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
- 1995-09-20 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 | $57.00 | $57.00 | 1,230 |
| 2021-12-30 | $66.00 | $66.00 | 1,446 |
| 2021-12-29 | $61.00 | $61.00 | 771 |
| 2021-12-28 | $61.00 | $61.00 | 942 |
| 2021-12-27 | $49.00 | $49.00 | 157 |
| 2021-12-23 | $55.00 | $55.00 | 721 |
| 2021-12-22 | $53.00 | $53.00 | 376 |
| 2021-12-21 | $55.00 | $55.00 | 545 |
| 2021-12-20 | $59.00 | $59.00 | 555 |
| 2021-12-17 | $60.00 | $60.00 | 117 |
| 2021-12-16 | $64.50 | $64.50 | 159 |
| 2021-12-15 | $67.00 | $67.00 | 400 |
| 2021-12-14 | $58.00 | $58.00 | 1,112 |
| 2021-12-13 | $59.00 | $59.00 | 497 |
| 2021-12-10 | $62.00 | $62.00 | 157 |
| 2021-12-09 | $63.00 | $63.00 | 181 |
| 2021-12-08 | $59.00 | $59.00 | 581 |
| 2021-12-07 | $48.00 | $48.00 | 474 |
| 2021-12-06 | $47.50 | $47.50 | 397 |
| 2021-12-03 | $50.00 | $50.00 | 713 |
| 2021-12-02 | $54.00 | $54.00 | 890 |
| 2021-12-01 | $55.50 | $55.50 | 642 |
| 2021-11-30 | $64.00 | $64.00 | 772 |
| 2021-11-29 | $73.00 | $73.00 | 976 |
| 2021-11-26 | $74.00 | $74.00 | 91 |
| 2021-11-24 | $70.00 | $70.00 | 1,072 |
| 2021-11-23 | $60.00 | $60.00 | 1,217 |
| 2021-11-22 | $49.00 | $49.00 | 943 |
| 2021-11-19 | $54.00 | $54.00 | 1,902 |
| 2021-11-18 | $60.50 | $60.50 | 1,304 |
| 2021-11-17 | $68.00 | $68.00 | 369 |
| 2021-11-16 | $68.50 | $68.50 | 994 |
| 2021-11-15 | $69.00 | $69.00 | 821 |
| 2021-11-12 | $72.00 | $72.00 | 947 |
| 2021-11-11 | $71.00 | $71.00 | 1,638 |
| 2021-11-10 | $82.00 | $82.00 | 871 |
| 2021-11-09 | $90.00 | $90.00 | 251 |
| 2021-11-08 | $93.50 | $93.50 | 431 |
| 2021-11-05 | $96.00 | $96.00 | 473 |
| 2021-11-04 | $88.00 | $88.00 | 1,266 |
| 2021-11-03 | $90.00 | $90.00 | 3,801 |
| 2021-11-02 | $114.50 | $114.50 | 745 |
| 2021-11-01 | $120.00 | $120.00 | 478 |
| 2021-10-29 | $119.00 | $119.00 | 649 |
| 2021-10-28 | $114.00 | $114.00 | 555 |
| 2021-10-27 | $126.00 | $126.00 | 396 |
| 2021-10-26 | $130.00 | $130.00 | 1,221 |
| 2021-10-25 | $147.00 | $147.00 | 673 |
| 2021-10-22 | $138.00 | $138.00 | 1,920 |
| 2021-10-21 | $140.00 | $140.00 | 2,338 |
| 2021-10-20 | $160.00 | $160.00 | 806 |
| 2021-10-19 | $158.00 | $158.00 | 718 |
| 2021-10-18 | $170.00 | $170.00 | 597 |
| 2021-10-15 | $162.00 | $162.00 | 1,424 |
| 2021-10-14 | $173.50 | $173.50 | 885 |
| 2021-10-13 | $155.00 | $155.00 | 357 |
| 2021-10-12 | $153.00 | $153.00 | 356 |
| 2021-10-11 | $143.00 | $143.00 | 486 |
| 2021-10-08 | $152.50 | $152.50 | 516 |
| 2021-10-07 | $152.00 | $152.00 | 298 |
| 2021-10-06 | $149.00 | $149.00 | 531 |
