-08-17 | $32.01 | $32.02 | 200 |
| 2021-08-16 | $34.78 | $34.78 | 40,100 |
| 2021-08-13 | $34.78 | $34.78 | 35,000 |
| 2021-08-12 | $34.78 | $34.78 | 200 |
| 2021-08-11 | $37.00 | $37.00 | 0 |
| 2021-08-10 | $37.00 | $37.00 | 400 |
| 2021-08-09 | $34.03 | $34.03 | 0 |
| 2021-08-06 | $34.03 | $34.03 | 0 |
| 2021-08-05 | $34.03 | $34.03 | 0 |
| 2021-08-04 | $34.03 | $34.03 | 0 |
| 2021-08-03 | $34.03 | $34.03 | 0 |
| 2021-08-02 | $34.03 | $34.03 | 0 |
| 2021-07-30 | $34.03 | $34.03 | 0 |
| 2021-07-29 | $34.03 | $34.03 | 13,500 |
| 2021-07-28 | $34.03 | $34.03 | 100 |
| 2021-07-27 | $30.31 | $30.31 | 300 |
| 2021-07-26 | $33.31 | $33.31 | 2,200 |
| 2021-07-23 | $36.56 | $36.56 | 300 |
| 2021-07-22 | $36.17 | $36.17 | 0 |
| 2021-07-21 | $36.17 | $36.17 | 500 |
| 2021-07-20 | $37.28 | $37.28 | 0 |
| 2021-07-19 | $37.28 | $37.28 | 200 |
| 2021-07-16 | $38.32 | $38.32 | 32,400 |
| 2021-07-15 | $38.32 | $38.32 | 20,000 |
| 2021-07-14 | $38.32 | $38.32 | 0 |
| 2021-07-13 | $38.32 | $38.32 | 400 |
| 2021-07-12 | $36.07 | $36.07 | 30,000 |
| 2021-07-09 | $36.07 | $36.07 | 50,400 |
| 2021-07-08 | $35.38 | $35.38 | 600 |
| 2021-07-07 | $36.11 | $36.11 | 30,000 |
| 2021-07-06 | $36.90 | $36.90 | 1,400 |
| 2021-07-02 | $36.86 | $36.86 | 0 |
| 2021-07-01 | $36.86 | $36.86 | 0 |
| 2021-06-30 | $36.86 | $36.86 | 0 |
| 2021-06-29 | $36.86 | $36.86 | 27,500 |
| 2021-06-28 | $36.86 | $36.86 | 0 |
| 2021-06-25 | $36.86 | $36.86 | 16,000 |
| 2021-06-24 | $36.86 | $36.86 | 19,100 |
| 2021-06-23 | $36.86 | $36.86 | 41,300 |
| 2021-06-22 | $37.00 | $37.00 | 0 |
| 2021-06-21 | $37.00 | $37.00 | 46,000 |
| 2021-06-18 | $37.00 | $37.00 | 0 |
| 2021-06-17 | $37.00 | $37.00 | 500 |
| 2021-06-16 | $35.88 | $35.88 | 0 |
| 2021-06-15 | $35.88 | $35.88 | 300 |
| 2021-06-14 | $36.50 | $36.50 | 300 |
| 2021-06-11 | $35.58 | $35.58 | 51,000 |
| 2021-06-10 | $35.58 | $35.58 | 100 |
| 2021-06-09 | $35.96 | $35.96 | 0 |
| 2021-06-08 | $35.96 | $35.96 | 400 |
| 2021-06-07 | $38.71 | $38.71 | 0 |
| 2021-06-04 | $38.71 | $38.71 | 0 |
| 2021-06-03 | $38.71 | $38.71 | 0 |
| 2021-06-02 | $38.71 | $38.71 | 300 |
| 2021-06-01 | $39.38 | $39.38 | 200 |
| 2021-05-28 | $35.70 | $35.70 | 0 |
| 2021-05-27 | $35.70 | $35.70 | 0 |
| 2021-05-26 | $35.70 | $35.70 | 100 |
| 2021-05-25 | $35.70 | $35.70 | 100 |
| 2021-05-24 | $35.70 | $35.70 | 46,600 |
| 2021-05-21 | $36.17 | $36.17 | 27,200 |
| 2021-05-20 | $36.78 | $36.78 | 165,600 |
| 2021-05-19 | $35.15 | $35.16 | 500 |
| 2021-05-18 | $34.48 | $34.48 | 0 |
| 2021-05-17 | $34.48 | $34.48 | 0 |
| 2021-05-14 | $34.48 | $34.48 | 0 |
| 2021-05-13 | $34.48 | $34.48 | 10,800 |
| 2021-05-12 | $35.13 | $35.13 | 400 |
| 2021-05-11 | $37.11 | $37.11 | 0 |
| 2021-05-10 | $37.11 | $37.11 | 300 |
| 2021-05-07 | $39.00 | $39.00 | 0 |
| 2021-05-06 | $39.00 | $39.00 | 0 |
| 2021-05-05 | $39.00 | $39.00 | 0 |
| 2021-05-04 | $39.00 | $39.00 | 0 |
| 2021-05-03 | $39.00 | $39.00 | 0 |
| 2021-04-30 | $39.00 | $39.00 | 0 |
| 2021-04-29 | $39.00 | $39.00 | 400 |
| 2021-04-28 | $38.00 | $38.00 | 0 |
