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
- 2003-01-24 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 | $58.00 | $71.82 | 0 |
| 2021-12-30 | $58.00 | $71.82 | 200 |
| 2021-12-29 | $49.27 | $61.01 | 200 |
| 2021-12-28 | $48.83 | $60.46 | 0 |
| 2021-12-27 | $48.83 | $60.46 | 0 |
| 2021-12-23 | $48.83 | $60.46 | 200 |
| 2021-12-22 | $47.90 | $59.31 | 0 |
| 2021-12-21 | $47.90 | $59.31 | 300 |
| 2021-12-20 | $48.00 | $59.44 | 0 |
| 2021-12-17 | $45.00 | $55.72 | 0 |
| 2021-12-16 | $48.00 | $59.44 | 0 |
| 2021-12-15 | $48.00 | $59.44 | 0 |
| 2021-12-14 | $48.00 | $59.44 | 0 |
| 2021-12-13 | $48.00 | $59.44 | 0 |
| 2021-12-10 | $48.00 | $59.44 | 0 |
| 2021-12-09 | $48.00 | $59.44 | 0 |
| 2021-12-08 | $48.00 | $59.44 | 100 |
| 2021-12-07 | $45.00 | $55.72 | 0 |
| 2021-12-06 | $45.00 | $55.72 | 0 |
| 2021-12-03 | $45.00 | $55.72 | 0 |
| 2021-12-02 | $45.00 | $55.72 | 0 |
| 2021-12-01 | $45.00 | $55.72 | 0 |
| 2021-11-30 | $45.00 | $55.72 | 1,300 |
| 2021-11-29 | $45.00 | $55.72 | 200 |
| 2021-11-26 | $45.00 | $55.72 | 700 |
| 2021-11-24 | $46.50 | $57.58 | 0 |
| 2021-11-23 | $46.50 | $57.58 | 0 |
| 2021-11-22 | $46.50 | $57.58 | 0 |
| 2021-11-19 | $46.50 | $57.58 | 0 |
| 2021-11-18 | $46.50 | $57.58 | 0 |
| 2021-11-17 | $46.50 | $57.58 | 0 |
| 2021-11-16 | $46.50 | $57.58 | 0 |
| 2021-11-15 | $46.50 | $57.58 | 0 |
| 2021-11-12 | $46.50 | $57.58 | 0 |
| 2021-11-11 | $46.50 | $57.58 | 0 |
| 2021-11-10 | $46.50 | $57.58 | 0 |
| 2021-11-09 | $46.50 | $57.58 | 0 |
| 2021-11-08 | $46.50 | $57.58 | 0 |
| 2021-11-05 | $46.50 | $57.58 | 0 |
| 2021-11-04 | $46.50 | $57.58 | 100 |
| 2021-11-03 | $47.18 | $58.42 | 0 |
| 2021-11-02 | $47.18 | $58.42 | 0 |
| 2021-11-01 | $47.18 | $58.42 | 300 |
| 2021-10-29 | $45.00 | $55.72 | 0 |
| 2021-10-28 | $45.00 | $55.72 | 0 |
| 2021-10-27 | $45.00 | $55.52 | 700 |
| 2021-10-26 | $48.27 | $59.56 | 300 |
| 2021-10-25 | $51.88 | $64.01 | 200 |
| 2021-10-22 | $52.00 | $64.16 | 0 |
| 2021-10-21 | $52.00 | $64.16 | 1,100 |
| 2021-10-20 | $42.27 | $52.16 | 200 |
| 2021-10-19 | $40.50 | $49.97 | 0 |
| 2021-10-18 | $40.50 | $49.97 | 0 |
| 2021-10-15 | $40.50 | $49.97 | 0 |
| 2021-10-14 | $40.50 | $49.97 | 0 |
| 2021-10-13 | $40.50 | $49.97 | 0 |
| 2021-10-12 | $40.50 | $49.97 | 0 |
| 2021-10-11 | $40.50 | $49.97 | 0 |
| 2021-10-08 | $40.50 | $49.97 | 0 |
| 2021-10-07 | $40.50 | $49.97 | 0 |
| 2021-10-06 | $40.50 | $49.97 | 0 |
