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
- 2000-06-22 to 2026-08-28
- 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 | $32.30 | $32.30 | 29 |
| 2021-12-30 | $34.17 | $34.17 | 0 |
| 2021-12-29 | $34.17 | $34.17 | 0 |
| 2021-12-28 | $34.17 | $34.17 | 0 |
| 2021-12-27 | $34.17 | $34.17 | 0 |
| 2021-12-23 | $34.17 | $34.17 | 0 |
| 2021-12-22 | $34.17 | $34.17 | 0 |
| 2021-12-21 | $34.17 | $34.17 | 0 |
| 2021-12-20 | $34.17 | $34.17 | 0 |
| 2021-12-17 | $34.17 | $34.17 | 0 |
| 2021-12-16 | $34.17 | $34.17 | 35 |
| 2021-12-15 | $35.53 | $35.53 | 0 |
| 2021-12-14 | $35.53 | $35.53 | 0 |
| 2021-12-13 | $35.53 | $35.53 | 0 |
| 2021-12-10 | $35.53 | $35.53 | 0 |
| 2021-12-09 | $35.53 | $35.53 | 0 |
| 2021-12-08 | $35.53 | $35.53 | 0 |
| 2021-12-07 | $35.53 | $35.53 | 0 |
| 2021-12-06 | $35.53 | $35.53 | 0 |
| 2021-12-03 | $35.53 | $35.53 | 0 |
| 2021-12-02 | $35.53 | $35.53 | 30 |
| 2021-12-01 | $35.70 | $35.70 | 0 |
| 2021-11-30 | $35.70 | $35.70 | 0 |
| 2021-11-29 | $35.70 | $35.70 | 0 |
| 2021-11-26 | $35.70 | $35.70 | 0 |
| 2021-11-24 | $35.70 | $35.70 | 0 |
| 2021-11-23 | $35.70 | $35.70 | 0 |
| 2021-11-22 | $35.70 | $35.70 | 0 |
| 2021-11-19 | $35.70 | $35.70 | 0 |
| 2021-11-18 | $35.70 | $35.70 | 0 |
| 2021-11-17 | $35.70 | $35.70 | 0 |
| 2021-11-16 | $35.70 | $35.70 | 0 |
| 2021-11-15 | $35.70 | $35.70 | 0 |
| 2021-11-12 | $35.70 | $35.70 | 0 |
| 2021-11-11 | $35.70 | $35.70 | 0 |
| 2021-11-10 | $35.70 | $35.70 | 0 |
| 2021-11-09 | $35.70 | $35.70 | 0 |
| 2021-11-08 | $35.70 | $35.70 | 0 |
| 2021-11-05 | $35.70 | $35.70 | 0 |
| 2021-11-04 | $35.70 | $35.70 | 0 |
| 2021-11-03 | $35.70 | $35.70 | 0 |
| 2021-11-02 | $35.70 | $35.70 | 0 |
| 2021-11-01 | $35.70 | $35.70 | 0 |
| 2021-10-29 | $35.70 | $35.70 | 0 |
| 2021-10-28 | $35.70 | $35.70 | 0 |
| 2021-10-27 | $35.70 | $35.70 | 0 |
| 2021-10-26 | $35.70 | $35.70 | 39 |
| 2021-10-25 | $30.60 | $30.60 | 0 |
| 2021-10-22 | $30.60 | $30.60 | 0 |
| 2021-10-21 | $30.60 | $30.60 | 0 |
| 2021-10-20 | $30.60 | $30.60 | 0 |
| 2021-10-19 | $30.60 | $30.60 | 0 |
| 2021-10-18 | $30.60 | $30.60 | 0 |
| 2021-10-15 | $30.60 | $30.60 | 0 |
| 2021-10-14 | $30.60 | $30.60 | 84 |
| 2021-10-13 | $34.85 | $34.85 | 0 |
| 2021-10-12 | $34.85 | $34.85 | 65 |
| 2021-10-11 | $33.59 | $33.59 | 0 |
| 2021-10-08 | $33.59 | $33.59 | 0 |
| 2021-10-07 | $33.59 | $33.59 | 0 |
| 2021-10-06 | $33.59 | $33.59 | 0 |
