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
- 2011-04-21 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 | $31.63 | $34.57 | 0 |
| 2021-12-30 | $31.63 | $34.57 | 300 |
| 2021-12-29 | $31.38 | $34.30 | 15,800 |
| 2021-12-28 | $31.12 | $34.01 | 0 |
| 2021-12-27 | $31.12 | $34.01 | 0 |
| 2021-12-23 | $31.12 | $34.01 | 19,600 |
| 2021-12-22 | $30.57 | $33.41 | 2,200 |
| 2021-12-21 | $30.32 | $33.14 | 2,900 |
| 2021-12-20 | $29.90 | $32.68 | 100 |
| 2021-12-17 | $30.63 | $33.48 | 100 |
| 2021-12-16 | $30.55 | $33.39 | 0 |
| 2021-12-15 | $30.55 | $33.39 | 600 |
| 2021-12-14 | $31.27 | $34.18 | 200 |
| 2021-12-13 | $32.22 | $35.22 | 0 |
| 2021-12-10 | $32.22 | $35.22 | 300 |
| 2021-12-09 | $32.21 | $35.20 | 200 |
| 2021-12-08 | $31.91 | $34.88 | 0 |
| 2021-12-07 | $31.91 | $34.88 | 0 |
| 2021-12-06 | $31.91 | $34.88 | 0 |
| 2021-12-03 | $31.91 | $34.88 | 0 |
| 2021-12-02 | $31.91 | $34.88 | 200 |
| 2021-12-01 | $31.68 | $34.63 | 400 |
| 2021-11-30 | $31.17 | $34.07 | 3,400 |
| 2021-11-29 | $32.99 | $35.90 | 0 |
| 2021-11-26 | $32.99 | $35.90 | 0 |
| 2021-11-24 | $32.99 | $35.90 | 0 |
| 2021-11-23 | $32.99 | $35.90 | 300 |
| 2021-11-22 | $33.35 | $36.29 | 100 |
| 2021-11-19 | $33.35 | $36.29 | 700 |
| 2021-11-18 | $33.26 | $36.20 | 500 |
| 2021-11-17 | $34.52 | $37.57 | 0 |
| 2021-11-16 | $34.52 | $37.57 | 0 |
| 2021-11-15 | $34.52 | $37.57 | 200 |
| 2021-11-12 | $33.55 | $36.51 | 0 |
| 2021-11-11 | $33.55 | $36.51 | 300 |
| 2021-11-10 | $34.00 | $37.00 | 200 |
| 2021-11-09 | $34.00 | $37.00 | 700 |
| 2021-11-08 | $36.62 | $39.85 | 0 |
| 2021-11-05 | $36.62 | $39.85 | 0 |
| 2021-11-04 | $36.62 | $39.85 | 1,500 |
| 2021-11-03 | $35.92 | $39.09 | 0 |
| 2021-11-02 | $35.92 | $39.09 | 200 |
| 2021-11-01 | $35.95 | $39.12 | 0 |
| 2021-10-29 | $35.95 | $39.12 | 800 |
| 2021-10-28 | $36.99 | $40.26 | 0 |
| 2021-10-27 | $36.99 | $40.26 | 0 |
| 2021-10-26 | $36.99 | $40.26 | 200 |
| 2021-10-25 | $36.43 | $39.65 | 0 |
| 2021-10-22 | $36.43 | $39.65 | 0 |
| 2021-10-21 | $36.43 | $39.65 | 1,400 |
| 2021-10-20 | $34.27 | $37.30 | 0 |
| 2021-10-19 | $34.27 | $37.30 | 0 |
| 2021-10-18 | $34.27 | $37.30 | 400 |
| 2021-10-15 | $33.63 | $36.60 | 200 |
| 2021-10-14 | $32.86 | $35.76 | 0 |
| 2021-10-13 | $32.86 | $35.76 | 6,800 |
| 2021-10-12 | $32.54 | $35.41 | 0 |
| 2021-10-11 | $32.54 | $35.41 | 0 |
| 2021-10-08 | $32.54 | $35.41 | 1,000 |
| 2021-10-07 | $32.53 | $35.40 | 600 |