| 2021-10-05 | $147.50 | $147.50 | 1,887 |
| 2021-10-04 | $155.00 | $155.00 | 1,294 |
| 2021-10-01 | $179.00 | $179.00 | 1,341 |
| 2021-09-30 | $182.00 | $182.00 | 566 |
| 2021-09-29 | $185.00 | $185.00 | 776 |
| 2021-09-28 | $195.00 | $195.00 | 584 |
| 2021-09-27 | $205.00 | $205.00 | 1,061 |
| 2021-09-24 | $214.50 | $214.50 | 930 |
| 2021-09-23 | $212.00 | $212.00 | 1,549 |
| 2021-09-22 | $190.00 | $190.00 | 1,438 |
| 2021-09-21 | $187.00 | $187.00 | 2,245 |
| 2021-09-20 | $169.00 | $169.00 | 3,096 |
| 2021-09-17 | $133.00 | $133.00 | 1,529 |
| 2021-09-16 | $141.00 | $141.00 | 585 |
| 2021-09-15 | $130.50 | $130.50 | 526 |
| 2021-09-14 | $138.00 | $138.00 | 502 |
| 2021-09-13 | $140.00 | $140.00 | 335 |
| 2021-09-10 | $139.50 | $139.50 | 915 |
| 2021-09-09 | $123.00 | $123.00 | 306 |
| 2021-09-08 | $131.50 | $131.50 | 379 |
| 2021-09-07 | $141.00 | $141.00 | 1,012 |
| 2021-09-03 | $138.00 | $138.00 | 653 |
| 2021-09-02 | $120.00 | $120.00 | 1,671 |
| 2021-09-01 | $112.00 | $112.00 | 390 |
| 2021-08-31 | $112.00 | $112.00 | 1,064 |
| 2021-08-30 | $115.00 | $115.00 | 926 |
| 2021-08-27 | $130.00 | $130.00 | 938 |
| 2021-08-26 | $128.50 | $128.50 | 3,474 |
| 2021-08-25 | $107.00 | $107.00 | 975 |
| 2021-08-24 | $112.50 | $112.50 | 1,206 |
| 2021-08-23 | $114.50 | $114.50 | 971 |
| 2021-08-20 | $108.50 | $108.50 | 1,233 |
| 2021-08-19 | $105.50 | $105.50 | 1,617 |
| 2021-08-18 | $119.00 | $119.00 | 886 |
| 2021-08-17 | $124.00 | $124.00 | 363 |
| 2021-08-16 | $126.00 | $126.00 | 609 |
| 2021-08-13 | $123.00 | $123.00 | 829 |
| 2021-08-12 | $126.00 | $126.00 | 954 |
| 2021-08-11 | $136.00 | $136.00 | 991 |
| 2021-08-10 | $139.00 | $139.00 | 3,200 |
| 2021-08-09 | $115.00 | $115.00 | 3,767 |
| 2021-08-06 | $123.30 | $123.30 | 6,778 |
| 2021-08-05 | $163.00 | $163.00 | 2,364 |
| 2021-08-04 | $150.00 | $150.00 | 2,186 |
| 2021-08-03 | $162.00 | $162.00 | 2,332 |
| 2021-08-02 | $167.00 | $167.00 | 3,982 |
| 2021-07-30 | $188.50 | $188.50 | 3,391 |
| 2021-07-29 | $219.00 | $219.00 | 1,040 |
| 2021-07-28 | $217.50 | $217.50 | 717 |
| 2021-07-27 | $227.00 | $227.00 | 2,075 |
| 2021-07-26 | $207.40 | $207.40 | 1,763 |
| 2021-07-23 | $225.00 | $225.00 | 1,592 |
| 2021-07-22 | $241.00 | $241.00 | 1,643 |
| 2021-07-21 | $242.50 | $242.50 | 1,161 |
| 2021-07-20 | $260.00 | $260.00 | 1,706 |
| 2021-07-19 | $243.30 | $243.30 | 2,829 |
| 2021-07-16 | $275.00 | $275.00 | 1,932 |
| 2021-07-15 | $289.50 | $289.50 | 2,016 |
| 2021-07-14 | $305.00 | $305.00 | 5,648 |
| 2021-07-13 | $331.00 | $331.00 | 9,101 |
| 2021-07-12 | $225.00 | $225.00 | 3,778 |
