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
- 2009-04-21 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 | $36.00 | $42.24 | 800 |
| 2021-12-30 | $35.80 | $42.00 | 0 |
| 2021-12-29 | $35.80 | $42.00 | 700 |
| 2021-12-28 | $36.00 | $42.24 | 0 |
| 2021-12-27 | $36.00 | $42.24 | 200 |
| 2021-12-23 | $36.30 | $42.59 | 1,100 |
| 2021-12-22 | $35.72 | $41.91 | 700 |
| 2021-12-21 | $35.46 | $41.60 | 300 |
| 2021-12-20 | $35.00 | $41.07 | 800 |
| 2021-12-17 | $35.56 | $41.72 | 400 |
| 2021-12-16 | $35.56 | $41.72 | 200 |
| 2021-12-15 | $35.08 | $41.16 | 600 |
| 2021-12-14 | $35.00 | $41.07 | 500 |
| 2021-12-13 | $35.18 | $41.28 | 800 |
| 2021-12-10 | $36.14 | $42.40 | 500 |
| 2021-12-09 | $37.00 | $43.41 | 400 |
| 2021-12-08 | $36.35 | $42.65 | 0 |
| 2021-12-07 | $36.35 | $42.65 | 0 |
| 2021-12-06 | $36.35 | $42.65 | 0 |
| 2021-12-03 | $36.35 | $42.65 | 300 |
| 2021-12-02 | $36.35 | $42.65 | 400 |
| 2021-12-01 | $38.82 | $45.55 | 500 |
| 2021-11-30 | $36.55 | $42.88 | 600 |
| 2021-11-29 | $37.75 | $44.29 | 0 |
| 2021-11-26 | $37.75 | $44.29 | 0 |
| 2021-11-24 | $37.75 | $44.29 | 800 |
| 2021-11-23 | $38.00 | $44.59 | 400 |
| 2021-11-22 | $40.50 | $47.52 | 500 |
| 2021-11-19 | $40.00 | $46.93 | 600 |
| 2021-11-18 | $38.80 | $45.52 | 1,100 |
| 2021-11-17 | $38.47 | $45.14 | 300 |
| 2021-11-16 | $37.82 | $44.37 | 900 |
| 2021-11-15 | $37.90 | $44.47 | 600 |
| 2021-11-12 | $37.39 | $43.87 | 600 |
| 2021-11-11 | $39.32 | $46.13 | 6,400 |
| 2021-11-10 | $39.47 | $46.31 | 500 |
| 2021-11-09 | $40.22 | $47.19 | 0 |
| 2021-11-08 | $40.22 | $47.19 | 1,000 |
| 2021-11-05 | $37.93 | $44.50 | 800 |
| 2021-11-04 | $36.55 | $42.88 | 500 |
| 2021-11-03 | $39.19 | $45.98 | 2,000 |
| 2021-11-02 | $38.08 | $44.68 | 300 |
| 2021-11-01 | $38.97 | $45.72 | 0 |
| 2021-10-29 | $38.97 | $45.72 | 0 |
| 2021-10-28 | $38.97 | $45.72 | 1,300 |
| 2021-10-27 | $37.36 | $43.83 | 0 |
| 2021-10-26 | $37.36 | $43.83 | 300 |
| 2021-10-25 | $38.21 | $44.83 | 400 |
| 2021-10-22 | $36.00 | $42.24 | 400 |
| 2021-10-21 | $37.30 | $43.76 | 0 |
| 2021-10-20 | $37.30 | $43.76 | 300 |
| 2021-10-19 | $37.81 | $44.36 | 1,400 |
| 2021-10-18 | $36.25 | $42.53 | 0 |
| 2021-10-15 | $36.25 | $42.53 | 2,000 |
| 2021-10-14 | $37.57 | $44.08 | 600 |
| 2021-10-13 | $34.35 | $40.30 | 1,100 |
| 2021-10-12 | $32.35 | $37.96 | 0 |
| 2021-10-11 | $32.35 | $37.96 | 800 |
| 2021-10-08 | $32.55 | $38.19 | 0 |
| 2021-10-07 | $32.55 | $38.19 | 200 |
| 2021-10-06 | $32.15 | $37.72 | 400 |
