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
- 2007-05-01 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 | $31.95 | $31.95 | 4,100 |
| 2021-12-30 | $32.85 | $32.85 | 8,700 |
| 2021-12-29 | $32.70 | $32.70 | 138,893 |
| 2021-12-28 | $32.85 | $32.85 | 25,593 |
| 2021-12-27 | $32.85 | $32.85 | 29,460 |
| 2021-12-23 | $39.00 | $39.00 | 546,420 |
| 2021-12-22 | $39.90 | $39.90 | 3,380 |
| 2021-12-21 | $41.70 | $41.70 | 14,213 |
| 2021-12-20 | $37.65 | $37.65 | 3,827 |
| 2021-12-17 | $42.00 | $42.00 | 5,593 |
| 2021-12-16 | $41.25 | $41.25 | 6,140 |
| 2021-12-15 | $47.70 | $47.70 | 5,927 |
| 2021-12-14 | $46.65 | $46.65 | 4,413 |
| 2021-12-13 | $48.15 | $48.15 | 7,053 |
| 2021-12-10 | $50.85 | $50.85 | 10,567 |
| 2021-12-09 | $48.00 | $48.00 | 41,140 |
| 2021-12-08 | $97.35 | $97.35 | 47 |
| 2021-12-07 | $89.25 | $89.25 | 133 |
| 2021-12-06 | $96.75 | $96.75 | 153 |
| 2021-12-03 | $93.60 | $93.60 | 507 |
| 2021-12-02 | $105.00 | $105.00 | 87 |
| 2021-12-01 | $105.00 | $105.00 | 33 |
| 2021-11-30 | $100.50 | $100.50 | 7 |
| 2021-11-29 | $104.85 | $104.85 | 0 |
| 2021-11-26 | $104.85 | $104.85 | 27 |
| 2021-11-24 | $105.00 | $105.00 | 0 |
| 2021-11-23 | $105.00 | $105.00 | 60 |
| 2021-11-22 | $105.00 | $105.00 | 33 |
| 2021-11-19 | $117.00 | $117.00 | 7 |
| 2021-11-18 | $117.75 | $117.75 | 93 |
| 2021-11-17 | $118.50 | $118.50 | 73 |
| 2021-11-16 | $119.25 | $119.25 | 60 |
| 2021-11-15 | $119.25 | $119.25 | 220 |
| 2021-11-12 | $118.50 | $118.50 | 533 |
| 2021-11-11 | $120.00 | $120.00 | 267 |
| 2021-11-10 | $123.75 | $123.75 | 13 |
| 2021-11-09 | $123.75 | $123.75 | 7 |
| 2021-11-08 | $138.75 | $138.75 | 13 |
| 2021-11-05 | $126.90 | $126.90 | 20 |
| 2021-11-04 | $123.75 | $123.75 | 7 |
| 2021-11-03 | $132.00 | $132.00 | 53 |
| 2021-11-02 | $138.75 | $138.75 | 0 |
| 2021-11-01 | $138.75 | $138.75 | 0 |
| 2021-10-29 | $138.75 | $138.75 | 93 |
| 2021-10-28 | $120.00 | $120.00 | 127 |
| 2021-10-27 | $131.25 | $131.25 | 7 |
| 2021-10-26 | $131.40 | $131.40 | 173 |
| 2021-10-25 | $131.25 | $131.25 | 107 |
| 2021-10-22 | $123.75 | $123.75 | 13 |
| 2021-10-21 | $125.25 | $125.25 | 40 |
| 2021-10-20 | $111.00 | $111.00 | 0 |
| 2021-10-19 | $111.00 | $111.00 | 87 |
| 2021-10-18 | $119.85 | $119.85 | 0 |
| 2021-10-15 | $119.85 | $119.85 | 0 |
| 2021-10-14 | $119.85 | $119.85 | 7 |
| 2021-10-13 | $116.25 | $116.25 | 0 |
| 2021-10-12 | $116.25 | $116.25 | 0 |
| 2021-10-11 | $116.25 | $116.25 | 40 |
| 2021-10-08 | $116.25 | $116.25 | 160 |
| 2021-10-07 | $116.10 | $116.10 | 0 |
| 2021-10-06 | $116.10 | $116.10 | 0 |