| 2021-07-09 | $197.00 | $197.00 | 2,730 |
| 2021-07-08 | $200.00 | $200.00 | 14,534 |
| 2021-07-07 | $140.00 | $140.00 | 959 |
| 2021-07-06 | $143.90 | $143.90 | 1,289 |
| 2021-07-02 | $144.10 | $144.10 | 1,467 |
| 2021-07-01 | $142.00 | $142.00 | 1,460 |
| 2021-06-30 | $138.00 | $138.00 | 2,348 |
| 2021-06-29 | $140.00 | $140.00 | 3,596 |
| 2021-06-28 | $138.00 | $138.00 | 4,732 |
| 2021-06-25 | $121.00 | $121.00 | 3,078 |
| 2021-06-24 | $125.00 | $125.00 | 6,637 |
| 2021-06-23 | $117.00 | $117.00 | 5,071 |
| 2021-06-22 | $88.00 | $88.00 | 3,812 |
| 2021-06-21 | $88.00 | $88.00 | 16,727 |
| 2021-06-18 | $62.00 | $62.00 | 1,557 |
| 2021-06-17 | $65.00 | $65.00 | 1,140 |
| 2021-06-16 | $63.00 | $63.00 | 1,427 |
| 2021-06-15 | $64.00 | $64.00 | 3,285 |
| 2021-06-14 | $60.00 | $60.00 | 9,173 |
| 2021-06-11 | $49.00 | $49.00 | 1,242 |
| 2021-06-10 | $50.00 | $50.00 | 2,643 |
| 2021-06-09 | $42.00 | $42.00 | 2,045 |
| 2021-06-08 | $42.00 | $42.00 | 1,471 |
| 2021-06-07 | $40.00 | $40.00 | 740 |
| 2021-06-04 | $45.00 | $45.00 | 560 |
| 2021-06-03 | $44.00 | $44.00 | 1,122 |
| 2021-06-02 | $44.00 | $44.00 | 1,894 |
| 2021-06-01 | $45.00 | $45.00 | 3,629 |
| 2021-05-28 | $51.00 | $51.00 | 4,773 |
| 2021-05-27 | $56.00 | $56.00 | 6,337 |
| 2021-05-26 | $40.00 | $40.00 | 449 |
| 2021-05-25 | $40.00 | $40.00 | 964 |
| 2021-05-24 | $39.00 | $39.00 | 7,238 |
| 2021-05-21 | $39.00 | $39.00 | 1,105 |
| 2021-05-20 | $35.00 | $35.00 | 2,690 |
| 2021-05-19 | $40.00 | $40.00 | 3,834 |
| 2021-05-18 | $39.00 | $39.00 | 12,547 |
| 2021-05-17 | $31.00 | $31.00 | 4,888 |
| 2021-05-14 | $19.00 | $19.00 | 1,502 |
| 2021-05-13 | $20.00 | $20.00 | 1,932 |
| 2021-05-12 | $20.00 | $20.00 | 2,172 |
| 2021-05-11 | $22.00 | $22.00 | 1,425 |
| 2021-05-10 | $23.00 | $23.00 | 1,930 |
| 2021-05-07 | $25.00 | $25.00 | 5,245 |
| 2021-05-06 | $30.00 | $30.00 | 29,526 |
| 2021-05-05 | $16.00 | $16.00 | 824 |
| 2021-05-04 | $12.00 | $12.00 | 1,613 |
| 2021-05-03 | $16.00 | $16.00 | 2,355 |
| 2021-04-30 | $22.00 | $22.00 | 12,014 |
| 2021-04-29 | $18.00 | $18.00 | 8,308 |
| 2021-04-28 | $8.00 | $8.00 | 16 |
| 2021-04-27 | $9.00 | $9.00 | 82 |
| 2021-04-26 | $11.00 | $11.00 | 41 |
| 2021-04-23 | $11.00 | $11.00 | 0 |
| 2021-04-22 | $11.00 | $11.00 | 5 |
| 2021-04-21 | $11.00 | $11.00 | 2 |
| 2021-04-20 | $11.00 | $11.00 | 107 |
| 2021-04-19 | $7.00 | $7.00 | 214 |
| 2021-04-16 | $7.00 | $7.00 | 1,146 |
| 2021-04-15 | $8.00 | $8.00 | 146 |
| 2021-04-14 | $10.00 | $10.00 | 0 |
| 2021-04-13 | $10.00 | $10.00 | 167 |
| 2021-04-12 | $11.00 | $11.00 | 69 |
