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
- 2015-06-09 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 | $29.50 | $31.19 | 0 |
| 2021-12-30 | $29.50 | $31.19 | 0 |
| 2021-12-29 | $29.50 | $31.19 | 1,800 |
| 2021-12-28 | $29.60 | $31.29 | 0 |
| 2021-12-27 | $29.60 | $31.29 | 2,000 |
| 2021-12-23 | $29.07 | $30.73 | 0 |
| 2021-12-22 | $29.07 | $30.73 | 2,000 |
| 2021-12-21 | $29.56 | $31.24 | 1,800 |
| 2021-12-20 | $29.07 | $30.73 | 2,800 |
| 2021-12-17 | $29.99 | $31.70 | 2,100 |
| 2021-12-16 | $30.13 | $31.85 | 2,100 |
| 2021-12-15 | $29.33 | $31.01 | 300 |
| 2021-12-14 | $29.86 | $31.57 | 2,900 |
| 2021-12-13 | $30.30 | $32.03 | 0 |
| 2021-12-10 | $30.30 | $32.03 | 2,200 |
| 2021-12-09 | $31.59 | $33.39 | 100 |
| 2021-12-08 | $31.59 | $33.39 | 0 |
| 2021-12-07 | $31.59 | $33.39 | 400 |
| 2021-12-06 | $31.26 | $33.05 | 0 |
| 2021-12-03 | $31.26 | $33.05 | 0 |
| 2021-12-02 | $31.26 | $33.05 | 0 |
| 2021-12-01 | $31.26 | $33.05 | 0 |
| 2021-11-30 | $31.26 | $33.05 | 0 |
| 2021-11-29 | $31.26 | $33.05 | 900 |
| 2021-11-26 | $36.63 | $38.73 | 0 |
| 2021-11-24 | $36.63 | $38.73 | 0 |
| 2021-11-23 | $36.63 | $38.73 | 0 |
| 2021-11-22 | $36.63 | $38.73 | 0 |
| 2021-11-19 | $36.63 | $38.73 | 0 |
| 2021-11-18 | $36.63 | $38.73 | 0 |
| 2021-11-17 | $36.63 | $38.73 | 0 |
| 2021-11-16 | $36.63 | $38.73 | 0 |
| 2021-11-15 | $36.63 | $38.73 | 0 |
| 2021-11-12 | $36.63 | $38.73 | 0 |
| 2021-11-11 | $36.63 | $38.73 | 0 |
| 2021-11-10 | $36.63 | $38.73 | 0 |
| 2021-11-09 | $36.63 | $38.73 | 0 |
| 2021-11-08 | $36.63 | $38.73 | 0 |
| 2021-11-05 | $36.63 | $38.73 | 0 |
| 2021-11-04 | $36.63 | $38.73 | 0 |
| 2021-11-03 | $36.63 | $38.73 | 0 |
| 2021-11-02 | $36.63 | $38.73 | 0 |
| 2021-11-01 | $36.63 | $38.73 | 0 |
| 2021-10-29 | $36.63 | $38.73 | 0 |
| 2021-10-28 | $36.63 | $38.73 | 0 |
| 2021-10-27 | $36.63 | $38.73 | 0 |
| 2021-10-26 | $36.63 | $38.73 | 500 |
| 2021-10-25 | $36.63 | $38.73 | 40,000 |
| 2021-10-22 | $36.63 | $38.73 | 0 |
| 2021-10-21 | $36.63 | $38.73 | 0 |
| 2021-10-20 | $36.63 | $38.73 | 0 |
| 2021-10-19 | $36.63 | $38.73 | 0 |
| 2021-10-18 | $36.63 | $38.73 | 100 |
| 2021-10-15 | $35.25 | $37.27 | 0 |
| 2021-10-14 | $35.25 | $37.27 | 0 |
| 2021-10-13 | $35.25 | $37.27 | 0 |
| 2021-10-12 | $35.25 | $37.27 | 0 |
| 2021-10-11 | $35.25 | $37.27 | 1,200 |
| 2021-10-08 | $35.94 | $38.00 | 2,200 |
| 2021-10-07 | $35.99 | $38.05 | 900 |
