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
- 2017-04-12 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 | $44.95 | $46.51 | 200 |
| 2021-12-30 | $48.93 | $50.63 | 200 |
| 2021-12-29 | $45.35 | $46.93 | 100 |
| 2021-12-28 | $46.00 | $47.60 | 1,100 |
| 2021-12-27 | $46.34 | $47.95 | 0 |
| 2021-12-23 | $46.34 | $47.95 | 0 |
| 2021-12-22 | $46.34 | $47.95 | 100 |
| 2021-12-21 | $46.20 | $47.81 | 0 |
| 2021-12-20 | $46.20 | $47.81 | 4,600 |
| 2021-12-17 | $44.39 | $45.93 | 0 |
| 2021-12-16 | $44.39 | $45.93 | 400 |
| 2021-12-15 | $43.50 | $45.01 | 300 |
| 2021-12-14 | $45.00 | $46.57 | 0 |
| 2021-12-13 | $45.00 | $46.57 | 0 |
| 2021-12-10 | $45.00 | $46.57 | 0 |
| 2021-12-09 | $45.00 | $46.57 | 100 |
| 2021-12-08 | $45.00 | $46.57 | 400 |
| 2021-12-07 | $45.56 | $47.14 | 100 |
| 2021-12-06 | $44.24 | $45.78 | 0 |
| 2021-12-03 | $44.24 | $45.78 | 700 |
| 2021-12-02 | $46.39 | $48.00 | 0 |
| 2021-12-01 | $46.39 | $48.00 | 0 |
| 2021-11-30 | $46.39 | $48.00 | 0 |
| 2021-11-29 | $46.39 | $48.00 | 0 |
| 2021-11-26 | $46.39 | $48.00 | 0 |
| 2021-11-24 | $46.39 | $48.00 | 100 |
| 2021-11-23 | $46.39 | $48.00 | 300 |
| 2021-11-22 | $45.48 | $47.06 | 100 |
| 2021-11-19 | $44.42 | $45.97 | 0 |
| 2021-11-18 | $44.42 | $45.97 | 0 |
| 2021-11-17 | $44.42 | $45.97 | 0 |
| 2021-11-16 | $44.42 | $45.97 | 100 |
| 2021-11-15 | $46.24 | $47.85 | 0 |
| 2021-11-12 | $46.24 | $47.85 | 300 |
| 2021-11-11 | $44.21 | $45.75 | 0 |
| 2021-11-10 | $44.21 | $45.75 | 0 |
| 2021-11-09 | $44.21 | $45.75 | 0 |
| 2021-11-08 | $44.21 | $45.75 | 0 |
| 2021-11-05 | $44.21 | $45.75 | 300 |
| 2021-11-04 | $44.00 | $45.53 | 0 |
| 2021-11-03 | $44.00 | $45.53 | 200 |
| 2021-11-02 | $44.67 | $46.22 | 0 |
| 2021-11-01 | $44.67 | $46.22 | 2,000 |
| 2021-10-29 | $44.67 | $46.22 | 0 |
| 2021-10-28 | $44.67 | $46.22 | 0 |
| 2021-10-27 | $44.67 | $46.22 | 0 |
| 2021-10-26 | $44.67 | $46.22 | 100 |
| 2021-10-25 | $45.05 | $46.62 | 0 |
| 2021-10-22 | $45.05 | $46.62 | 200 |
| 2021-10-21 | $47.75 | $49.41 | 0 |
| 2021-10-20 | $47.75 | $49.41 | 100 |
| 2021-10-19 | $48.97 | $50.68 | 100 |
| 2021-10-18 | $45.66 | $47.25 | 0 |
| 2021-10-15 | $45.66 | $47.25 | 0 |
| 2021-10-14 | $45.66 | $47.25 | 0 |
| 2021-10-13 | $45.66 | $47.25 | 0 |
| 2021-10-12 | $45.66 | $47.25 | 0 |
| 2021-10-11 | $45.66 | $47.25 | 0 |
| 2021-10-08 | $45.66 | $47.25 | 0 |
| 2021-10-07 | $45.66 | $47.25 | 0 |
| 2021-10-06 | $45.66 | $47.25 | 0 |
| 2021-10-05 | $45.66 | $47.25 | 0 |