| 2021-04-09 | $11.00 | $11.00 | 17 |
| 2021-04-08 | $10.00 | $10.00 | 0 |
| 2021-04-07 | $10.00 | $10.00 | 26 |
| 2021-04-06 | $10.00 | $10.00 | 119 |
| 2021-04-05 | $11.00 | $11.00 | 196 |
| 2021-04-01 | $11.00 | $11.00 | 12 |
| 2021-03-31 | $12.00 | $12.00 | 43 |
| 2021-03-30 | $10.00 | $10.00 | 30 |
| 2021-03-29 | $10.00 | $10.00 | 1 |
| 2021-03-26 | $10.00 | $10.00 | 82 |
| 2021-03-25 | $9.00 | $9.00 | 220 |
| 2021-03-24 | $11.00 | $11.00 | 71 |
| 2021-03-23 | $10.00 | $10.00 | 27 |
| 2021-03-22 | $12.00 | $12.00 | 40 |
| 2021-03-19 | $12.00 | $12.00 | 102 |
| 2021-03-18 | $11.00 | $11.00 | 0 |
| 2021-03-17 | $11.00 | $11.00 | 59 |
| 2021-03-16 | $11.00 | $11.00 | 278 |
| 2021-03-15 | $11.00 | $11.00 | 109 |
| 2021-03-12 | $10.00 | $10.00 | 59 |
| 2021-03-11 | $8.00 | $8.00 | 368 |
| 2021-03-10 | $8.00 | $8.00 | 278 |
| 2021-03-09 | $8.50 | $8.50 | 354 |
| 2021-03-08 | $9.00 | $9.00 | 340 |
| 2021-03-05 | $10.00 | $10.00 | 818 |
| 2021-03-04 | $8.00 | $8.00 | 242 |
| 2021-03-03 | $9.00 | $9.00 | 456 |
| 2021-03-02 | $9.00 | $9.00 | 144 |
| 2021-03-01 | $10.00 | $10.00 | 1,336 |
| 2021-02-26 | $12.00 | $12.00 | 1,861 |
| 2021-02-25 | $15.00 | $15.00 | 258 |
| 2021-02-24 | $16.00 | $16.00 | 178 |
| 2021-02-23 | $16.00 | $16.00 | 170 |
| 2021-02-22 | $17.00 | $17.00 | 216 |
| 2021-02-19 | $16.00 | $16.00 | 440 |
| 2021-02-18 | $16.00 | $16.00 | 456 |
| 2021-02-17 | $21.00 | $21.00 | 1,674 |
| 2021-02-16 | $22.00 | $22.00 | 1,789 |
| 2021-02-12 | $18.00 | $18.00 | 382 |
| 2021-02-11 | $22.00 | $22.00 | 4,060 |
| 2021-02-10 | $25.00 | $25.00 | 5,546 |
| 2021-02-09 | $15.00 | $15.00 | 1,183 |
| 2021-02-08 | $11.00 | $11.00 | 412 |
| 2021-02-05 | $8.00 | $8.00 | 372 |
| 2021-02-04 | $9.00 | $9.00 | 234 |
| 2021-02-03 | $9.00 | $9.00 | 278 |
| 2021-02-02 | $9.00 | $9.00 | 122 |
| 2021-02-01 | $6.00 | $6.00 | 11 |
| 2021-01-29 | $8.00 | $8.00 | 41 |
| 2021-01-28 | $7.00 | $7.00 | 71 |
| 2021-01-27 | $7.00 | $7.00 | 291 |
| 2021-01-26 | $9.00 | $9.00 | 395 |
| 2021-01-25 | $10.00 | $10.00 | 529 |
| 2021-01-22 | $8.00 | $8.00 | 2 |
| 2021-01-21 | $9.00 | $9.00 | 20 |
| 2021-01-20 | $7.00 | $7.00 | 72 |
| 2021-01-19 | $8.00 | $8.00 | 205 |
| 2021-01-15 | $11.00 | $11.00 | 31 |
| 2021-01-14 | $9.00 | $9.00 | 102 |
| 2021-01-13 | $10.00 | $10.00 | 103 |
| 2021-01-12 | $9.00 | $9.00 | 457 |
| 2021-01-11 | $9.00 | $9.00 | 555 |
| 2021-01-08 | $9.00 | $9.00 | 795 |
| 2021-01-07 | $5.50 | $5.50 | 0 |
| 2021-01-06 | $5.50 | $5.50 | 51 |
| 2021-01-05 | $6.00 | $6.00 | 316 |
| 2021-01-04 | $5.00 | $5.00 | 14 |