| 2021-10-06 | $32.00 | $34.83 | 11,100 |
| 2021-10-05 | $32.22 | $35.06 | 2,700 |
| 2021-10-04 | $33.08 | $36.00 | 0 |
| 2021-10-01 | $33.08 | $36.00 | 400 |
| 2021-09-30 | $34.01 | $37.01 | 2,500 |
| 2021-09-29 | $35.25 | $38.36 | 0 |
| 2021-09-28 | $35.25 | $38.36 | 0 |
| 2021-09-27 | $35.25 | $38.36 | 0 |
| 2021-09-24 | $35.25 | $38.36 | 0 |
| 2021-09-23 | $35.25 | $38.36 | 200 |
| 2021-09-22 | $34.23 | $37.25 | 0 |
| 2021-09-21 | $34.23 | $37.25 | 0 |
| 2021-09-20 | $34.23 | $37.25 | 0 |
| 2021-09-17 | $34.23 | $37.25 | 1,800 |
| 2021-09-16 | $33.76 | $36.74 | 0 |
| 2021-09-15 | $33.76 | $36.74 | 1,000 |
| 2021-09-14 | $33.50 | $36.46 | 0 |
| 2021-09-13 | $33.50 | $36.46 | 0 |
| 2021-09-10 | $33.50 | $36.46 | 0 |
| 2021-09-09 | $33.50 | $36.46 | 0 |
| 2021-09-08 | $33.50 | $36.46 | 300 |
| 2021-09-07 | $34.00 | $37.00 | 300 |
| 2021-09-03 | $34.00 | $37.00 | 0 |
| 2021-09-02 | $34.00 | $37.00 | 400 |
| 2021-09-01 | $34.22 | $37.24 | 600 |
| 2021-08-31 | $34.37 | $37.40 | 1,100 |
| 2021-08-30 | $34.52 | $37.41 | 0 |
| 2021-08-27 | $34.52 | $37.41 | 0 |
| 2021-08-26 | $34.52 | $37.41 | 0 |
| 2021-08-25 | $34.52 | $37.41 | 100 |
| 2021-08-24 | $34.66 | $37.56 | 0 |
| 2021-08-23 | $34.66 | $37.56 | 0 |
| 2021-08-20 | $34.66 | $37.56 | 0 |
| 2021-08-19 | $34.66 | $37.56 | 0 |
| 2021-08-18 | $34.66 | $37.56 | 0 |
| 2021-08-17 | $34.66 | $37.56 | 400 |
| 2021-08-16 | $34.72 | $37.63 | 200 |
| 2021-08-13 | $34.00 | $36.85 | 0 |
| 2021-08-12 | $34.00 | $36.85 | 0 |
| 2021-08-11 | $34.00 | $36.85 | 0 |
| 2021-08-10 | $34.00 | $36.85 | 0 |
| 2021-08-09 | $34.00 | $36.85 | 300 |
| 2021-08-06 | $33.79 | $36.62 | 200 |
| 2021-08-05 | $34.04 | $36.89 | 1,200 |
| 2021-08-04 | $34.53 | $37.42 | 600 |
| 2021-08-03 | $36.08 | $39.10 | 0 |
| 2021-08-02 | $36.08 | $39.10 | 0 |
| 2021-07-30 | $36.08 | $39.10 | 800 |
| 2021-07-29 | $34.05 | $36.90 | 0 |
| 2021-07-28 | $34.05 | $36.90 | 0 |
| 2021-07-27 | $34.05 | $36.90 | 0 |
| 2021-07-26 | $34.05 | $36.90 | 0 |
| 2021-07-23 | $34.05 | $36.90 | 0 |
| 2021-07-22 | $34.05 | $36.90 | 400 |
| 2021-07-21 | $34.38 | $37.26 | 900 |
| 2021-07-20 | $33.00 | $35.76 | 0 |
| 2021-07-19 | $33.00 | $35.76 | 300 |
| 2021-07-16 | $36.28 | $39.32 | 11,900 |
| 2021-07-15 | $36.28 | $39.32 | 0 |
| 2021-07-14 | $36.28 | $39.32 | 0 |
| 2021-07-13 | $36.28 | $39.32 | 100 |
| 2021-07-12 | $35.84 | $38.84 | 0 |
| 2021-07-09 | $35.84 | $38.84 | 0 |
| 2021-07-08 | $35.84 | $38.84 | 0 |
