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
- 2010-10-15 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 | $34.06 | $38.51 | 4,000 |
| 2021-12-30 | $34.79 | $39.34 | 6,500 |
| 2021-12-29 | $34.72 | $39.26 | 5,000 |
| 2021-12-28 | $35.10 | $39.70 | 2,000 |
| 2021-12-27 | $34.84 | $39.40 | 6,000 |
| 2021-12-23 | $34.74 | $39.28 | 2,500 |
| 2021-12-22 | $34.37 | $38.87 | 7,500 |
| 2021-12-21 | $34.40 | $38.90 | 8,000 |
| 2021-12-20 | $34.23 | $38.71 | 4,000 |
| 2021-12-17 | $34.54 | $39.05 | 5,000 |
| 2021-12-16 | $34.96 | $39.53 | 4,500 |
| 2021-12-15 | $35.30 | $39.92 | 7,000 |
| 2021-12-14 | $35.02 | $39.60 | 36,500 |
| 2021-12-13 | $34.39 | $38.89 | 3,000 |
| 2021-12-10 | $34.14 | $38.61 | 4,500 |
| 2021-12-09 | $34.58 | $39.11 | 4,000 |
| 2021-12-08 | $34.90 | $39.46 | 8,000 |
| 2021-12-07 | $34.62 | $39.14 | 3,000 |
| 2021-12-06 | $33.87 | $38.30 | 6,000 |
| 2021-12-03 | $34.24 | $38.72 | 7,500 |
| 2021-12-02 | $33.82 | $38.24 | 5,000 |
| 2021-12-01 | $33.59 | $37.98 | 6,000 |
| 2021-11-30 | $33.44 | $37.82 | 6,000 |
| 2021-11-29 | $33.81 | $38.23 | 6,500 |
| 2021-11-26 | $33.77 | $38.19 | 2,500 |
| 2021-11-24 | $34.28 | $38.76 | 2,000 |
| 2021-11-23 | $35.12 | $39.71 | 3,500 |
| 2021-11-22 | $35.10 | $39.69 | 3,000 |
| 2021-11-19 | $35.20 | $39.81 | 4,500 |
| 2021-11-18 | $35.00 | $39.58 | 2,000 |
| 2021-11-17 | $35.01 | $39.58 | 2,000 |
| 2021-11-16 | $35.32 | $39.94 | 1,500 |
| 2021-11-15 | $35.34 | $39.96 | 2,000 |
| 2021-11-12 | $35.37 | $40.00 | 1,500 |
| 2021-11-11 | $35.09 | $39.67 | 1,000 |
| 2021-11-10 | $35.16 | $39.76 | 2,500 |
| 2021-11-09 | $35.30 | $39.92 | 2,500 |
| 2021-11-08 | $35.63 | $40.29 | 2,000 |
| 2021-11-05 | $35.94 | $40.64 | 1,000 |
| 2021-11-04 | $35.44 | $40.07 | 2,000 |
| 2021-11-03 | $35.50 | $40.14 | 2,500 |
| 2021-11-02 | $35.84 | $40.53 | 3,000 |
| 2021-11-01 | $35.99 | $40.70 | 4,500 |
| 2021-10-29 | $35.75 | $40.42 | 5,500 |
| 2021-10-28 | $35.67 | $40.34 | 7,500 |
| 2021-10-27 | $36.12 | $40.84 | 7,500 |
| 2021-10-26 | $34.14 | $38.60 | 1,000 |
| 2021-10-25 | $33.53 | $37.91 | 1,500 |
| 2021-10-22 | $33.71 | $38.12 | 7,500 |
| 2021-10-21 | $33.68 | $38.08 | 1,500 |
| 2021-10-20 | $34.32 | $38.81 | 2,500 |
| 2021-10-19 | $34.41 | $38.91 | 8,000 |
| 2021-10-18 | $34.31 | $38.79 | 8,500 |
| 2021-10-15 | $34.61 | $39.13 | 3,500 |
| 2021-10-14 | $33.99 | $38.44 | 1,500 |
| 2021-10-13 | $33.00 | $37.31 | 3,500 |
| 2021-10-12 | $33.40 | $37.77 | 2,000 |
| 2021-10-11 | $33.53 | $37.92 | 3,500 |
| 2021-10-08 | $33.39 | $37.76 | 2,000 |
| 2021-10-07 | $33.40 | $37.77 | 4,000 |
| 2021-10-06 | $33.26 | $37.61 | 3,000 |