| 2021-10-05 | $116.10 | $116.10 | 153 |
| 2021-10-04 | $108.75 | $108.75 | 0 |
| 2021-10-01 | $108.75 | $108.75 | 0 |
| 2021-09-30 | $108.75 | $108.75 | 13 |
| 2021-09-29 | $112.50 | $112.50 | 0 |
| 2021-09-28 | $112.50 | $112.50 | 47 |
| 2021-09-27 | $114.00 | $114.00 | 13 |
| 2021-09-24 | $119.10 | $119.10 | 13 |
| 2021-09-23 | $119.10 | $119.10 | 87 |
| 2021-09-22 | $106.50 | $106.50 | 40 |
| 2021-09-21 | $119.25 | $119.25 | 0 |
| 2021-09-20 | $119.25 | $119.25 | 13 |
| 2021-09-17 | $118.50 | $118.50 | 0 |
| 2021-09-16 | $118.50 | $118.50 | 87 |
| 2021-09-15 | $112.50 | $112.50 | 73 |
| 2021-09-14 | $108.75 | $108.75 | 20 |
| 2021-09-13 | $123.00 | $123.00 | 53 |
| 2021-09-10 | $105.00 | $105.00 | 80 |
| 2021-09-09 | $103.50 | $103.50 | 53 |
| 2021-09-08 | $104.25 | $104.25 | 0 |
| 2021-09-07 | $104.25 | $104.25 | 7 |
| 2021-09-03 | $104.25 | $104.25 | 73 |
| 2021-09-02 | $96.75 | $96.75 | 60 |
| 2021-09-01 | $99.75 | $99.75 | 13 |
| 2021-08-31 | $99.75 | $99.75 | 27 |
| 2021-08-30 | $101.25 | $101.25 | 33 |
| 2021-08-27 | $104.25 | $104.25 | 13 |
| 2021-08-26 | $104.25 | $104.25 | 33 |
| 2021-08-25 | $104.25 | $104.25 | 0 |
| 2021-08-24 | $104.25 | $104.25 | 40 |
| 2021-08-23 | $105.00 | $105.00 | 53 |
| 2021-08-20 | $109.50 | $109.50 | 67 |
| 2021-08-19 | $112.35 | $112.35 | 0 |
| 2021-08-18 | $112.35 | $112.35 | 0 |
| 2021-08-17 | $112.35 | $112.35 | 7 |
| 2021-08-16 | $112.50 | $112.50 | 27 |
| 2021-08-13 | $112.50 | $112.50 | 13 |
| 2021-08-12 | $116.10 | $116.10 | 33 |
| 2021-08-11 | $116.25 | $116.25 | 20 |
| 2021-08-10 | $123.00 | $123.00 | 0 |
| 2021-08-09 | $123.00 | $123.00 | 60 |
| 2021-08-06 | $123.00 | $123.00 | 0 |
| 2021-08-05 | $123.00 | $123.00 | 40 |
| 2021-08-04 | $120.00 | $120.00 | 47 |
| 2021-08-03 | $120.00 | $120.00 | 60 |
| 2021-08-02 | $115.50 | $115.50 | 47 |
| 2021-07-30 | $120.00 | $120.00 | 47 |
| 2021-07-29 | $127.50 | $127.50 | 47 |
| 2021-07-28 | $123.15 | $123.15 | 167 |
| 2021-07-27 | $128.25 | $128.25 | 173 |
| 2021-07-26 | $130.50 | $130.50 | 13 |
| 2021-07-23 | $130.50 | $130.50 | 67 |
| 2021-07-22 | $136.50 | $136.50 | 20 |
| 2021-07-21 | $129.00 | $129.00 | 47 |
| 2021-07-20 | $135.00 | $135.00 | 67 |
| 2021-07-19 | $135.00 | $135.00 | 20 |
| 2021-07-16 | $128.25 | $128.25 | 140 |
| 2021-07-15 | $140.70 | $140.70 | 33 |
| 2021-07-14 | $142.50 | $142.50 | 47 |
| 2021-07-13 | $142.50 | $142.50 | 113 |
| 2021-07-12 | $146.25 | $146.25 | 147 |
| 2021-07-09 | $142.50 | $142.50 | 260 |
| 2021-07-08 | $146.25 | $146.25 | 233 |
| 2021-07-07 | $148.50 | $148.50 | 620 |