| 2021-07-07 | $35.84 | $38.84 | 0 |
| 2021-07-06 | $35.84 | $38.84 | 1,200 |
| 2021-07-02 | $36.03 | $39.05 | 0 |
| 2021-07-01 | $36.03 | $39.05 | 0 |
| 2021-06-30 | $36.03 | $39.05 | 700 |
| 2021-06-29 | $35.89 | $38.90 | 0 |
| 2021-06-28 | $35.89 | $38.90 | 100 |
| 2021-06-25 | $35.67 | $38.66 | 0 |
| 2021-06-24 | $35.67 | $38.66 | 0 |
| 2021-06-23 | $35.67 | $38.66 | 0 |
| 2021-06-22 | $35.67 | $38.66 | 0 |
| 2021-06-21 | $35.67 | $38.66 | 200 |
| 2021-06-18 | $35.66 | $38.65 | 8,900 |
| 2021-06-17 | $35.66 | $38.65 | 300 |
| 2021-06-16 | $38.01 | $41.19 | 0 |
| 2021-06-15 | $38.01 | $41.19 | 0 |
| 2021-06-14 | $38.01 | $41.19 | 200 |
| 2021-06-11 | $38.02 | $41.21 | 200 |
| 2021-06-10 | $38.29 | $41.50 | 0 |
| 2021-06-09 | $38.29 | $41.50 | 0 |
| 2021-06-08 | $38.29 | $41.50 | 0 |
| 2021-06-07 | $38.29 | $41.50 | 0 |
| 2021-06-04 | $38.29 | $41.50 | 0 |
| 2021-06-03 | $38.29 | $41.50 | 0 |
| 2021-06-02 | $38.29 | $41.50 | 0 |
| 2021-06-01 | $38.29 | $41.50 | 0 |
| 2021-05-28 | $38.29 | $41.34 | 0 |
| 2021-05-27 | $38.29 | $41.34 | 6,000 |
| 2021-05-26 | $39.02 | $42.12 | 0 |
| 2021-05-25 | $39.02 | $42.12 | 0 |
| 2021-05-24 | $39.02 | $42.12 | 0 |
| 2021-05-21 | $39.02 | $42.12 | 100 |
| 2021-05-20 | $39.16 | $42.28 | 0 |
| 2021-05-19 | $39.16 | $42.28 | 1,000 |
| 2021-05-18 | $39.80 | $42.97 | 300 |
| 2021-05-17 | $40.43 | $43.65 | 100 |
| 2021-05-14 | $40.62 | $43.85 | 300 |
| 2021-05-13 | $41.01 | $44.27 | 200 |
| 2021-05-12 | $42.00 | $45.34 | 100 |
| 2021-05-11 | $42.10 | $45.45 | 0 |
| 2021-05-10 | $42.10 | $45.45 | 0 |
| 2021-05-07 | $42.10 | $45.45 | 300 |
| 2021-05-06 | $42.50 | $45.88 | 100 |
| 2021-05-05 | $43.07 | $46.50 | 0 |
| 2021-05-04 | $43.07 | $46.50 | 100 |
| 2021-05-03 | $44.01 | $47.51 | 200 |
| 2021-04-30 | $41.85 | $45.18 | 400 |
| 2021-04-29 | $42.35 | $45.72 | 400 |
| 2021-04-28 | $42.20 | $45.56 | 400 |
| 2021-04-27 | $41.94 | $45.28 | 400 |
| 2021-04-26 | $40.63 | $43.86 | 0 |
| 2021-04-23 | $40.63 | $43.86 | 0 |
| 2021-04-22 | $40.63 | $43.86 | 500 |
| 2021-04-21 | $40.63 | $43.86 | 0 |
| 2021-04-20 | $40.63 | $43.86 | 0 |
| 2021-04-19 | $40.63 | $43.86 | 0 |
| 2021-04-16 | $40.63 | $43.86 | 0 |
| 2021-04-15 | $40.63 | $43.86 | 0 |
| 2021-04-14 | $40.63 | $43.86 | 100 |
| 2021-04-13 | $41.00 | $44.26 | 0 |
| 2021-04-12 | $41.00 | $44.26 | 0 |
| 2021-04-09 | $41.00 | $44.26 | 0 |
| 2021-04-08 | $41.00 | $44.26 | 0 |
| 2021-04-07 | $41.00 | $44.26 | 0 |