| 2021-10-05 | $36.85 | $43.24 | 0 |
| 2021-10-04 | $36.85 | $43.24 | 0 |
| 2021-10-01 | $36.85 | $43.24 | 100 |
| 2021-09-30 | $36.85 | $43.24 | 200 |
| 2021-09-29 | $36.85 | $43.24 | 0 |
| 2021-09-28 | $36.85 | $43.24 | 0 |
| 2021-09-27 | $36.85 | $43.24 | 200 |
| 2021-09-24 | $30.52 | $35.81 | 0 |
| 2021-09-23 | $30.52 | $35.81 | 500 |
| 2021-09-22 | $37.73 | $44.27 | 300 |
| 2021-09-21 | $36.50 | $42.83 | 600 |
| 2021-09-20 | $37.22 | $43.67 | 500 |
| 2021-09-17 | $37.22 | $43.67 | 500 |
| 2021-09-16 | $38.95 | $45.70 | 0 |
| 2021-09-15 | $38.95 | $45.70 | 0 |
| 2021-09-14 | $38.95 | $45.70 | 200 |
| 2021-09-13 | $40.00 | $46.93 | 300 |
| 2021-09-10 | $38.75 | $45.47 | 0 |
| 2021-09-09 | $38.75 | $45.47 | 0 |
| 2021-09-08 | $38.75 | $45.47 | 0 |
| 2021-09-07 | $38.75 | $45.47 | 100 |
| 2021-09-03 | $38.40 | $45.05 | 400 |
| 2021-09-02 | $36.52 | $42.85 | 300 |
| 2021-09-01 | $38.00 | $44.59 | 300 |
| 2021-08-31 | $37.50 | $44.00 | 0 |
| 2021-08-30 | $37.50 | $44.00 | 500 |
| 2021-08-27 | $37.22 | $43.67 | 0 |
| 2021-08-26 | $37.22 | $43.67 | 400 |
| 2021-08-25 | $36.99 | $43.40 | 0 |
| 2021-08-24 | $36.99 | $43.40 | 0 |
| 2021-08-23 | $36.99 | $43.40 | 3,400 |
| 2021-08-20 | $37.00 | $43.41 | 0 |
| 2021-08-19 | $37.00 | $43.41 | 300 |
| 2021-08-18 | $37.88 | $44.44 | 0 |
| 2021-08-17 | $37.88 | $44.44 | 0 |
| 2021-08-16 | $37.88 | $44.44 | 0 |
| 2021-08-13 | $37.88 | $44.44 | 5,700 |
| 2021-08-12 | $37.70 | $44.23 | 300 |
| 2021-08-11 | $37.70 | $44.23 | 900 |
| 2021-08-10 | $36.30 | $42.59 | 0 |
| 2021-08-09 | $36.30 | $42.59 | 200 |
| 2021-08-06 | $36.00 | $42.24 | 1,000 |
| 2021-08-05 | $36.05 | $42.30 | 1,100 |
| 2021-08-04 | $36.02 | $42.26 | 0 |
| 2021-08-03 | $36.02 | $42.26 | 1,100 |
| 2021-08-02 | $35.65 | $41.83 | 0 |
| 2021-07-30 | $35.65 | $41.83 | 200 |
| 2021-07-29 | $35.95 | $42.18 | 700 |
| 2021-07-28 | $35.10 | $41.18 | 0 |
| 2021-07-27 | $35.10 | $41.18 | 0 |
| 2021-07-26 | $35.10 | $41.18 | 200 |
| 2021-07-23 | $35.00 | $41.07 | 200 |
| 2021-07-22 | $35.00 | $41.07 | 100 |
| 2021-07-21 | $35.00 | $41.07 | 200 |
| 2021-07-20 | $34.66 | $40.67 | 200 |
| 2021-07-19 | $34.49 | $40.47 | 800 |
| 2021-07-16 | $36.50 | $42.83 | 100 |
| 2021-07-15 | $36.50 | $42.83 | 100 |
| 2021-07-14 | $36.50 | $42.83 | 400 |
| 2021-07-13 | $36.16 | $42.43 | 400 |
| 2021-07-12 | $35.25 | $41.36 | 0 |
| 2021-07-09 | $35.25 | $41.36 | 0 |
| 2021-07-08 | $35.25 | $41.36 | 300 |
| 2021-07-07 | $36.15 | $42.41 | 0 |