| 2021-07-06 | $139.50 | $139.50 | 0 |
| 2021-07-02 | $139.50 | $139.50 | 87 |
| 2021-07-01 | $142.50 | $142.50 | 80 |
| 2021-06-30 | $142.50 | $142.50 | 167 |
| 2021-06-29 | $123.00 | $123.00 | 0 |
| 2021-06-28 | $123.00 | $123.00 | 7 |
| 2021-06-25 | $123.75 | $123.75 | 0 |
| 2021-06-24 | $123.75 | $123.75 | 180 |
| 2021-06-23 | $123.75 | $123.75 | 93 |
| 2021-06-22 | $125.25 | $125.25 | 53 |
| 2021-06-21 | $125.25 | $125.25 | 200 |
| 2021-06-18 | $120.75 | $120.75 | 653 |
| 2021-06-17 | $101.25 | $101.25 | 0 |
| 2021-06-16 | $101.25 | $101.25 | 20 |
| 2021-06-15 | $101.25 | $101.25 | 40 |
| 2021-06-14 | $107.55 | $107.55 | 33 |
| 2021-06-11 | $101.25 | $101.25 | 0 |
| 2021-06-10 | $101.25 | $101.25 | 0 |
| 2021-06-09 | $101.25 | $101.25 | 140 |
| 2021-06-08 | $97.50 | $97.50 | 0 |
| 2021-06-07 | $97.50 | $97.50 | 87 |
| 2021-06-04 | $101.25 | $101.25 | 73 |
| 2021-06-03 | $99.75 | $99.75 | 113 |
| 2021-06-02 | $104.85 | $104.85 | 93 |
| 2021-06-01 | $105.00 | $105.00 | 220 |
| 2021-05-28 | $104.85 | $104.85 | 0 |
| 2021-05-27 | $104.85 | $104.85 | 33 |
| 2021-05-26 | $105.00 | $105.00 | 167 |
| 2021-05-25 | $100.50 | $100.50 | 0 |
| 2021-05-24 | $100.50 | $100.50 | 0 |
| 2021-05-21 | $100.50 | $100.50 | 13 |
| 2021-05-20 | $102.75 | $102.75 | 13 |
| 2021-05-19 | $105.00 | $105.00 | 73 |
| 2021-05-18 | $99.75 | $99.75 | 33 |
| 2021-05-17 | $102.00 | $102.00 | 20 |
| 2021-05-14 | $102.00 | $102.00 | 27 |
| 2021-05-13 | $102.75 | $102.75 | 20 |
| 2021-05-12 | $105.00 | $105.00 | 53 |
| 2021-05-11 | $102.00 | $102.00 | 47 |
| 2021-05-10 | $106.50 | $106.50 | 33 |
| 2021-05-07 | $106.50 | $106.50 | 47 |
| 2021-05-06 | $105.00 | $105.00 | 33 |
| 2021-05-05 | $110.85 | $110.85 | 67 |
| 2021-05-04 | $112.35 | $112.35 | 33 |
| 2021-05-03 | $102.75 | $102.75 | 13 |
| 2021-04-30 | $102.00 | $102.00 | 0 |
| 2021-04-29 | $102.00 | $102.00 | 20 |
| 2021-04-28 | $108.75 | $108.75 | 0 |
| 2021-04-27 | $108.75 | $108.75 | 0 |
| 2021-04-26 | $108.75 | $108.75 | 0 |
| 2021-04-23 | $108.75 | $108.75 | 127 |
| 2021-04-22 | $105.00 | $105.00 | 87 |
| 2021-04-21 | $105.00 | $105.00 | 0 |
| 2021-04-20 | $105.00 | $105.00 | 253 |
| 2021-04-19 | $108.75 | $108.75 | 0 |
| 2021-04-16 | $108.75 | $108.75 | 7 |
| 2021-04-15 | $105.00 | $105.00 | 73 |
| 2021-04-14 | $112.50 | $112.50 | 193 |
| 2021-04-13 | $134.85 | $134.85 | 60 |
| 2021-04-12 | $123.75 | $123.75 | 207 |
| 2021-04-09 | $123.75 | $123.75 | 20 |
| 2021-04-08 | $123.75 | $123.75 | 33 |
| 2021-04-07 | $135.00 | $135.00 | 0 |
