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
- 2020-11-16 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 | $37.00 | $37.00 | 7,500 |
| 2021-12-30 | $36.98 | $36.98 | 44,300 |
| 2021-12-29 | $37.00 | $37.00 | 31,300 |
| 2021-12-28 | $37.00 | $37.00 | 5,900 |
| 2021-12-27 | $37.90 | $37.90 | 1,400 |
| 2021-12-23 | $36.99 | $36.99 | 1,600 |
| 2021-12-22 | $36.55 | $36.55 | 1,700 |
| 2021-12-21 | $37.61 | $37.61 | 700 |
| 2021-12-20 | $40.00 | $40.00 | 600 |
| 2021-12-17 | $41.16 | $41.16 | 3,600 |
| 2021-12-16 | $37.70 | $37.70 | 300 |
| 2021-12-15 | $36.00 | $36.00 | 400 |
| 2021-12-14 | $35.62 | $35.62 | 1,100 |
| 2021-12-13 | $36.36 | $36.36 | 200 |
| 2021-12-10 | $36.00 | $36.00 | 500 |
| 2021-12-09 | $35.00 | $35.00 | 500 |
| 2021-12-08 | $39.70 | $39.70 | 300 |
| 2021-12-07 | $39.79 | $39.79 | 1,200 |
| 2021-12-06 | $35.12 | $35.12 | 1,200 |
| 2021-12-03 | $37.00 | $37.00 | 1,000 |
| 2021-12-02 | $37.37 | $37.37 | 3,600 |
| 2021-12-01 | $43.57 | $43.57 | 0 |
| 2021-11-30 | $43.57 | $43.57 | 0 |
| 2021-11-29 | $43.57 | $43.57 | 300 |
| 2021-11-26 | $44.07 | $44.07 | 700 |
| 2021-11-24 | $43.50 | $43.50 | 500 |
| 2021-11-23 | $42.98 | $42.98 | 500 |
| 2021-11-22 | $44.00 | $44.00 | 900 |
| 2021-11-19 | $44.00 | $44.00 | 500 |
| 2021-11-18 | $44.75 | $44.75 | 4,400 |
| 2021-11-17 | $45.30 | $45.30 | 3,300 |
| 2021-11-16 | $45.30 | $45.30 | 4,500 |
| 2021-11-15 | $44.00 | $44.00 | 600 |
| 2021-11-12 | $46.10 | $46.10 | 800 |
| 2021-11-11 | $46.99 | $46.99 | 3,200 |
| 2021-11-10 | $44.00 | $44.00 | 3,300 |
| 2021-11-09 | $49.48 | $49.48 | 1,300 |
| 2021-11-08 | $51.64 | $51.64 | 6,000 |
| 2021-11-05 | $49.49 | $49.49 | 2,000 |
| 2021-11-04 | $50.11 | $50.11 | 1,100 |
| 2021-11-03 | $50.00 | $50.00 | 700 |
| 2021-11-02 | $48.50 | $48.50 | 2,500 |
| 2021-11-01 | $48.70 | $48.70 | 400 |
| 2021-10-29 | $48.67 | $48.67 | 1,000 |
| 2021-10-28 | $48.00 | $48.00 | 100 |
| 2021-10-27 | $47.80 | $47.80 | 700 |
| 2021-10-26 | $47.85 | $47.85 | 1,500 |
| 2021-10-25 | $48.30 | $48.30 | 200 |
| 2021-10-22 | $47.60 | $47.60 | 8,500 |
| 2021-10-21 | $51.00 | $51.00 | 400 |
| 2021-10-20 | $50.09 | $50.09 | 600 |
| 2021-10-19 | $49.30 | $49.30 | 200 |
| 2021-10-18 | $51.00 | $51.00 | 400 |
| 2021-10-15 | $51.58 | $51.58 | 500 |
| 2021-10-14 | $51.45 | $51.45 | 7,000 |
| 2021-10-13 | $48.50 | $48.50 | 4,400 |
| 2021-10-12 | $49.60 | $49.60 | 1,400 |
| 2021-10-11 | $49.17 | $49.17 | 4,100 |
| 2021-10-08 | $49.62 | $49.62 | 2,600 |