| 2021-10-05 | $40.50 | $49.97 | 0 |
| 2021-10-04 | $40.50 | $49.97 | 0 |
| 2021-10-01 | $40.50 | $49.97 | 0 |
| 2021-09-30 | $40.50 | $49.97 | 0 |
| 2021-09-29 | $40.50 | $49.97 | 0 |
| 2021-09-28 | $40.50 | $49.97 | 0 |
| 2021-09-27 | $40.50 | $49.97 | 0 |
| 2021-09-24 | $40.50 | $49.97 | 0 |
| 2021-09-23 | $40.50 | $49.97 | 0 |
| 2021-09-22 | $40.50 | $49.97 | 0 |
| 2021-09-21 | $40.50 | $49.97 | 0 |
| 2021-09-20 | $40.50 | $49.97 | 0 |
| 2021-09-17 | $40.50 | $49.97 | 0 |
| 2021-09-16 | $40.50 | $49.97 | 0 |
| 2021-09-15 | $40.50 | $49.97 | 0 |
| 2021-09-14 | $40.50 | $49.97 | 0 |
| 2021-09-13 | $40.50 | $49.97 | 0 |
| 2021-09-10 | $40.50 | $49.97 | 0 |
| 2021-09-09 | $40.50 | $49.97 | 0 |
| 2021-09-08 | $40.50 | $49.97 | 0 |
| 2021-09-07 | $40.50 | $49.97 | 0 |
| 2021-09-03 | $40.50 | $49.97 | 0 |
| 2021-09-02 | $40.50 | $49.97 | 0 |
| 2021-09-01 | $40.50 | $49.97 | 100 |
| 2021-08-31 | $40.36 | $49.80 | 0 |
| 2021-08-30 | $40.36 | $49.80 | 500 |
| 2021-08-27 | $40.07 | $49.44 | 0 |
| 2021-08-26 | $40.07 | $49.44 | 0 |
| 2021-08-25 | $40.07 | $49.44 | 0 |
| 2021-08-24 | $40.07 | $49.44 | 0 |
| 2021-08-23 | $40.07 | $49.44 | 0 |
| 2021-08-20 | $40.07 | $49.44 | 0 |
| 2021-08-19 | $40.07 | $49.44 | 300 |
| 2021-08-18 | $40.15 | $49.54 | 0 |
| 2021-08-17 | $40.15 | $49.54 | 0 |
| 2021-08-16 | $40.15 | $49.54 | 1,700 |
| 2021-08-13 | $41.27 | $50.92 | 0 |
| 2021-08-12 | $41.27 | $50.92 | 0 |
| 2021-08-11 | $41.27 | $50.92 | 0 |
| 2021-08-10 | $41.27 | $50.92 | 0 |
| 2021-08-09 | $41.27 | $50.92 | 0 |
| 2021-08-06 | $41.27 | $50.92 | 0 |
| 2021-08-05 | $41.27 | $50.92 | 0 |
| 2021-08-04 | $41.27 | $50.92 | 0 |
| 2021-08-03 | $41.27 | $50.92 | 0 |
| 2021-08-02 | $41.27 | $50.92 | 0 |
| 2021-07-30 | $41.27 | $50.92 | 0 |
| 2021-07-29 | $41.27 | $50.92 | 1,300 |
| 2021-07-28 | $41.25 | $50.70 | 800 |
| 2021-07-27 | $39.80 | $48.92 | 2,300 |
| 2021-07-26 | $39.00 | $47.93 | 500 |
| 2021-07-23 | $38.64 | $47.49 | 0 |
| 2021-07-22 | $38.64 | $47.49 | 300 |
| 2021-07-21 | $38.23 | $46.99 | 0 |
| 2021-07-20 | $38.23 | $46.99 | 1,200 |
| 2021-07-19 | $38.00 | $46.70 | 0 |
| 2021-07-16 | $38.00 | $46.70 | 100 |
| 2021-07-15 | $38.00 | $46.70 | 200 |
| 2021-07-14 | $35.68 | $43.85 | 100 |
| 2021-07-13 | $37.79 | $46.45 | 800 |
| 2021-07-12 | $37.44 | $46.02 | 200 |
| 2021-07-09 | $37.34 | $45.89 | 200 |
| 2021-07-08 | $36.00 | $44.25 | 0 |
| 2021-07-07 | $36.00 | $44.25 | 0 |