| 2021-10-05 | $32.90 | $37.20 | 6,000 |
| 2021-10-04 | $32.06 | $36.26 | 5,000 |
| 2021-10-01 | $33.52 | $37.90 | 9,500 |
| 2021-09-30 | $33.77 | $38.19 | 2,500 |
| 2021-09-29 | $34.57 | $39.09 | 2,500 |
| 2021-09-28 | $35.65 | $40.01 | 6,000 |
| 2021-09-27 | $36.63 | $41.11 | 4,000 |
| 2021-09-24 | $37.09 | $41.63 | 2,000 |
| 2021-09-23 | $38.30 | $42.98 | 4,000 |
| 2021-09-22 | $38.62 | $43.35 | 9,500 |
| 2021-09-21 | $39.30 | $44.10 | 2,500 |
| 2021-09-20 | $38.35 | $43.04 | 2,500 |
| 2021-09-17 | $39.12 | $43.90 | 4,000 |
| 2021-09-16 | $38.22 | $42.89 | 2,000 |
| 2021-09-15 | $38.50 | $43.20 | 10,500 |
| 2021-09-14 | $38.50 | $43.20 | 2,000 |
| 2021-09-13 | $38.05 | $42.70 | 1,000 |
| 2021-09-10 | $37.70 | $42.31 | 3,500 |
| 2021-09-09 | $36.47 | $40.93 | 1,500 |
| 2021-09-08 | $36.37 | $40.81 | 2,000 |
| 2021-09-07 | $36.21 | $40.64 | 1,500 |
| 2021-09-03 | $35.60 | $39.95 | 4,000 |
| 2021-09-02 | $34.23 | $38.41 | 3,000 |
| 2021-09-01 | $33.37 | $37.44 | 1,500 |
| 2021-08-31 | $33.28 | $37.35 | 1,500 |
| 2021-08-30 | $32.18 | $36.11 | 1,000 |
| 2021-08-27 | $32.59 | $36.57 | 1,000 |
| 2021-08-26 | $32.48 | $36.45 | 2,000 |
| 2021-08-25 | $32.75 | $36.75 | 2,500 |
| 2021-08-24 | $32.67 | $36.66 | 4,000 |
| 2021-08-23 | $32.76 | $36.76 | 1,500 |
| 2021-08-20 | $32.43 | $36.39 | 2,000 |
| 2021-08-19 | $31.97 | $35.88 | 3,000 |
| 2021-08-18 | $32.30 | $36.25 | 2,500 |
| 2021-08-17 | $32.36 | $36.32 | 2,000 |
| 2021-08-16 | $32.29 | $36.24 | 2,000 |
| 2021-08-13 | $32.58 | $36.56 | 2,000 |
| 2021-08-12 | $32.96 | $36.99 | 2,500 |
| 2021-08-11 | $32.22 | $36.16 | 1,500 |
| 2021-08-10 | $32.52 | $36.50 | 2,000 |
| 2021-08-09 | $32.61 | $36.60 | 1,500 |
| 2021-08-06 | $32.58 | $36.57 | 2,500 |
| 2021-08-05 | $33.07 | $37.11 | 3,000 |
| 2021-08-04 | $33.11 | $37.16 | 2,000 |
| 2021-08-03 | $33.30 | $37.37 | 4,000 |
| 2021-08-02 | $33.19 | $37.25 | 2,500 |
| 2021-07-30 | $32.22 | $36.16 | 2,500 |
| 2021-07-29 | $32.82 | $36.84 | 1,500 |
| 2021-07-28 | $32.09 | $36.01 | 1,500 |
| 2021-07-27 | $33.13 | $37.18 | 2,500 |
| 2021-07-26 | $32.08 | $36.00 | 1,500 |
| 2021-07-23 | $32.71 | $36.71 | 7,000 |
| 2021-07-22 | $32.48 | $36.45 | 2,500 |
| 2021-07-21 | $32.53 | $36.51 | 2,000 |
| 2021-07-20 | $31.73 | $35.60 | 10,500 |
| 2021-07-19 | $31.98 | $35.89 | 2,500 |
| 2021-07-16 | $32.54 | $36.52 | 3,000 |
| 2021-07-15 | $32.55 | $36.53 | 2,500 |
| 2021-07-14 | $32.92 | $36.94 | 2,000 |
| 2021-07-13 | $32.92 | $36.94 | 6,000 |
| 2021-07-12 | $33.31 | $37.39 | 2,000 |
| 2021-07-09 | $32.79 | $36.80 | 9,000 |
| 2021-07-08 | $32.80 | $36.81 | 2,500 |