| 2021-10-04 | $45.66 | $47.25 | 0 |
| 2021-10-01 | $45.66 | $47.25 | 100 |
| 2021-09-30 | $45.66 | $47.25 | 0 |
| 2021-09-29 | $45.66 | $47.25 | 0 |
| 2021-09-28 | $45.66 | $47.25 | 0 |
| 2021-09-27 | $45.66 | $47.25 | 300 |
| 2021-09-24 | $48.97 | $50.67 | 0 |
| 2021-09-23 | $48.97 | $50.67 | 300 |
| 2021-09-22 | $47.15 | $48.79 | 0 |
| 2021-09-21 | $47.15 | $48.79 | 100 |
| 2021-09-20 | $50.00 | $51.74 | 0 |
| 2021-09-17 | $50.00 | $51.74 | 0 |
| 2021-09-16 | $50.00 | $51.74 | 1,300 |
| 2021-09-15 | $49.04 | $50.75 | 2,300 |
| 2021-09-14 | $51.58 | $53.37 | 0 |
| 2021-09-13 | $51.58 | $53.37 | 0 |
| 2021-09-10 | $51.58 | $53.37 | 0 |
| 2021-09-09 | $51.58 | $53.37 | 0 |
| 2021-09-08 | $51.58 | $53.37 | 0 |
| 2021-09-07 | $51.58 | $53.37 | 0 |
| 2021-09-03 | $51.58 | $53.37 | 100 |
| 2021-09-02 | $51.58 | $53.37 | 1,000 |
| 2021-09-01 | $44.28 | $45.82 | 0 |
| 2021-08-31 | $44.28 | $45.82 | 100 |
| 2021-08-30 | $41.35 | $42.79 | 100 |
| 2021-08-27 | $43.23 | $44.73 | 0 |
| 2021-08-26 | $43.23 | $44.73 | 400 |
| 2021-08-25 | $40.95 | $42.37 | 0 |
| 2021-08-24 | $40.95 | $42.37 | 600 |
| 2021-08-23 | $41.00 | $42.43 | 1,000 |
| 2021-08-20 | $42.48 | $43.96 | 100 |
| 2021-08-19 | $40.10 | $41.49 | 600 |
| 2021-08-18 | $42.83 | $44.33 | 400 |
| 2021-08-17 | $47.00 | $48.63 | 0 |
| 2021-08-16 | $47.00 | $48.63 | 200 |
| 2021-08-13 | $43.83 | $45.35 | 0 |
| 2021-08-12 | $43.83 | $45.35 | 0 |
| 2021-08-11 | $43.83 | $45.35 | 400 |
| 2021-08-10 | $44.50 | $46.05 | 200 |
| 2021-08-09 | $44.50 | $46.05 | 2,000 |
| 2021-08-06 | $44.50 | $46.05 | 200 |
| 2021-08-05 | $52.92 | $54.76 | 2,700 |
| 2021-08-04 | $43.30 | $44.81 | 200 |
| 2021-08-03 | $48.00 | $49.67 | 200 |
| 2021-08-02 | $47.00 | $48.63 | 0 |
| 2021-07-30 | $47.00 | $48.63 | 300 |
| 2021-07-29 | $49.00 | $50.70 | 0 |
| 2021-07-28 | $49.00 | $50.70 | 0 |
| 2021-07-27 | $49.00 | $50.70 | 100 |
| 2021-07-26 | $49.00 | $50.70 | 100 |
| 2021-07-23 | $47.66 | $49.32 | 100 |
| 2021-07-22 | $47.66 | $49.32 | 0 |
| 2021-07-21 | $47.66 | $49.32 | 100 |
| 2021-07-20 | $47.66 | $49.32 | 100 |
| 2021-07-19 | $47.66 | $49.32 | 200 |
| 2021-07-16 | $50.28 | $52.02 | 200 |
| 2021-07-15 | $50.06 | $51.80 | 100 |
| 2021-07-14 | $50.06 | $51.80 | 400 |
| 2021-07-13 | $56.00 | $57.95 | 300 |
| 2021-07-12 | $55.00 | $56.91 | 1,700 |
| 2021-07-09 | $49.76 | $51.50 | 0 |
| 2021-07-08 | $49.76 | $51.50 | 0 |
| 2021-07-07 | $49.76 | $51.50 | 0 |
| 2021-07-06 | $49.76 | $51.50 | 0 |