| 2021-10-07 | $50.50 | $50.50 | 31,900 |
| 2021-10-06 | $48.00 | $48.00 | 5,200 |
| 2021-10-05 | $48.05 | $48.05 | 4,800 |
| 2021-10-04 | $46.90 | $46.90 | 1,100 |
| 2021-10-01 | $47.60 | $47.60 | 200 |
| 2021-09-30 | $47.99 | $47.99 | 3,900 |
| 2021-09-29 | $49.50 | $49.50 | 500 |
| 2021-09-28 | $49.09 | $49.09 | 5,900 |
| 2021-09-27 | $51.89 | $51.89 | 8,800 |
| 2021-09-24 | $52.00 | $52.00 | 700 |
| 2021-09-23 | $51.90 | $51.90 | 1,400 |
| 2021-09-22 | $51.48 | $51.48 | 7,300 |
| 2021-09-21 | $48.67 | $48.67 | 11,400 |
| 2021-09-20 | $52.92 | $52.92 | 4,500 |
| 2021-09-17 | $49.31 | $49.31 | 3,100 |
| 2021-09-16 | $48.70 | $48.70 | 1,700 |
| 2021-09-15 | $49.50 | $49.50 | 2,900 |
| 2021-09-14 | $48.13 | $48.13 | 1,200 |
| 2021-09-13 | $47.70 | $47.70 | 3,300 |
| 2021-09-10 | $48.00 | $48.00 | 0 |
| 2021-09-09 | $48.00 | $48.00 | 5,200 |
| 2021-09-08 | $48.25 | $48.25 | 5,300 |
| 2021-09-07 | $48.77 | $48.77 | 8,400 |
| 2021-09-03 | $49.30 | $49.30 | 10,200 |
| 2021-09-02 | $49.29 | $49.29 | 21,400 |
| 2021-09-01 | $50.43 | $50.43 | 8,400 |
| 2021-08-31 | $50.00 | $50.00 | 3,600 |
| 2021-08-30 | $53.44 | $53.44 | 2,600 |
| 2021-08-27 | $47.57 | $47.57 | 1,900 |
| 2021-08-26 | $49.00 | $49.00 | 1,700 |
| 2021-08-25 | $48.97 | $48.97 | 1,100 |
| 2021-08-24 | $47.53 | $47.53 | 500 |
| 2021-08-23 | $46.95 | $46.95 | 1,500 |
| 2021-08-20 | $47.59 | $47.59 | 1,200 |
| 2021-08-19 | $48.87 | $48.87 | 1,800 |
| 2021-08-18 | $46.77 | $46.77 | 2,400 |
| 2021-08-17 | $47.64 | $47.64 | 2,400 |
| 2021-08-16 | $47.68 | $47.68 | 900 |
| 2021-08-13 | $44.48 | $44.48 | 3,300 |
| 2021-08-12 | $47.45 | $47.45 | 2,200 |
| 2021-08-11 | $45.35 | $45.35 | 2,900 |
| 2021-08-10 | $46.08 | $46.08 | 0 |
| 2021-08-09 | $46.08 | $46.08 | 3,300 |
| 2021-08-06 | $47.00 | $47.00 | 900 |
| 2021-08-05 | $47.69 | $47.69 | 0 |
| 2021-08-04 | $47.69 | $47.69 | 0 |
| 2021-08-03 | $47.69 | $47.69 | 0 |
| 2021-08-02 | $47.69 | $47.69 | 0 |
| 2021-07-30 | $47.69 | $47.69 | 0 |
| 2021-07-29 | $47.69 | $47.69 | 0 |
| 2021-07-28 | $47.69 | $47.69 | 0 |
| 2021-07-27 | $47.69 | $47.69 | 0 |
| 2021-07-26 | $47.69 | $47.69 | 900 |
| 2021-07-23 | $48.00 | $48.00 | 100 |
| 2021-07-22 | $48.00 | $48.00 | 100 |
| 2021-07-21 | $48.00 | $48.00 | 400 |
| 2021-07-20 | $46.75 | $46.75 | 400 |
| 2021-07-19 | $43.20 | $43.20 | 100 |
| 2021-07-16 | $43.20 | $43.20 | 100 |
| 2021-07-15 | $43.20 | $43.20 | 100 |
| 2021-07-14 | $43.20 | $43.20 | 600 |
| 2021-07-13 | $48.95 | $48.95 | 0 |
| 2021-07-12 | $48.95 | $48.95 | 200 |