| 2021-07-07 | $32.94 | $36.96 | 2,000 |
| 2021-07-06 | $34.31 | $38.50 | 2,000 |
| 2021-07-02 | $33.67 | $37.79 | 1,500 |
| 2021-07-01 | $33.90 | $38.04 | 2,000 |
| 2021-06-30 | $33.51 | $37.61 | 1,500 |
| 2021-06-29 | $33.84 | $37.98 | 1,500 |
| 2021-06-28 | $33.74 | $37.86 | 2,000 |
| 2021-06-25 | $33.78 | $37.91 | 3,000 |
| 2021-06-24 | $33.18 | $37.23 | 5,000 |
| 2021-06-23 | $33.41 | $37.50 | 0 |
| 2021-06-22 | $33.41 | $37.50 | 7,500 |
| 2021-06-21 | $33.41 | $37.50 | 1,500 |
| 2021-06-18 | $34.63 | $38.86 | 0 |
| 2021-06-17 | $34.63 | $38.86 | 2,000 |
| 2021-06-16 | $34.78 | $39.03 | 2,000 |
| 2021-06-15 | $34.81 | $39.06 | 3,500 |
| 2021-06-14 | $33.72 | $37.84 | 0 |
| 2021-06-11 | $33.72 | $37.84 | 3,000 |
| 2021-06-10 | $34.20 | $38.38 | 5,500 |
| 2021-06-09 | $34.54 | $38.76 | 0 |
| 2021-06-08 | $34.54 | $38.76 | 4,000 |
| 2021-06-07 | $35.48 | $39.82 | 4,500 |
| 2021-06-04 | $36.05 | $40.46 | 2,000 |
| 2021-06-03 | $35.80 | $40.18 | 0 |
| 2021-06-02 | $35.80 | $40.18 | 2,500 |
| 2021-06-01 | $35.10 | $39.39 | 2,000 |
| 2021-05-28 | $34.15 | $38.32 | 0 |
| 2021-05-27 | $34.15 | $38.32 | 6,000 |
| 2021-05-26 | $35.05 | $39.33 | 2,500 |
| 2021-05-25 | $34.45 | $38.66 | 3,500 |
| 2021-05-24 | $33.95 | $38.10 | 1,000 |
| 2021-05-21 | $33.91 | $38.06 | 665,500 |
| 2021-05-20 | $33.64 | $37.75 | 647,500 |
| 2021-05-19 | $33.64 | $37.75 | 3,000 |
| 2021-05-18 | $33.68 | $37.80 | 2,500 |
| 2021-05-17 | $33.22 | $37.28 | 4,000 |
| 2021-05-14 | $32.54 | $36.52 | 2,500 |
| 2021-05-13 | $31.59 | $35.45 | 2,000 |
| 2021-05-12 | $31.59 | $35.45 | 4,500 |
| 2021-05-11 | $33.49 | $37.59 | 2,000 |
| 2021-05-10 | $34.29 | $38.48 | 1,000 |
| 2021-05-07 | $34.29 | $38.48 | 0 |
| 2021-05-06 | $34.29 | $38.48 | 3,500 |
| 2021-05-05 | $34.01 | $38.17 | 1,500 |
| 2021-05-04 | $33.92 | $38.07 | 5,000 |
| 2021-05-03 | $34.08 | $38.25 | 2,000 |
| 2021-04-30 | $34.08 | $38.25 | 2,500 |
| 2021-04-29 | $34.45 | $38.66 | 5,000 |
| 2021-04-28 | $34.31 | $38.51 | 3,500 |
| 2021-04-27 | $34.49 | $38.71 | 2,500 |
| 2021-04-26 | $36.00 | $40.40 | 2,500 |
| 2021-04-23 | $35.25 | $39.56 | 2,000 |
| 2021-04-22 | $35.25 | $39.56 | 2,000 |
| 2021-04-21 | $35.25 | $39.56 | 5,000 |
| 2021-04-20 | $35.84 | $40.22 | 2,500 |
| 2021-04-19 | $36.28 | $40.72 | 2,000 |
| 2021-04-16 | $35.25 | $39.56 | 4,000 |
| 2021-04-15 | $34.74 | $38.98 | 1,500 |
| 2021-04-14 | $35.15 | $39.45 | 3,000 |
| 2021-04-13 | $36.30 | $40.74 | 3,000 |
| 2021-04-12 | $36.30 | $40.74 | 0 |
| 2021-04-09 | $36.30 | $40.74 | 2,500 |
| 2021-04-08 | $35.80 | $40.18 | 4,500 |
| 2021-04-07 | $35.00 | $39.28 | 3,500 |