| 2021-10-06 | $36.34 | $38.42 | 1,900 |
| 2021-10-05 | $37.15 | $39.27 | 1,700 |
| 2021-10-04 | $37.05 | $39.17 | 2,600 |
| 2021-10-01 | $36.75 | $38.85 | 100 |
| 2021-09-30 | $36.75 | $38.85 | 2,000 |
| 2021-09-29 | $37.35 | $39.49 | 0 |
| 2021-09-28 | $37.35 | $39.28 | 1,200 |
| 2021-09-27 | $36.75 | $38.65 | 1,600 |
| 2021-09-24 | $36.37 | $38.25 | 0 |
| 2021-09-23 | $36.37 | $38.25 | 0 |
| 2021-09-22 | $36.37 | $38.25 | 1,300 |
| 2021-09-21 | $35.85 | $37.70 | 0 |
| 2021-09-20 | $35.85 | $37.70 | 0 |
| 2021-09-17 | $35.85 | $37.70 | 3,100 |
| 2021-09-16 | $35.23 | $37.05 | 0 |
| 2021-09-15 | $35.23 | $37.05 | 0 |
| 2021-09-14 | $35.23 | $37.05 | 0 |
| 2021-09-13 | $35.23 | $37.05 | 0 |
| 2021-09-10 | $35.23 | $37.05 | 0 |
| 2021-09-09 | $35.23 | $37.05 | 0 |
| 2021-09-08 | $35.23 | $37.05 | 0 |
| 2021-09-07 | $35.23 | $37.05 | 100 |
| 2021-09-03 | $31.17 | $32.78 | 0 |
| 2021-09-02 | $31.17 | $32.78 | 0 |
| 2021-09-01 | $31.17 | $32.78 | 0 |
| 2021-08-31 | $31.17 | $32.78 | 0 |
| 2021-08-30 | $31.17 | $32.78 | 0 |
| 2021-08-27 | $31.17 | $32.78 | 0 |
| 2021-08-26 | $31.17 | $32.78 | 0 |
| 2021-08-25 | $31.17 | $32.78 | 0 |
| 2021-08-24 | $31.17 | $32.78 | 0 |
| 2021-08-23 | $31.17 | $32.78 | 0 |
| 2021-08-20 | $31.17 | $32.78 | 0 |
| 2021-08-19 | $31.17 | $32.78 | 0 |
| 2021-08-18 | $31.17 | $32.78 | 200 |
| 2021-08-17 | $34.24 | $36.01 | 0 |
| 2021-08-16 | $34.24 | $36.01 | 0 |
| 2021-08-13 | $34.24 | $36.01 | 0 |
| 2021-08-12 | $34.24 | $36.01 | 0 |
| 2021-08-11 | $34.24 | $36.01 | 0 |
| 2021-08-10 | $34.24 | $36.01 | 0 |
| 2021-08-09 | $34.24 | $36.01 | 0 |
| 2021-08-06 | $34.24 | $36.01 | 0 |
| 2021-08-05 | $34.24 | $36.01 | 0 |
| 2021-08-04 | $34.24 | $36.01 | 0 |
| 2021-08-03 | $34.24 | $36.01 | 0 |
| 2021-08-02 | $34.24 | $36.01 | 0 |
| 2021-07-30 | $34.24 | $36.01 | 0 |
| 2021-07-29 | $34.24 | $36.01 | 0 |
| 2021-07-28 | $34.24 | $36.01 | 0 |
| 2021-07-27 | $34.24 | $36.01 | 0 |
| 2021-07-26 | $34.24 | $36.01 | 0 |
| 2021-07-23 | $34.24 | $36.01 | 0 |
| 2021-07-22 | $34.24 | $36.01 | 0 |
| 2021-07-21 | $34.24 | $36.01 | 0 |
| 2021-07-20 | $34.24 | $36.01 | 0 |
| 2021-07-19 | $34.24 | $36.01 | 0 |
| 2021-07-16 | $34.24 | $36.01 | 0 |
| 2021-07-15 | $34.24 | $36.01 | 0 |
| 2021-07-14 | $34.24 | $36.01 | 0 |
| 2021-07-13 | $34.24 | $36.01 | 0 |
| 2021-07-12 | $34.24 | $36.01 | 0 |
| 2021-07-09 | $34.24 | $36.01 | 0 |