| 2021-07-02 | $49.76 | $51.50 | 0 |
| 2021-07-01 | $49.76 | $51.50 | 200 |
| 2021-06-30 | $49.45 | $51.17 | 0 |
| 2021-06-29 | $49.45 | $51.17 | 400 |
| 2021-06-28 | $45.70 | $47.29 | 0 |
| 2021-06-25 | $45.70 | $47.29 | 300 |
| 2021-06-24 | $47.75 | $49.41 | 700 |
| 2021-06-23 | $46.79 | $48.42 | 300 |
| 2021-06-22 | $47.79 | $49.45 | 0 |
| 2021-06-21 | $47.79 | $49.45 | 0 |
| 2021-06-18 | $47.79 | $49.45 | 100 |
| 2021-06-17 | $47.62 | $49.28 | 400 |
| 2021-06-16 | $52.88 | $54.72 | 0 |
| 2021-06-15 | $52.88 | $54.72 | 2,200 |
| 2021-06-14 | $46.35 | $47.96 | 0 |
| 2021-06-11 | $46.35 | $47.96 | 0 |
| 2021-06-10 | $46.35 | $47.96 | 0 |
| 2021-06-09 | $46.35 | $47.96 | 800 |
| 2021-06-08 | $52.30 | $54.12 | 400 |
| 2021-06-07 | $46.02 | $47.62 | 0 |
| 2021-06-04 | $46.02 | $47.62 | 300 |
| 2021-06-03 | $42.70 | $44.19 | 0 |
| 2021-06-02 | $42.70 | $44.19 | 300 |
| 2021-06-01 | $43.50 | $45.01 | 700 |
| 2021-05-28 | $47.20 | $47.43 | 0 |
| 2021-05-27 | $47.20 | $47.43 | 400 |
| 2021-05-26 | $44.25 | $44.47 | 200 |
| 2021-05-25 | $46.50 | $46.73 | 1,300 |
| 2021-05-24 | $45.47 | $45.70 | 0 |
| 2021-05-21 | $45.47 | $45.70 | 0 |
| 2021-05-20 | $45.47 | $45.70 | 100 |
| 2021-05-19 | $45.47 | $45.70 | 200 |
| 2021-05-18 | $45.80 | $46.03 | 0 |
| 2021-05-17 | $45.80 | $46.03 | 500 |
| 2021-05-14 | $42.46 | $42.67 | 0 |
| 2021-05-13 | $42.46 | $42.67 | 200 |
| 2021-05-12 | $44.24 | $44.45 | 100 |
| 2021-05-11 | $41.76 | $41.97 | 0 |
| 2021-05-10 | $41.76 | $41.97 | 500 |
| 2021-05-07 | $41.10 | $41.30 | 0 |
| 2021-05-06 | $41.10 | $41.30 | 1,200 |
| 2021-05-05 | $44.36 | $44.58 | 0 |
| 2021-05-04 | $44.36 | $44.58 | 1,100 |
| 2021-05-03 | $46.00 | $46.23 | 900 |
| 2021-04-30 | $45.98 | $46.21 | 400 |
| 2021-04-29 | $45.74 | $45.97 | 0 |
| 2021-04-28 | $45.74 | $45.97 | 500 |
| 2021-04-27 | $44.68 | $44.90 | 500 |
| 2021-04-26 | $44.00 | $44.22 | 500 |
| 2021-04-23 | $45.05 | $45.27 | 900 |
| 2021-04-22 | $46.14 | $46.37 | 200 |
| 2021-04-21 | $46.28 | $46.51 | 300 |
| 2021-04-20 | $45.99 | $46.22 | 900 |
| 2021-04-19 | $47.35 | $47.59 | 400 |
| 2021-04-16 | $48.00 | $48.24 | 100 |
| 2021-04-15 | $47.50 | $47.74 | 300 |
| 2021-04-14 | $49.33 | $49.58 | 200 |
| 2021-04-13 | $47.20 | $47.43 | 700 |
| 2021-04-12 | $49.99 | $50.24 | 0 |
| 2021-04-09 | $49.99 | $50.24 | 1,400 |
| 2021-04-08 | $52.54 | $52.80 | 800 |
| 2021-04-07 | $50.00 | $50.25 | 500 |
| 2021-04-06 | $52.50 | $52.76 | 0 |
| 2021-04-05 | $52.50 | $52.76 | 800 |