| 2021-04-06 | $35.70 | $40.06 | 2,500 |
| 2021-04-05 | $35.35 | $39.67 | 3,000 |
| 2021-04-01 | $34.10 | $38.27 | 5,500 |
| 2021-03-31 | $34.02 | $38.18 | 4,500 |
| 2021-03-30 | $33.97 | $38.12 | 3,500 |
| 2021-03-29 | $35.60 | $39.69 | 2,000 |
| 2021-03-26 | $34.45 | $38.40 | 3,000 |
| 2021-03-25 | $34.12 | $38.03 | 5,000 |
| 2021-03-24 | $33.82 | $37.70 | 2,000 |
| 2021-03-23 | $33.82 | $37.70 | 3,000 |
| 2021-03-22 | $33.85 | $37.74 | 1,500 |
| 2021-03-19 | $33.80 | $37.68 | 10,500 |
| 2021-03-18 | $34.55 | $38.52 | 3,500 |
| 2021-03-17 | $33.61 | $37.47 | 3,000 |
| 2021-03-16 | $33.52 | $37.37 | 5,500 |
| 2021-03-15 | $32.50 | $36.23 | 0 |
| 2021-03-12 | $32.50 | $36.23 | 2,500 |
| 2021-03-11 | $32.50 | $36.23 | 2,500 |
| 2021-03-10 | $32.50 | $36.23 | 3,000 |
| 2021-03-09 | $32.80 | $36.56 | 39,500 |
| 2021-03-08 | $32.58 | $36.32 | 4,500 |
| 2021-03-05 | $32.64 | $36.39 | 3,000 |
| 2021-03-04 | $32.55 | $36.29 | 6,000 |
| 2021-03-03 | $32.63 | $36.38 | 2,500 |
| 2021-03-02 | $33.02 | $36.81 | 3,000 |
| 2021-03-01 | $33.89 | $37.78 | 4,500 |
| 2021-02-26 | $33.04 | $36.83 | 3,000 |
| 2021-02-25 | $33.94 | $37.84 | 2,500 |
| 2021-02-24 | $34.22 | $38.15 | 4,000 |
| 2021-02-23 | $35.80 | $39.91 | 4,000 |
| 2021-02-22 | $35.62 | $39.71 | 3,500 |
| 2021-02-19 | $35.85 | $39.96 | 3,000 |
| 2021-02-18 | $34.96 | $38.97 | 5,000 |
| 2021-02-17 | $35.36 | $39.42 | 5,500 |
| 2021-02-16 | $36.20 | $40.36 | 3,000 |
| 2021-02-12 | $35.26 | $39.31 | 3,500 |
| 2021-02-11 | $34.32 | $38.26 | 4,000 |
| 2021-02-10 | $34.27 | $38.20 | 2,500 |
| 2021-02-09 | $34.69 | $38.68 | 3,500 |
| 2021-02-08 | $34.38 | $38.32 | 6,000 |
| 2021-02-05 | $34.47 | $38.43 | 3,000 |
| 2021-02-04 | $34.65 | $38.63 | 4,000 |
| 2021-02-03 | $35.20 | $39.24 | 5,000 |
| 2021-02-02 | $35.55 | $39.63 | 26,500 |
| 2021-02-01 | $35.35 | $39.41 | 3,000 |
| 2021-01-29 | $35.67 | $39.76 | 2,000 |
| 2021-01-28 | $35.67 | $39.76 | 6,500 |
| 2021-01-27 | $37.45 | $41.75 | 4,000 |
| 2021-01-26 | $37.80 | $42.14 | 5,500 |
| 2021-01-25 | $37.75 | $42.09 | 5,500 |
| 2021-01-22 | $37.71 | $42.03 | 5,500 |
| 2021-01-21 | $37.20 | $41.47 | 3,000 |
| 2021-01-20 | $37.25 | $41.53 | 6,000 |
| 2021-01-19 | $37.75 | $42.09 | 3,000 |
| 2021-01-15 | $36.50 | $40.69 | 3,500 |
| 2021-01-14 | $37.30 | $41.58 | 5,000 |
| 2021-01-13 | $37.65 | $41.97 | 2,000 |
| 2021-01-12 | $38.20 | $42.58 | 3,000 |
| 2021-01-11 | $36.85 | $41.08 | 4,500 |
| 2021-01-08 | $36.18 | $40.33 | 2,500 |
| 2021-01-07 | $36.18 | $40.33 | 2,000 |
| 2021-01-06 | $34.83 | $38.83 | 3,000 |
| 2021-01-05 | $34.60 | $38.57 | 0 |
| 2021-01-04 | $34.60 | $38.57 | 5,500 |