| 2021-07-06 | $36.00 | $44.25 | 0 |
| 2021-07-02 | $36.00 | $44.25 | 0 |
| 2021-07-01 | $36.00 | $44.25 | 0 |
| 2021-06-30 | $36.00 | $44.25 | 0 |
| 2021-06-29 | $36.00 | $44.25 | 700 |
| 2021-06-28 | $35.50 | $43.63 | 1,100 |
| 2021-06-25 | $35.00 | $43.02 | 800 |
| 2021-06-24 | $35.00 | $43.02 | 700 |
| 2021-06-23 | $34.24 | $42.08 | 0 |
| 2021-06-22 | $34.24 | $42.08 | 0 |
| 2021-06-21 | $34.24 | $42.08 | 700 |
| 2021-06-18 | $34.24 | $42.08 | 1,600 |
| 2021-06-17 | $34.50 | $42.40 | 0 |
| 2021-06-16 | $34.50 | $42.40 | 0 |
| 2021-06-15 | $34.50 | $42.40 | 0 |
| 2021-06-14 | $34.50 | $42.40 | 0 |
| 2021-06-11 | $34.50 | $42.40 | 800 |
| 2021-06-10 | $34.24 | $42.08 | 0 |
| 2021-06-09 | $34.24 | $42.08 | 1,400 |
| 2021-06-08 | $34.06 | $41.86 | 400 |
| 2021-06-07 | $34.06 | $41.86 | 200 |
| 2021-06-04 | $35.00 | $43.02 | 0 |
| 2021-06-03 | $35.00 | $43.02 | 200 |
| 2021-06-02 | $35.00 | $43.02 | 400 |
| 2021-06-01 | $35.00 | $43.02 | 0 |
| 2021-05-28 | $35.00 | $43.02 | 0 |
| 2021-05-27 | $35.00 | $43.02 | 900 |
| 2021-05-26 | $34.00 | $41.79 | 400 |
| 2021-05-25 | $34.00 | $41.79 | 0 |
| 2021-05-24 | $34.00 | $41.79 | 0 |
| 2021-05-21 | $34.00 | $41.79 | 600 |
| 2021-05-20 | $33.95 | $41.73 | 0 |
| 2021-05-19 | $33.95 | $41.73 | 0 |
| 2021-05-18 | $33.95 | $41.73 | 100 |
| 2021-05-17 | $33.30 | $40.93 | 200 |
| 2021-05-14 | $33.90 | $41.67 | 0 |
| 2021-05-13 | $33.90 | $41.67 | 0 |
| 2021-05-12 | $33.90 | $41.67 | 800 |
| 2021-05-11 | $34.00 | $41.79 | 0 |
| 2021-05-10 | $34.00 | $41.79 | 1,000 |
| 2021-05-07 | $34.00 | $41.79 | 200 |
| 2021-05-06 | $33.88 | $41.64 | 0 |
| 2021-05-05 | $33.88 | $41.64 | 200 |
| 2021-05-04 | $34.00 | $41.79 | 100 |
| 2021-05-03 | $34.00 | $41.79 | 500 |
| 2021-04-30 | $34.00 | $41.79 | 0 |
| 2021-04-29 | $34.00 | $41.79 | 0 |
| 2021-04-28 | $34.00 | $41.64 | 500 |
| 2021-04-27 | $34.00 | $41.64 | 1,700 |
| 2021-04-26 | $31.80 | $38.95 | 700 |
| 2021-04-23 | $29.68 | $36.35 | 0 |
| 2021-04-22 | $29.68 | $36.35 | 0 |
| 2021-04-21 | $29.68 | $36.35 | 1,000 |
| 2021-04-20 | $29.68 | $36.35 | 0 |
| 2021-04-19 | $29.68 | $36.35 | 0 |
| 2021-04-16 | $29.68 | $36.35 | 0 |
| 2021-04-15 | $29.68 | $36.35 | 0 |
| 2021-04-14 | $29.68 | $36.35 | 0 |
| 2021-04-13 | $29.68 | $36.35 | 800 |
| 2021-04-12 | $29.67 | $36.34 | 200 |
| 2021-04-09 | $29.33 | $35.92 | 0 |
| 2021-04-08 | $29.33 | $35.92 | 0 |
| 2021-04-07 | $29.33 | $35.92 | 0 |