| 2021-04-27 | $38.00 | $38.00 | 20,000 |
| 2021-04-26 | $38.00 | $38.00 | 0 |
| 2021-04-23 | $38.00 | $38.00 | 0 |
| 2021-04-22 | $38.00 | $38.00 | 0 |
| 2021-04-21 | $38.00 | $38.00 | 0 |
| 2021-04-20 | $38.00 | $38.00 | 200 |
| 2021-04-19 | $38.38 | $38.38 | 0 |
| 2021-04-16 | $38.38 | $38.38 | 0 |
| 2021-04-15 | $38.38 | $38.38 | 0 |
| 2021-04-14 | $38.38 | $38.38 | 0 |
| 2021-04-13 | $38.38 | $38.38 | 24,500 |
| 2021-04-12 | $39.13 | $39.13 | 74,800 |
| 2021-04-09 | $40.51 | $40.51 | 300 |
| 2021-04-08 | $42.18 | $42.18 | 101,000 |
| 2021-04-07 | $42.18 | $42.18 | 82,000 |
| 2021-04-06 | $42.18 | $42.18 | 48,000 |
| 2021-04-05 | $42.18 | $42.18 | 200 |
| 2021-04-01 | $42.21 | $42.21 | 0 |
| 2021-03-31 | $42.21 | $42.21 | 0 |
| 2021-03-30 | $42.21 | $42.21 | 200 |
| 2021-03-29 | $40.13 | $40.13 | 0 |
| 2021-03-26 | $40.13 | $40.13 | 22,200 |
| 2021-03-25 | $39.91 | $39.91 | 0 |
| 2021-03-24 | $39.91 | $39.91 | 48,100 |
| 2021-03-23 | $42.53 | $42.53 | 0 |
| 2021-03-22 | $42.53 | $42.53 | 0 |
| 2021-03-19 | $42.53 | $42.53 | 0 |
| 2021-03-18 | $42.53 | $42.53 | 0 |
| 2021-03-17 | $42.53 | $42.53 | 30,000 |
| 2021-03-16 | $42.53 | $42.53 | 100 |
| 2021-03-15 | $42.53 | $42.53 | 25,600 |
| 2021-03-12 | $42.53 | $42.53 | 94,600 |
| 2021-03-11 | $45.34 | $45.34 | 100 |
| 2021-03-10 | $45.02 | $45.02 | 100 |
| 2021-03-09 | $44.28 | $44.28 | 76,200 |
| 2021-03-08 | $43.76 | $43.76 | 40,000 |
| 2021-03-05 | $43.76 | $43.76 | 68,000 |
| 2021-03-04 | $45.40 | $45.40 | 57,900 |
| 2021-03-03 | $47.40 | $47.40 | 49,100 |
| 2021-03-02 | $47.25 | $47.25 | 36,600 |
| 2021-03-01 | $47.25 | $47.25 | 30,000 |
| 2021-02-26 | $47.25 | $47.25 | 10,000 |
| 2021-02-25 | $47.25 | $47.25 | 1,400 |
| 2021-02-24 | $46.65 | $46.65 | 0 |
| 2021-02-23 | $46.65 | $46.65 | 51,200 |
| 2021-02-22 | $50.19 | $50.19 | 40,700 |
| 2021-02-19 | $50.49 | $50.49 | 0 |
| 2021-02-18 | $50.49 | $50.49 | 22,000 |
| 2021-02-17 | $50.49 | $50.49 | 0 |
| 2021-02-16 | $50.49 | $50.49 | 1,000 |
| 2021-02-12 | $49.48 | $49.48 | 200 |
| 2021-02-11 | $49.35 | $49.35 | 0 |
| 2021-02-10 | $49.35 | $49.35 | 31,100 |
| 2021-02-09 | $45.61 | $45.61 | 0 |
| 2021-02-08 | $45.61 | $45.61 | 20,000 |
| 2021-02-05 | $45.61 | $45.61 | 71,000 |
| 2021-02-04 | $45.61 | $45.61 | 95,000 |
| 2021-02-03 | $45.61 | $45.61 | 62,000 |
| 2021-02-02 | $45.61 | $45.61 | 116,600 |
| 2021-02-01 | $45.61 | $45.61 | 40,000 |
| 2021-01-29 | $45.61 | $45.61 | 60,000 |
| 2021-01-28 | $45.61 | $45.61 | 80,300 |
| 2021-01-27 | $45.61 | $45.61 | 57,400 |
| 2021-01-26 | $45.35 | $45.35 | 101,200 |
| 2021-01-25 | $45.35 | $45.35 | 80,000 |
| 2021-01-22 | $45.35 | $45.35 | 73,000 |
| 2021-01-21 | $45.35 | $45.35 | 65,000 |
| 2021-01-20 | $45.35 | $45.35 | 59,500 |
| 2021-01-19 | $45.35 | $45.35 | 126,300 |
| 2021-01-15 | $43.92 | $43.92 | 190,700 |
| 2021-01-14 | $44.60 | $44.60 | 43,400 |
| 2021-01-13 | $44.35 | $44.35 | 63,900 |
| 2021-01-12 | $44.35 | $44.35 | 90,700 |
| 2021-01-11 | $45.60 | $45.60 | 70,100 |
| 2021-01-08 | $45.60 | $45.60 | 100,200 |