| 2021-04-01 | $51.10 | $51.35 | 0 |
| 2021-03-31 | $51.10 | $51.35 | 108,200 |
| 2021-03-30 | $57.63 | $57.92 | 400 |
| 2021-03-29 | $59.89 | $60.19 | 600 |
| 2021-03-26 | $55.00 | $55.27 | 1,300 |
| 2021-03-25 | $53.56 | $53.83 | 300 |
| 2021-03-24 | $56.61 | $56.89 | 0 |
| 2021-03-23 | $56.61 | $56.89 | 1,300 |
| 2021-03-22 | $60.06 | $60.36 | 900 |
| 2021-03-19 | $60.00 | $60.30 | 400 |
| 2021-03-18 | $60.00 | $60.30 | 0 |
| 2021-03-17 | $60.00 | $60.30 | 200 |
| 2021-03-16 | $58.45 | $58.74 | 1,300 |
| 2021-03-15 | $60.29 | $60.59 | 600 |
| 2021-03-12 | $60.29 | $60.59 | 0 |
| 2021-03-11 | $60.29 | $60.59 | 800 |
| 2021-03-10 | $56.23 | $56.51 | 600 |
| 2021-03-09 | $62.25 | $62.56 | 0 |
| 2021-03-08 | $62.25 | $62.56 | 200 |
| 2021-03-05 | $61.01 | $61.32 | 600 |
| 2021-03-04 | $60.40 | $60.70 | 1,100 |
| 2021-03-03 | $60.10 | $60.40 | 700 |
| 2021-03-02 | $65.53 | $65.85 | 600 |
| 2021-03-01 | $62.79 | $63.10 | 1,000 |
| 2021-02-26 | $64.14 | $64.46 | 1,300 |
| 2021-02-25 | $67.00 | $67.33 | 400 |
| 2021-02-24 | $73.53 | $73.89 | 0 |
| 2021-02-23 | $73.53 | $73.89 | 0 |
| 2021-02-22 | $73.53 | $73.89 | 0 |
| 2021-02-19 | $73.53 | $73.89 | 200 |
| 2021-02-18 | $74.28 | $74.64 | 800 |
| 2021-02-17 | $70.50 | $70.85 | 600 |
| 2021-02-16 | $70.50 | $70.85 | 300 |
| 2021-02-12 | $70.55 | $70.90 | 700 |
| 2021-02-11 | $71.45 | $71.81 | 20,700 |
| 2021-02-10 | $71.45 | $71.81 | 900 |
| 2021-02-09 | $75.00 | $75.37 | 1,000 |
| 2021-02-08 | $77.15 | $77.53 | 200 |
| 2021-02-05 | $77.71 | $78.10 | 0 |
| 2021-02-04 | $77.71 | $78.10 | 300 |
| 2021-02-03 | $77.15 | $77.53 | 300 |
| 2021-02-02 | $77.15 | $77.53 | 500 |
| 2021-02-01 | $87.50 | $87.93 | 400 |
| 2021-01-29 | $87.50 | $87.93 | 1,500 |
| 2021-01-28 | $92.00 | $92.46 | 4,100 |
| 2021-01-27 | $85.00 | $85.42 | 1,400 |
| 2021-01-26 | $78.00 | $78.39 | 2,200 |
| 2021-01-25 | $74.82 | $75.20 | 2,000 |
| 2021-01-22 | $65.73 | $66.06 | 200 |
| 2021-01-21 | $65.73 | $66.06 | 0 |
| 2021-01-20 | $65.73 | $66.06 | 200 |
| 2021-01-19 | $65.30 | $65.62 | 1,600 |
| 2021-01-15 | $69.00 | $69.34 | 200 |
| 2021-01-14 | $72.23 | $72.59 | 500 |
| 2021-01-13 | $66.97 | $67.30 | 1,000 |
| 2021-01-12 | $69.90 | $70.25 | 0 |
| 2021-01-11 | $69.90 | $70.25 | 1,000 |
| 2021-01-08 | $65.72 | $66.05 | 2,300 |
| 2021-01-07 | $68.00 | $68.34 | 1,200 |
| 2021-01-06 | $73.50 | $73.87 | 0 |
| 2021-01-05 | $73.50 | $73.87 | 1,500 |
| 2021-01-04 | $74.50 | $74.87 | 500 |