| 2021-07-06 | $36.15 | $42.41 | 300 |
| 2021-07-02 | $35.70 | $41.89 | 0 |
| 2021-07-01 | $35.70 | $41.89 | 200 |
| 2021-06-30 | $36.20 | $42.47 | 0 |
| 2021-06-29 | $36.20 | $42.47 | 300 |
| 2021-06-28 | $36.20 | $42.47 | 0 |
| 2021-06-25 | $36.20 | $42.47 | 200 |
| 2021-06-24 | $36.10 | $42.36 | 300 |
| 2021-06-23 | $35.53 | $41.69 | 3,400 |
| 2021-06-22 | $34.40 | $40.36 | 0 |
| 2021-06-21 | $34.40 | $40.36 | 0 |
| 2021-06-18 | $34.40 | $40.36 | 0 |
| 2021-06-17 | $34.40 | $40.36 | 400 |
| 2021-06-16 | $35.20 | $41.30 | 0 |
| 2021-06-15 | $35.20 | $41.30 | 400 |
| 2021-06-14 | $35.25 | $41.36 | 1,000 |
| 2021-06-11 | $35.05 | $41.12 | 1,400 |
| 2021-06-10 | $35.80 | $42.00 | 100 |
| 2021-06-09 | $35.80 | $42.00 | 0 |
| 2021-06-08 | $35.80 | $42.00 | 0 |
| 2021-06-07 | $35.80 | $42.00 | 0 |
| 2021-06-04 | $35.80 | $42.00 | 300 |
| 2021-06-03 | $34.80 | $40.83 | 0 |
| 2021-06-02 | $34.80 | $40.83 | 300 |
| 2021-06-01 | $35.00 | $41.07 | 0 |
| 2021-05-28 | $35.00 | $41.07 | 700 |
| 2021-05-27 | $33.25 | $39.01 | 800 |
| 2021-05-26 | $34.50 | $40.48 | 100 |
| 2021-05-25 | $34.50 | $40.48 | 7,600 |
| 2021-05-24 | $34.50 | $40.48 | 0 |
| 2021-05-21 | $34.50 | $39.76 | 800 |
| 2021-05-20 | $34.80 | $40.11 | 200 |
| 2021-05-19 | $34.00 | $39.19 | 300 |
| 2021-05-18 | $35.10 | $40.46 | 0 |
| 2021-05-17 | $35.10 | $40.46 | 200 |
| 2021-05-14 | $35.25 | $40.63 | 500 |
| 2021-05-13 | $31.90 | $36.77 | 200 |
| 2021-05-12 | $31.90 | $36.77 | 0 |
| 2021-05-11 | $31.90 | $36.77 | 200 |
| 2021-05-10 | $32.20 | $37.11 | 100 |
| 2021-05-07 | $32.20 | $37.11 | 200 |
| 2021-05-06 | $31.50 | $36.31 | 0 |
| 2021-05-05 | $31.50 | $36.31 | 400 |
| 2021-05-04 | $31.10 | $35.85 | 1,200 |
| 2021-05-03 | $32.25 | $37.17 | 1,300 |
| 2021-04-30 | $31.00 | $35.73 | 200 |
| 2021-04-29 | $31.75 | $36.59 | 200 |
| 2021-04-28 | $31.90 | $36.77 | 900 |
| 2021-04-27 | $33.00 | $38.04 | 0 |
| 2021-04-26 | $33.00 | $38.04 | 0 |
| 2021-04-23 | $33.00 | $38.04 | 400 |
| 2021-04-22 | $31.50 | $36.31 | 0 |
| 2021-04-21 | $31.50 | $36.31 | 600 |
| 2021-04-20 | $31.37 | $36.16 | 400 |
| 2021-04-19 | $31.50 | $36.31 | 200 |
| 2021-04-16 | $31.79 | $36.64 | 0 |
| 2021-04-15 | $31.79 | $36.64 | 0 |
| 2021-04-14 | $31.79 | $36.64 | 0 |
| 2021-04-13 | $31.79 | $36.64 | 0 |
| 2021-04-12 | $31.79 | $36.64 | 0 |
| 2021-04-09 | $31.79 | $36.64 | 9,300 |
| 2021-04-08 | $33.40 | $38.50 | 0 |
| 2021-04-07 | $33.40 | $38.50 | 0 |
| 2021-04-06 | $33.40 | $38.50 | 600 |