| 2021-07-08 | $34.24 | $36.01 | 0 |
| 2021-07-07 | $34.24 | $36.01 | 0 |
| 2021-07-06 | $34.24 | $36.01 | 0 |
| 2021-07-02 | $34.24 | $36.01 | 0 |
| 2021-07-01 | $34.24 | $36.01 | 0 |
| 2021-06-30 | $34.24 | $36.01 | 0 |
| 2021-06-29 | $34.24 | $36.01 | 0 |
| 2021-06-28 | $34.24 | $36.01 | 0 |
| 2021-06-25 | $34.24 | $36.01 | 0 |
| 2021-06-24 | $34.24 | $36.01 | 0 |
| 2021-06-23 | $34.24 | $36.01 | 0 |
| 2021-06-22 | $34.24 | $36.01 | 0 |
| 2021-06-21 | $34.24 | $36.01 | 0 |
| 2021-06-18 | $34.24 | $36.01 | 0 |
| 2021-06-17 | $34.24 | $36.01 | 0 |
| 2021-06-16 | $34.24 | $36.01 | 0 |
| 2021-06-15 | $34.24 | $36.01 | 0 |
| 2021-06-14 | $34.24 | $36.01 | 0 |
| 2021-06-11 | $34.24 | $36.01 | 0 |
| 2021-06-10 | $34.24 | $36.01 | 0 |
| 2021-06-09 | $34.24 | $36.01 | 0 |
| 2021-06-08 | $34.24 | $36.01 | 0 |
| 2021-06-07 | $34.24 | $36.01 | 0 |
| 2021-06-04 | $34.24 | $36.01 | 0 |
| 2021-06-03 | $34.24 | $36.01 | 0 |
| 2021-06-02 | $34.24 | $36.01 | 0 |
| 2021-06-01 | $34.24 | $36.01 | 0 |
| 2021-05-28 | $34.24 | $36.01 | 0 |
| 2021-05-27 | $34.24 | $36.01 | 0 |
| 2021-05-26 | $34.24 | $36.01 | 0 |
| 2021-05-25 | $34.24 | $36.01 | 0 |
| 2021-05-24 | $34.24 | $36.01 | 0 |
| 2021-05-21 | $34.24 | $36.01 | 0 |
| 2021-05-20 | $34.24 | $36.01 | 100 |
| 2021-05-19 | $34.24 | $36.01 | 0 |
| 2021-05-18 | $34.24 | $36.01 | 0 |
| 2021-05-17 | $34.24 | $36.01 | 0 |
| 2021-05-14 | $34.24 | $36.01 | 0 |
| 2021-05-13 | $34.24 | $36.01 | 0 |
| 2021-05-12 | $34.24 | $36.01 | 0 |
| 2021-05-11 | $34.24 | $36.01 | 0 |
| 2021-05-10 | $34.24 | $36.01 | 0 |
| 2021-05-07 | $34.24 | $36.01 | 0 |
| 2021-05-06 | $34.24 | $36.01 | 0 |
| 2021-05-05 | $34.24 | $36.01 | 0 |
| 2021-05-04 | $34.24 | $36.01 | 0 |
| 2021-05-03 | $34.24 | $36.01 | 0 |
| 2021-04-30 | $34.24 | $36.01 | 0 |
| 2021-04-29 | $34.24 | $36.01 | 0 |
| 2021-04-28 | $34.24 | $36.01 | 0 |
| 2021-04-27 | $34.24 | $36.01 | 0 |
| 2021-04-26 | $34.24 | $36.01 | 0 |
| 2021-04-23 | $34.24 | $36.01 | 0 |
| 2021-04-22 | $34.24 | $36.01 | 0 |
| 2021-04-21 | $34.24 | $36.01 | 0 |
| 2021-04-20 | $34.24 | $36.01 | 0 |
| 2021-04-19 | $34.24 | $36.01 | 0 |
| 2021-04-16 | $34.24 | $36.01 | 0 |
| 2021-04-15 | $34.24 | $36.01 | 0 |
| 2021-04-14 | $34.24 | $36.01 | 0 |
| 2021-04-13 | $34.24 | $36.01 | 1,000 |
| 2021-04-12 | $27.11 | $28.51 | 0 |
| 2021-04-09 | $27.11 | $28.51 | 0 |
| 2021-04-08 | $27.11 | $28.51 | 0 |
| 2021-04-07 | $27.11 | $28.51 | 0 |