| 2021-10-05 | $33.59 | $33.59 | 0 |
| 2021-10-04 | $33.59 | $33.59 | 0 |
| 2021-10-01 | $33.59 | $33.59 | 0 |
| 2021-09-30 | $33.59 | $33.59 | 0 |
| 2021-09-29 | $33.59 | $33.59 | 0 |
| 2021-09-28 | $33.59 | $33.59 | 0 |
| 2021-09-27 | $33.59 | $33.59 | 0 |
| 2021-09-24 | $33.59 | $33.59 | 0 |
| 2021-09-23 | $33.59 | $33.59 | 0 |
| 2021-09-22 | $33.59 | $33.59 | 0 |
| 2021-09-21 | $33.59 | $33.59 | 0 |
| 2021-09-20 | $33.59 | $33.59 | 0 |
| 2021-09-17 | $33.59 | $33.59 | 0 |
| 2021-09-16 | $33.59 | $33.59 | 0 |
| 2021-09-15 | $33.59 | $33.59 | 0 |
| 2021-09-14 | $33.59 | $33.59 | 0 |
| 2021-09-13 | $33.59 | $33.59 | 45 |
| 2021-09-10 | $30.53 | $30.53 | 0 |
| 2021-09-09 | $30.53 | $30.53 | 0 |
| 2021-09-08 | $30.53 | $30.53 | 0 |
| 2021-09-07 | $30.53 | $30.53 | 70 |
| 2021-09-03 | $20.40 | $20.40 | 0 |
| 2021-09-02 | $20.40 | $20.40 | 102 |
| 2021-09-01 | $20.40 | $20.40 | 93 |
| 2021-08-31 | $45.90 | $45.90 | 0 |
| 2021-08-30 | $45.90 | $45.90 | 33 |
| 2021-08-27 | $126.48 | $126.48 | 1 |
| 2021-08-26 | $25.60 | $25.60 | 5 |
| 2021-08-25 | $25.60 | $25.60 | 0 |
| 2021-08-24 | $25.60 | $25.60 | 0 |
| 2021-08-23 | $25.60 | $25.60 | 0 |
| 2021-08-20 | $25.60 | $25.60 | 0 |
| 2021-08-19 | $25.60 | $25.60 | 0 |
| 2021-08-18 | $25.60 | $25.60 | 0 |
| 2021-08-17 | $61.71 | $61.71 | 0 |
| 2021-08-16 | $61.71 | $61.71 | 0 |
| 2021-08-13 | $61.71 | $61.71 | 5 |
| 2021-08-12 | $41.41 | $41.41 | 0 |
| 2021-08-11 | $41.41 | $41.41 | 0 |
| 2021-08-10 | $41.41 | $41.41 | 0 |
| 2021-08-09 | $41.41 | $41.41 | 0 |
| 2021-08-06 | $41.41 | $41.41 | 0 |
| 2021-08-05 | $41.41 | $41.41 | 1 |
| 2021-08-04 | $60.18 | $60.18 | 0 |
| 2021-08-03 | $60.18 | $60.18 | 4 |
| 2021-08-02 | $41.31 | $41.31 | 0 |
| 2021-07-30 | $41.31 | $41.31 | 0 |
| 2021-07-29 | $41.31 | $41.31 | 0 |
| 2021-07-28 | $41.31 | $41.31 | 0 |
| 2021-07-27 | $41.31 | $41.31 | 0 |
| 2021-07-26 | $41.31 | $41.31 | 0 |
| 2021-07-23 | $41.31 | $41.31 | 0 |
| 2021-07-22 | $41.31 | $41.31 | 0 |
| 2021-07-21 | $41.31 | $41.31 | 0 |
| 2021-07-20 | $41.31 | $41.31 | 0 |
| 2021-07-19 | $41.31 | $41.31 | 0 |
| 2021-07-16 | $41.31 | $41.31 | 0 |
| 2021-07-15 | $41.31 | $41.31 | 22 |
| 2021-07-14 | $66.30 | $66.30 | 0 |
| 2021-07-13 | $66.30 | $66.30 | 0 |
| 2021-07-12 | $66.30 | $66.30 | 0 |
| 2021-07-09 | $66.30 | $66.30 | 0 |
| 2021-07-08 | $66.30 | $66.30 | 7 |
| 2021-07-07 | $61.40 | $61.40 | 0 |