| 2021-07-09 | $49.00 | $49.00 | 0 |
| 2021-07-08 | $49.00 | $49.00 | 0 |
| 2021-07-07 | $49.00 | $49.00 | 0 |
| 2021-07-06 | $49.00 | $49.00 | 0 |
| 2021-07-02 | $49.00 | $49.00 | 0 |
| 2021-07-01 | $49.00 | $49.00 | 0 |
| 2021-06-30 | $49.00 | $49.00 | 500 |
| 2021-06-29 | $48.32 | $48.32 | 0 |
| 2021-06-28 | $48.32 | $48.32 | 700 |
| 2021-06-25 | $46.55 | $46.55 | 1,200 |
| 2021-06-24 | $50.07 | $50.07 | 400 |
| 2021-06-23 | $50.07 | $50.07 | 200 |
| 2021-06-22 | $49.62 | $49.62 | 600 |
| 2021-06-21 | $51.10 | $51.10 | 0 |
| 2021-06-18 | $51.10 | $51.10 | 0 |
| 2021-06-17 | $51.10 | $51.10 | 900 |
| 2021-06-16 | $52.66 | $52.66 | 700 |
| 2021-06-15 | $57.76 | $57.76 | 0 |
| 2021-06-14 | $57.76 | $57.76 | 0 |
| 2021-06-11 | $57.76 | $57.76 | 0 |
| 2021-06-10 | $57.76 | $57.76 | 200 |
| 2021-06-09 | $56.11 | $56.11 | 0 |
| 2021-06-08 | $56.11 | $56.11 | 0 |
| 2021-06-07 | $56.11 | $56.11 | 1,500 |
| 2021-06-04 | $57.00 | $57.00 | 800 |
| 2021-06-03 | $53.45 | $53.45 | 8,200 |
| 2021-06-02 | $57.56 | $57.56 | 0 |
| 2021-06-01 | $57.56 | $57.56 | 800 |
| 2021-05-28 | $55.86 | $55.86 | 200 |
| 2021-05-27 | $55.91 | $55.91 | 300 |
| 2021-05-26 | $55.00 | $55.00 | 200 |
| 2021-05-25 | $52.59 | $52.59 | 0 |
| 2021-05-24 | $52.59 | $52.59 | 0 |
| 2021-05-21 | $52.59 | $52.59 | 0 |
| 2021-05-20 | $52.59 | $52.59 | 0 |
| 2021-05-19 | $52.59 | $52.59 | 0 |
| 2021-05-18 | $52.59 | $52.59 | 800 |
| 2021-05-17 | $52.05 | $52.05 | 0 |
| 2021-05-14 | $52.05 | $52.05 | 0 |
| 2021-05-13 | $52.05 | $52.05 | 300 |
| 2021-05-12 | $52.36 | $52.36 | 1,000 |
| 2021-05-11 | $54.74 | $54.74 | 400 |
| 2021-05-10 | $56.80 | $56.80 | 0 |
| 2021-05-07 | $56.80 | $56.80 | 0 |
| 2021-05-06 | $56.80 | $56.80 | 0 |
| 2021-05-05 | $56.80 | $56.80 | 0 |
| 2021-05-04 | $56.80 | $56.80 | 0 |
| 2021-05-03 | $56.80 | $56.80 | 0 |
| 2021-04-30 | $56.80 | $56.80 | 0 |
| 2021-04-29 | $56.80 | $56.80 | 0 |
| 2021-04-28 | $56.80 | $56.80 | 0 |
| 2021-04-27 | $56.80 | $56.80 | 0 |
| 2021-04-26 | $56.80 | $56.80 | 0 |
| 2021-04-23 | $56.80 | $56.80 | 0 |
| 2021-04-22 | $56.80 | $56.80 | 200 |
| 2021-04-21 | $57.80 | $57.80 | 0 |
| 2021-04-20 | $57.80 | $57.80 | 0 |
| 2021-04-19 | $57.80 | $57.80 | 0 |
| 2021-04-16 | $57.80 | $57.80 | 0 |
| 2021-04-15 | $57.80 | $57.80 | 100 |
| 2021-04-14 | $57.80 | $57.80 | 0 |
| 2021-04-13 | $57.80 | $57.80 | 0 |
| 2021-04-12 | $57.80 | $57.80 | 400 |
| 2021-04-09 | $60.00 | $60.00 | 0 |
| 2021-04-08 | $60.00 | $60.00 | 3,100 |
| 2021-04-07 | $59.13 | $59.13 | 0 |