| 2021-04-06 | $41.00 | $44.26 | 600 |
| 2021-04-05 | $40.99 | $44.25 | 1,500 |
| 2021-04-01 | $40.99 | $44.25 | 100 |
| 2021-03-31 | $40.50 | $43.57 | 300 |
| 2021-03-30 | $40.24 | $43.29 | 200 |
| 2021-03-29 | $38.83 | $41.77 | 0 |
| 2021-03-26 | $38.83 | $41.77 | 100 |
| 2021-03-25 | $38.83 | $41.77 | 200 |
| 2021-03-24 | $40.00 | $43.03 | 0 |
| 2021-03-23 | $40.00 | $43.03 | 0 |
| 2021-03-22 | $40.00 | $43.03 | 0 |
| 2021-03-19 | $40.00 | $43.03 | 0 |
| 2021-03-18 | $40.00 | $43.03 | 1,500 |
| 2021-03-17 | $39.35 | $42.33 | 200 |
| 2021-03-16 | $39.84 | $42.86 | 600 |
| 2021-03-15 | $37.56 | $40.41 | 0 |
| 2021-03-12 | $37.56 | $40.41 | 0 |
| 2021-03-11 | $37.56 | $40.41 | 0 |
| 2021-03-10 | $37.56 | $40.41 | 0 |
| 2021-03-09 | $37.56 | $40.41 | 0 |
| 2021-03-08 | $37.56 | $40.41 | 0 |
| 2021-03-05 | $37.56 | $40.41 | 0 |
| 2021-03-04 | $37.56 | $40.41 | 200 |
| 2021-03-03 | $37.07 | $39.88 | 0 |
| 2021-03-02 | $37.07 | $39.88 | 0 |
| 2021-03-01 | $37.07 | $39.88 | 100 |
| 2021-02-26 | $36.45 | $39.21 | 600 |
| 2021-02-25 | $36.30 | $39.05 | 0 |
| 2021-02-24 | $36.30 | $39.05 | 0 |
| 2021-02-23 | $36.30 | $39.05 | 100 |
| 2021-02-22 | $37.25 | $40.07 | 0 |
| 2021-02-19 | $37.25 | $40.07 | 100 |
| 2021-02-18 | $36.26 | $39.01 | 0 |
| 2021-02-17 | $36.26 | $39.01 | 200 |
| 2021-02-16 | $37.85 | $40.72 | 100 |
| 2021-02-12 | $36.86 | $39.65 | 0 |
| 2021-02-11 | $36.86 | $39.65 | 0 |
| 2021-02-10 | $36.86 | $39.65 | 0 |
| 2021-02-09 | $36.86 | $39.65 | 0 |
| 2021-02-08 | $36.86 | $39.65 | 0 |
| 2021-02-05 | $36.86 | $39.65 | 700 |
| 2021-02-04 | $37.82 | $40.69 | 0 |
| 2021-02-03 | $37.82 | $40.69 | 300 |
| 2021-02-02 | $37.97 | $40.85 | 100 |
| 2021-02-01 | $37.33 | $40.16 | 200 |
| 2021-01-29 | $36.76 | $39.54 | 0 |
| 2021-01-28 | $36.76 | $39.54 | 200 |
| 2021-01-27 | $36.76 | $39.54 | 0 |
| 2021-01-26 | $36.76 | $39.54 | 0 |
| 2021-01-25 | $36.76 | $39.54 | 0 |
| 2021-01-22 | $36.76 | $39.54 | 0 |
| 2021-01-21 | $36.76 | $39.54 | 300 |
| 2021-01-20 | $36.60 | $39.37 | 200 |
| 2021-01-19 | $37.42 | $40.25 | 0 |
| 2021-01-15 | $37.42 | $40.25 | 0 |
| 2021-01-14 | $37.42 | $40.25 | 0 |
| 2021-01-13 | $37.42 | $40.25 | 0 |
| 2021-01-12 | $37.42 | $40.25 | 0 |
| 2021-01-11 | $37.42 | $40.25 | 0 |
| 2021-01-08 | $37.42 | $40.25 | 200 |
| 2021-01-07 | $37.27 | $40.09 | 0 |
| 2021-01-06 | $37.27 | $40.09 | 200 |
| 2021-01-05 | $36.42 | $39.18 | 0 |
| 2021-01-04 | $36.42 | $39.18 | 0 |