| 2021-07-06 | $61.40 | $61.40 | 0 |
| 2021-07-02 | $61.40 | $61.40 | 0 |
| 2021-07-01 | $61.40 | $61.40 | 0 |
| 2021-06-30 | $61.40 | $61.40 | 0 |
| 2021-06-29 | $61.40 | $61.40 | 0 |
| 2021-06-28 | $61.40 | $61.40 | 1 |
| 2021-06-25 | $41.21 | $41.21 | 0 |
| 2021-06-24 | $41.21 | $41.21 | 0 |
| 2021-06-23 | $41.21 | $41.21 | 0 |
| 2021-06-22 | $41.21 | $41.21 | 0 |
| 2021-06-21 | $41.21 | $41.21 | 0 |
| 2021-06-18 | $41.21 | $41.21 | 0 |
| 2021-06-17 | $41.21 | $41.21 | 0 |
| 2021-06-16 | $41.21 | $41.21 | 0 |
| 2021-06-15 | $41.21 | $41.21 | 0 |
| 2021-06-14 | $41.21 | $41.21 | 0 |
| 2021-06-11 | $41.21 | $41.21 | 0 |
| 2021-06-10 | $41.21 | $41.21 | 0 |
| 2021-06-09 | $41.21 | $41.21 | 0 |
| 2021-06-08 | $41.21 | $41.21 | 0 |
| 2021-06-07 | $41.21 | $41.21 | 2 |
| 2021-06-04 | $61.40 | $61.40 | 0 |
| 2021-06-03 | $61.40 | $61.40 | 0 |
| 2021-06-02 | $61.40 | $61.40 | 0 |
| 2021-06-01 | $61.40 | $61.40 | 0 |
| 2021-05-28 | $61.40 | $61.40 | 0 |
| 2021-05-27 | $61.40 | $61.40 | 0 |
| 2021-05-26 | $61.40 | $61.40 | 0 |
| 2021-05-25 | $61.40 | $61.40 | 7 |
| 2021-05-24 | $56.20 | $56.20 | 0 |
| 2021-05-21 | $56.20 | $56.20 | 0 |
| 2021-05-20 | $56.20 | $56.20 | 0 |
| 2021-05-19 | $61.81 | $61.81 | 0 |
| 2021-05-18 | $61.81 | $61.81 | 0 |
| 2021-05-17 | $61.81 | $61.81 | 0 |
| 2021-05-14 | $61.81 | $61.81 | 0 |
| 2021-05-13 | $61.81 | $61.81 | 0 |
| 2021-05-12 | $61.81 | $61.81 | 0 |
| 2021-05-11 | $61.81 | $61.81 | 0 |
| 2021-05-10 | $61.81 | $61.81 | 0 |
| 2021-05-07 | $61.81 | $61.81 | 0 |
| 2021-05-06 | $61.81 | $61.81 | 0 |
| 2021-05-05 | $61.81 | $61.81 | 0 |
| 2021-05-04 | $61.81 | $61.81 | 0 |
| 2021-05-03 | $61.81 | $61.81 | 0 |
| 2021-04-30 | $61.81 | $61.81 | 0 |
| 2021-04-29 | $61.81 | $61.81 | 0 |
| 2021-04-28 | $61.81 | $61.81 | 0 |
| 2021-04-27 | $61.81 | $61.81 | 0 |
| 2021-04-26 | $61.81 | $61.81 | 0 |
| 2021-04-23 | $61.81 | $61.81 | 0 |
| 2021-04-22 | $61.81 | $61.81 | 0 |
| 2021-04-21 | $61.81 | $61.81 | 0 |
| 2021-04-20 | $61.81 | $61.81 | 0 |
| 2021-04-19 | $61.81 | $61.81 | 0 |
| 2021-04-16 | $61.81 | $61.81 | 0 |
| 2021-04-15 | $61.81 | $61.81 | 0 |
| 2021-04-14 | $61.81 | $61.81 | 0 |
| 2021-04-13 | $61.81 | $61.81 | 0 |
| 2021-04-12 | $61.81 | $61.81 | 0 |
| 2021-04-09 | $61.81 | $61.81 | 0 |
| 2021-04-08 | $61.81 | $61.81 | 0 |
| 2021-04-07 | $61.20 | $61.20 | 0 |
| 2021-04-06 | $61.20 | $61.20 | 0 |