| 2021-04-06 | $59.13 | $59.13 | 0 |
| 2021-04-05 | $59.13 | $59.13 | 0 |
| 2021-04-01 | $59.13 | $59.13 | 100 |
| 2021-03-31 | $59.13 | $59.13 | 600 |
| 2021-03-30 | $64.00 | $64.00 | 0 |
| 2021-03-29 | $64.00 | $64.00 | 800 |
| 2021-03-26 | $60.00 | $60.00 | 0 |
| 2021-03-25 | $60.00 | $60.00 | 0 |
| 2021-03-24 | $60.00 | $60.00 | 0 |
| 2021-03-23 | $60.00 | $60.00 | 0 |
| 2021-03-22 | $60.00 | $60.00 | 0 |
| 2021-03-19 | $60.00 | $60.00 | 0 |
| 2021-03-18 | $60.00 | $60.00 | 400 |
| 2021-03-17 | $60.00 | $60.00 | 1,000 |
| 2021-03-16 | $57.00 | $57.00 | 700 |
| 2021-03-15 | $51.66 | $51.66 | 300 |
| 2021-03-12 | $58.00 | $58.00 | 300 |
| 2021-03-11 | $56.98 | $56.98 | 300 |
| 2021-03-10 | $52.00 | $52.00 | 0 |
| 2021-03-09 | $52.00 | $52.00 | 0 |
| 2021-03-08 | $52.00 | $52.00 | 1,200 |
| 2021-03-05 | $55.00 | $55.00 | 2,200 |
| 2021-03-04 | $51.71 | $51.71 | 0 |
| 2021-03-03 | $51.71 | $51.71 | 0 |
| 2021-03-02 | $51.71 | $51.71 | 100 |
| 2021-03-01 | $54.74 | $54.74 | 0 |
| 2021-02-26 | $54.74 | $54.74 | 0 |
| 2021-02-25 | $54.74 | $54.74 | 200 |
| 2021-02-24 | $59.45 | $59.45 | 600 |
| 2021-02-23 | $58.00 | $58.00 | 0 |
| 2021-02-22 | $58.00 | $58.00 | 0 |
| 2021-02-19 | $58.00 | $58.00 | 0 |
| 2021-02-18 | $58.00 | $58.00 | 0 |
| 2021-02-17 | $58.00 | $58.00 | 0 |
| 2021-02-16 | $58.00 | $58.00 | 0 |
| 2021-02-12 | $58.00 | $58.00 | 1,300 |
| 2021-02-11 | $59.97 | $59.97 | 1,000 |
| 2021-02-10 | $53.53 | $53.53 | 0 |
| 2021-02-09 | $53.53 | $53.53 | 0 |
| 2021-02-08 | $53.53 | $53.53 | 0 |
| 2021-02-05 | $53.53 | $53.53 | 1,000 |
| 2021-02-04 | $50.50 | $50.50 | 1,200 |
| 2021-02-03 | $54.00 | $54.00 | 700 |
| 2021-02-02 | $54.00 | $54.00 | 500 |
| 2021-02-01 | $58.00 | $58.00 | 1,300 |
| 2021-01-29 | $54.00 | $54.00 | 0 |
| 2021-01-28 | $54.00 | $54.00 | 0 |
| 2021-01-27 | $54.00 | $54.00 | 800 |
| 2021-01-26 | $56.49 | $56.49 | 3,900 |
| 2021-01-25 | $53.00 | $53.00 | 700 |
| 2021-01-22 | $49.78 | $49.78 | 1,000 |
| 2021-01-21 | $55.50 | $55.50 | 200 |
| 2021-01-20 | $53.24 | $53.24 | 400 |
| 2021-01-19 | $54.30 | $54.30 | 400 |
| 2021-01-15 | $54.95 | $54.95 | 700 |
| 2021-01-14 | $54.00 | $54.00 | 1,400 |
| 2021-01-13 | $55.10 | $55.10 | 3,200 |
| 2021-01-12 | $58.00 | $58.00 | 7,000 |
| 2021-01-11 | $55.74 | $55.74 | 6,900 |
| 2021-01-08 | $56.97 | $56.97 | 3,800 |
| 2021-01-07 | $60.96 | $60.96 | 4,400 |
| 2021-01-06 | $55.95 | $55.95 | 200 |
| 2021-01-05 | $55.95 | $55.95 | 500 |
| 2021-01-04 | $56.50 | $56.50 | 1,200 |