| 2021-04-06 | $27.11 | $28.51 | 0 |
| 2021-04-05 | $27.11 | $28.51 | 0 |
| 2021-04-01 | $27.11 | $28.51 | 0 |
| 2021-03-31 | $27.11 | $28.51 | 0 |
| 2021-03-30 | $27.11 | $28.51 | 0 |
| 2021-03-29 | $27.11 | $28.31 | 0 |
| 2021-03-26 | $27.11 | $28.31 | 0 |
| 2021-03-25 | $27.11 | $28.31 | 0 |
| 2021-03-24 | $27.11 | $28.31 | 0 |
| 2021-03-23 | $27.11 | $28.31 | 0 |
| 2021-03-22 | $27.11 | $28.31 | 0 |
| 2021-03-19 | $27.11 | $28.31 | 0 |
| 2021-03-18 | $27.11 | $28.31 | 0 |
| 2021-03-17 | $27.11 | $28.31 | 0 |
| 2021-03-16 | $27.11 | $28.31 | 0 |
| 2021-03-15 | $27.11 | $28.31 | 0 |
| 2021-03-12 | $27.11 | $28.31 | 0 |
| 2021-03-11 | $27.11 | $28.31 | 0 |
| 2021-03-10 | $27.11 | $28.31 | 0 |
| 2021-03-09 | $27.11 | $28.31 | 0 |
| 2021-03-08 | $27.11 | $28.31 | 0 |
| 2021-03-05 | $27.11 | $28.31 | 0 |
| 2021-03-04 | $27.11 | $28.31 | 0 |
| 2021-03-03 | $27.11 | $28.31 | 0 |
| 2021-03-02 | $27.11 | $28.31 | 0 |
| 2021-03-01 | $27.11 | $28.31 | 0 |
| 2021-02-26 | $27.11 | $28.31 | 0 |
| 2021-02-25 | $27.11 | $28.31 | 0 |
| 2021-02-24 | $27.11 | $28.31 | 0 |
| 2021-02-23 | $27.11 | $28.31 | 0 |
| 2021-02-22 | $27.11 | $28.31 | 0 |
| 2021-02-19 | $27.11 | $28.31 | 0 |
| 2021-02-18 | $27.11 | $28.31 | 0 |
| 2021-02-17 | $27.11 | $28.31 | 0 |
| 2021-02-16 | $27.11 | $28.31 | 0 |
| 2021-02-12 | $27.11 | $28.31 | 0 |
| 2021-02-11 | $27.11 | $28.31 | 0 |
| 2021-02-10 | $27.11 | $28.31 | 0 |
| 2021-02-09 | $27.11 | $28.31 | 0 |
| 2021-02-08 | $27.11 | $28.31 | 0 |
| 2021-02-05 | $27.11 | $28.31 | 0 |
| 2021-02-04 | $27.11 | $28.31 | 0 |
| 2021-02-03 | $27.11 | $28.31 | 0 |
| 2021-02-02 | $27.11 | $28.31 | 0 |
| 2021-02-01 | $27.11 | $28.31 | 0 |
| 2021-01-29 | $27.11 | $28.31 | 0 |
| 2021-01-28 | $27.11 | $28.31 | 0 |
| 2021-01-27 | $27.11 | $28.31 | 0 |
| 2021-01-26 | $27.11 | $28.31 | 0 |
| 2021-01-25 | $27.11 | $28.31 | 0 |
| 2021-01-22 | $27.11 | $28.31 | 0 |
| 2021-01-21 | $27.11 | $28.31 | 0 |
| 2021-01-20 | $27.11 | $28.31 | 0 |
| 2021-01-19 | $27.11 | $28.31 | 0 |
| 2021-01-15 | $27.11 | $28.31 | 0 |
| 2021-01-14 | $27.11 | $28.31 | 0 |
| 2021-01-13 | $27.11 | $28.31 | 0 |
| 2021-01-12 | $27.11 | $28.31 | 0 |
| 2021-01-11 | $27.11 | $28.31 | 0 |
| 2021-01-08 | $27.11 | $28.31 | 0 |
| 2021-01-07 | $27.11 | $28.31 | 0 |
| 2021-01-06 | $27.11 | $28.31 | 0 |
| 2021-01-05 | $27.11 | $28.31 | 0 |
| 2021-01-04 | $27.11 | $28.31 | 0 |