| 2021-04-05 | $61.20 | $61.20 | 0 |
| 2021-04-01 | $61.20 | $61.20 | 0 |
| 2021-03-31 | $61.20 | $61.20 | 0 |
| 2021-03-30 | $61.20 | $61.20 | 0 |
| 2021-03-29 | $61.20 | $61.20 | 0 |
| 2021-03-26 | $61.20 | $61.20 | 0 |
| 2021-03-25 | $61.20 | $61.20 | 0 |
| 2021-03-24 | $61.20 | $61.20 | 0 |
| 2021-03-23 | $61.20 | $61.20 | 0 |
| 2021-03-22 | $61.20 | $61.20 | 0 |
| 2021-03-19 | $61.20 | $61.20 | 0 |
| 2021-03-18 | $61.20 | $61.20 | 0 |
| 2021-03-17 | $61.20 | $61.20 | 0 |
| 2021-03-16 | $61.20 | $61.20 | 0 |
| 2021-03-15 | $61.20 | $61.20 | 0 |
| 2021-03-12 | $61.20 | $61.20 | 0 |
| 2021-03-11 | $61.20 | $61.20 | 0 |
| 2021-03-10 | $61.20 | $61.20 | 0 |
| 2021-03-09 | $61.20 | $61.20 | 0 |
| 2021-03-08 | $61.20 | $61.20 | 0 |
| 2021-03-05 | $61.20 | $61.20 | 0 |
| 2021-03-04 | $61.20 | $61.20 | 0 |
| 2021-03-03 | $61.20 | $61.20 | 0 |
| 2021-03-02 | $61.20 | $61.20 | 0 |
| 2021-03-01 | $61.20 | $61.20 | 0 |
| 2021-02-26 | $61.20 | $61.20 | 0 |
| 2021-02-25 | $61.20 | $61.20 | 0 |
| 2021-02-24 | $61.20 | $61.20 | 0 |
| 2021-02-23 | $61.20 | $61.20 | 2 |
| 2021-02-22 | $150.96 | $150.96 | 4 |
| 2021-02-19 | $36.72 | $36.72 | 0 |
| 2021-02-18 | $36.72 | $36.72 | 4 |
| 2021-02-17 | $151.98 | $151.98 | 0 |
| 2021-02-16 | $151.98 | $151.98 | 0 |
| 2021-02-12 | $151.98 | $151.98 | 3 |
| 2021-02-11 | $177.48 | $177.48 | 0 |
| 2021-02-10 | $177.48 | $177.48 | 0 |
| 2021-02-09 | $177.48 | $177.48 | 0 |
| 2021-02-08 | $177.48 | $177.48 | 0 |
| 2021-02-05 | $177.48 | $177.48 | 0 |
| 2021-02-04 | $177.48 | $177.48 | 0 |
| 2021-02-03 | $177.48 | $177.48 | 0 |
| 2021-02-02 | $177.48 | $177.48 | 0 |
| 2021-02-01 | $177.48 | $177.48 | 0 |
| 2021-01-29 | $177.48 | $177.48 | 0 |
| 2021-01-28 | $177.48 | $177.48 | 0 |
| 2021-01-27 | $177.48 | $177.48 | 0 |
| 2021-01-26 | $177.48 | $177.48 | 0 |
| 2021-01-25 | $177.48 | $177.48 | 0 |
| 2021-01-22 | $177.48 | $177.48 | 0 |
| 2021-01-21 | $177.48 | $177.48 | 0 |
| 2021-01-20 | $177.48 | $177.48 | 0 |
| 2021-01-19 | $177.48 | $177.48 | 1 |
| 2021-01-15 | $178.50 | $178.50 | 2 |
| 2021-01-14 | $66.30 | $66.30 | 0 |
| 2021-01-13 | $66.30 | $66.30 | 0 |
| 2021-01-12 | $66.30 | $66.30 | 9 |
| 2021-01-11 | $180.54 | $180.54 | 1 |
| 2021-01-08 | $182.58 | $182.58 | 1 |
| 2021-01-07 | $186.66 | $186.66 | 1 |
| 2021-01-06 | $189.72 | $189.72 | 0 |
| 2021-01-05 | $189.72 | $189.72 | 5 |
| 2021-01-04 | $86.70 | $86.70 | 14 |