| 2021-04-05 | $33.25 | $38.32 | 200 |
| 2021-04-01 | $32.65 | $37.63 | 200 |
| 2021-03-31 | $32.00 | $36.88 | 300 |
| 2021-03-30 | $31.00 | $35.73 | 400 |
| 2021-03-29 | $32.00 | $36.88 | 1,500 |
| 2021-03-26 | $31.10 | $35.85 | 100 |
| 2021-03-25 | $31.10 | $35.85 | 500 |
| 2021-03-24 | $31.09 | $35.83 | 6,000 |
| 2021-03-23 | $31.16 | $35.91 | 100 |
| 2021-03-22 | $30.50 | $35.15 | 100 |
| 2021-03-19 | $29.66 | $34.19 | 400 |
| 2021-03-18 | $30.00 | $34.58 | 500 |
| 2021-03-17 | $31.00 | $35.73 | 100 |
| 2021-03-16 | $31.00 | $35.73 | 100 |
| 2021-03-15 | $31.00 | $35.73 | 6,000 |
| 2021-03-12 | $30.25 | $34.87 | 600 |
| 2021-03-11 | $30.78 | $35.48 | 900 |
| 2021-03-10 | $31.00 | $35.73 | 600 |
| 2021-03-09 | $32.45 | $37.40 | 500 |
| 2021-03-08 | $28.00 | $32.27 | 3,800 |
| 2021-03-05 | $31.05 | $35.79 | 1,600 |
| 2021-03-04 | $32.00 | $36.88 | 300 |
| 2021-03-03 | $32.00 | $36.88 | 400 |
| 2021-03-02 | $32.50 | $37.46 | 300 |
| 2021-03-01 | $32.57 | $37.54 | 300 |
| 2021-02-26 | $32.10 | $37.00 | 200 |
| 2021-02-25 | $32.20 | $37.11 | 400 |
| 2021-02-24 | $32.25 | $37.17 | 0 |
| 2021-02-23 | $32.25 | $37.17 | 600 |
| 2021-02-22 | $32.50 | $37.46 | 100 |
| 2021-02-19 | $32.55 | $37.52 | 1,300 |
| 2021-02-18 | $32.80 | $37.80 | 2,300 |
| 2021-02-17 | $33.65 | $38.78 | 500 |
| 2021-02-16 | $34.10 | $39.30 | 0 |
| 2021-02-12 | $34.10 | $39.30 | 12,800 |
| 2021-02-11 | $34.50 | $39.76 | 11,700 |
| 2021-02-10 | $33.90 | $39.07 | 800 |
| 2021-02-09 | $34.56 | $39.83 | 0 |
| 2021-02-08 | $34.56 | $39.83 | 600 |
| 2021-02-05 | $33.40 | $38.50 | 1,300 |
| 2021-02-04 | $33.40 | $38.50 | 100 |
| 2021-02-03 | $33.20 | $38.27 | 0 |
| 2021-02-02 | $33.20 | $38.27 | 1,000 |
| 2021-02-01 | $32.00 | $36.88 | 0 |
| 2021-01-29 | $32.00 | $36.88 | 700 |
| 2021-01-28 | $31.88 | $36.74 | 100 |
| 2021-01-27 | $31.88 | $36.74 | 400 |
| 2021-01-26 | $32.45 | $37.40 | 5,900 |
| 2021-01-25 | $34.15 | $39.36 | 100 |
| 2021-01-22 | $34.25 | $39.48 | 1,100 |
| 2021-01-21 | $34.25 | $39.48 | 300 |
| 2021-01-20 | $34.25 | $39.48 | 400 |
| 2021-01-19 | $33.55 | $38.67 | 0 |
| 2021-01-15 | $33.55 | $38.67 | 1,500 |
| 2021-01-14 | $34.85 | $40.17 | 0 |
| 2021-01-13 | $34.85 | $40.17 | 0 |
| 2021-01-12 | $34.85 | $40.17 | 400 |
| 2021-01-11 | $37.00 | $42.65 | 100 |
| 2021-01-08 | $37.00 | $42.65 | 600 |
| 2021-01-07 | $36.84 | $42.46 | 0 |
| 2021-01-06 | $36.84 | $42.46 | 2,200 |
| 2021-01-05 | $35.60 | $41.03 | 0 |
| 2021-01-04 | $35.60 | $41.03 | 3,500 |