| 2021-04-06 | $29.33 | $35.92 | 0 |
| 2021-04-05 | $29.33 | $35.92 | 0 |
| 2021-04-01 | $29.33 | $35.92 | 0 |
| 2021-03-31 | $29.33 | $35.92 | 0 |
| 2021-03-30 | $29.33 | $35.92 | 500 |
| 2021-03-29 | $29.09 | $35.63 | 0 |
| 2021-03-26 | $29.09 | $35.63 | 0 |
| 2021-03-25 | $29.09 | $35.63 | 100 |
| 2021-03-24 | $29.90 | $36.62 | 0 |
| 2021-03-23 | $29.90 | $36.62 | 100 |
| 2021-03-22 | $29.00 | $35.52 | 0 |
| 2021-03-19 | $29.00 | $35.52 | 0 |
| 2021-03-18 | $29.00 | $35.52 | 0 |
| 2021-03-17 | $29.00 | $35.52 | 0 |
| 2021-03-16 | $29.00 | $35.52 | 0 |
| 2021-03-15 | $29.00 | $35.52 | 0 |
| 2021-03-12 | $29.00 | $35.52 | 0 |
| 2021-03-11 | $29.00 | $35.52 | 0 |
| 2021-03-10 | $29.00 | $35.52 | 0 |
| 2021-03-09 | $29.00 | $35.52 | 1,000 |
| 2021-03-08 | $28.80 | $35.27 | 600 |
| 2021-03-05 | $28.75 | $35.21 | 700 |
| 2021-03-04 | $28.00 | $34.29 | 0 |
| 2021-03-03 | $28.00 | $34.29 | 0 |
| 2021-03-02 | $28.00 | $34.29 | 0 |
| 2021-03-01 | $28.00 | $34.29 | 0 |
| 2021-02-26 | $28.00 | $34.29 | 900 |
| 2021-02-25 | $28.00 | $34.29 | 0 |
| 2021-02-24 | $28.00 | $34.29 | 600 |
| 2021-02-23 | $28.00 | $34.29 | 600 |
| 2021-02-22 | $27.75 | $33.99 | 300 |
| 2021-02-19 | $27.50 | $33.68 | 500 |
| 2021-02-18 | $27.50 | $33.68 | 0 |
| 2021-02-17 | $27.50 | $33.68 | 0 |
| 2021-02-16 | $27.50 | $33.68 | 500 |
| 2021-02-12 | $27.09 | $33.18 | 0 |
| 2021-02-11 | $27.09 | $33.18 | 0 |
| 2021-02-10 | $27.09 | $33.18 | 0 |
| 2021-02-09 | $27.09 | $33.18 | 0 |
| 2021-02-08 | $27.09 | $33.18 | 1,400 |
| 2021-02-05 | $27.07 | $33.15 | 0 |
| 2021-02-04 | $27.07 | $33.15 | 700 |
| 2021-02-03 | $27.28 | $33.41 | 500 |
| 2021-02-02 | $27.95 | $34.23 | 0 |
| 2021-02-01 | $27.95 | $34.23 | 600 |
| 2021-01-29 | $27.95 | $34.23 | 300 |
| 2021-01-28 | $27.50 | $33.53 | 0 |
| 2021-01-27 | $27.50 | $33.53 | 1,600 |
| 2021-01-26 | $27.00 | $32.92 | 0 |
| 2021-01-25 | $27.00 | $32.92 | 0 |
| 2021-01-22 | $27.00 | $32.92 | 800 |
| 2021-01-21 | $27.00 | $32.92 | 200 |
| 2021-01-20 | $27.00 | $32.92 | 100 |
| 2021-01-19 | $27.00 | $32.92 | 0 |
| 2021-01-15 | $27.00 | $32.92 | 1,100 |
| 2021-01-14 | $25.11 | $30.62 | 0 |
| 2021-01-13 | $25.11 | $30.62 | 0 |
| 2021-01-12 | $25.11 | $30.62 | 0 |
| 2021-01-11 | $25.11 | $30.62 | 0 |
| 2021-01-08 | $25.11 | $30.62 | 0 |
| 2021-01-07 | $25.11 | $30.62 | 0 |
| 2021-01-06 | $25.11 | $30.62 | 0 |
| 2021-01-05 | $25.11 | $30.62 | 400 |
| 2021-01-04 | $26.50 | $32.31 | 0 |