| 2021-04-06 | $135.00 | $135.00 | 120 |
| 2021-04-05 | $118.50 | $118.50 | 293 |
| 2021-04-01 | $123.45 | $123.45 | 33 |
| 2021-03-31 | $123.45 | $123.45 | 100 |
| 2021-03-30 | $116.25 | $116.25 | 460 |
| 2021-03-29 | $127.50 | $127.50 | 0 |
| 2021-03-26 | $127.50 | $127.50 | 100 |
| 2021-03-25 | $127.50 | $127.50 | 160 |
| 2021-03-24 | $123.75 | $123.75 | 140 |
| 2021-03-23 | $116.25 | $116.25 | 73 |
| 2021-03-22 | $121.50 | $121.50 | 0 |
| 2021-03-19 | $121.50 | $121.50 | 40 |
| 2021-03-18 | $112.50 | $112.50 | 0 |
| 2021-03-17 | $112.50 | $112.50 | 7 |
| 2021-03-16 | $112.50 | $112.50 | 7 |
| 2021-03-15 | $112.50 | $112.50 | 33 |
| 2021-03-12 | $124.50 | $124.50 | 60 |
| 2021-03-11 | $112.50 | $112.50 | 107 |
| 2021-03-10 | $112.50 | $112.50 | 7 |
| 2021-03-09 | $116.25 | $116.25 | 173 |
| 2021-03-08 | $106.35 | $106.35 | 73 |
| 2021-03-05 | $105.00 | $105.00 | 87 |
| 2021-03-04 | $117.00 | $117.00 | 93 |
| 2021-03-03 | $113.25 | $113.25 | 53 |
| 2021-03-02 | $114.15 | $114.15 | 67 |
| 2021-03-01 | $120.00 | $120.00 | 0 |
| 2021-02-26 | $120.00 | $120.00 | 27 |
| 2021-02-25 | $120.00 | $120.00 | 0 |
| 2021-02-24 | $120.00 | $120.00 | 7 |
| 2021-02-23 | $108.75 | $108.75 | 0 |
| 2021-02-22 | $108.75 | $108.75 | 120 |
| 2021-02-19 | $121.80 | $121.80 | 127 |
| 2021-02-18 | $132.75 | $132.75 | 20 |
| 2021-02-17 | $141.15 | $141.15 | 7 |
| 2021-02-16 | $135.00 | $135.00 | 87 |
| 2021-02-12 | $122.25 | $122.25 | 40 |
| 2021-02-11 | $127.50 | $127.50 | 40 |
| 2021-02-10 | $131.25 | $131.25 | 73 |
| 2021-02-09 | $135.00 | $135.00 | 7 |
| 2021-02-08 | $139.50 | $139.50 | 73 |
| 2021-02-05 | $151.95 | $151.95 | 47 |
| 2021-02-04 | $131.40 | $131.40 | 20 |
| 2021-02-03 | $136.35 | $136.35 | 27 |
| 2021-02-02 | $145.95 | $145.95 | 13 |
| 2021-02-01 | $145.95 | $145.95 | 0 |
| 2021-01-29 | $145.95 | $145.95 | 40 |
| 2021-01-28 | $138.60 | $138.60 | 53 |
| 2021-01-27 | $135.00 | $135.00 | 113 |
| 2021-01-26 | $143.70 | $143.70 | 60 |
| 2021-01-25 | $152.85 | $152.85 | 240 |
| 2021-01-22 | $146.25 | $146.25 | 40 |
| 2021-01-21 | $120.00 | $120.00 | 20 |
| 2021-01-20 | $123.75 | $123.75 | 73 |
| 2021-01-19 | $125.25 | $125.25 | 60 |
| 2021-01-15 | $130.50 | $130.50 | 107 |
| 2021-01-14 | $157.50 | $157.50 | 60 |
| 2021-01-13 | $165.00 | $165.00 | 253 |
| 2021-01-12 | $131.40 | $131.40 | 87 |
| 2021-01-11 | $94.65 | $94.65 | 133 |
| 2021-01-08 | $136.50 | $136.50 | 613 |
| 2021-01-07 | $135.00 | $135.00 | 33 |
| 2021-01-06 | $135.00 | $135.00 | 107 |
| 2021-01-05 | $123.75 | $123.75 | 87 |
| 2021-01-04 | $112.50 | $112.50 | 427 |