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
- 2006-02-27 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 | $58.00 | $80.15 | 900 |
| 2021-12-30 | $55.50 | $76.70 | 300 |
| 2021-12-29 | $57.50 | $79.46 | 0 |
| 2021-12-28 | $57.50 | $79.46 | 300 |
| 2021-12-27 | $55.60 | $76.84 | 400 |
| 2021-12-23 | $57.00 | $78.77 | 0 |
| 2021-12-22 | $57.00 | $78.77 | 0 |
| 2021-12-21 | $57.00 | $78.77 | 400 |
| 2021-12-20 | $54.50 | $75.32 | 0 |
| 2021-12-17 | $54.50 | $75.32 | 300 |
| 2021-12-16 | $55.00 | $76.01 | 0 |
| 2021-12-15 | $55.00 | $76.01 | 0 |
| 2021-12-14 | $55.00 | $76.01 | 100 |
| 2021-12-13 | $58.00 | $80.15 | 1,000 |
| 2021-12-10 | $60.00 | $82.92 | 0 |
| 2021-12-09 | $60.00 | $82.92 | 300 |
| 2021-12-08 | $56.50 | $78.08 | 0 |
| 2021-12-07 | $56.50 | $78.08 | 0 |
| 2021-12-06 | $56.50 | $78.08 | 200 |
| 2021-12-03 | $54.60 | $75.46 | 500 |
| 2021-12-02 | $57.09 | $78.90 | 1,200 |
| 2021-12-01 | $54.86 | $75.35 | 500 |
| 2021-11-30 | $53.41 | $73.35 | 600 |
| 2021-11-29 | $56.50 | $77.60 | 500 |
| 2021-11-26 | $52.50 | $72.10 | 500 |
| 2021-11-24 | $55.50 | $76.22 | 600 |
| 2021-11-23 | $53.00 | $72.79 | 200 |
| 2021-11-22 | $55.30 | $75.95 | 500 |
| 2021-11-19 | $54.70 | $75.13 | 400 |
| 2021-11-18 | $56.50 | $77.60 | 500 |
| 2021-11-17 | $55.85 | $76.71 | 900 |
| 2021-11-16 | $56.00 | $76.91 | 0 |
| 2021-11-15 | $56.00 | $76.91 | 0 |
| 2021-11-12 | $56.00 | $76.91 | 200 |
| 2021-11-11 | $56.00 | $76.91 | 100 |
| 2021-11-10 | $56.00 | $76.91 | 0 |
| 2021-11-09 | $56.00 | $76.91 | 100 |
| 2021-11-08 | $55.35 | $76.02 | 0 |
| 2021-11-05 | $55.35 | $76.02 | 0 |
| 2021-11-04 | $55.35 | $76.02 | 100 |
| 2021-11-03 | $58.00 | $79.66 | 0 |
| 2021-11-02 | $58.00 | $79.66 | 400 |
| 2021-11-01 | $57.00 | $78.28 | 200 |
| 2021-10-29 | $56.10 | $77.05 | 0 |
| 2021-10-28 | $56.10 | $77.05 | 0 |
| 2021-10-27 | $56.10 | $77.05 | 400 |
| 2021-10-26 | $58.00 | $79.66 | 300 |
| 2021-10-25 | $57.00 | $78.28 | 500 |
| 2021-10-22 | $60.50 | $83.09 | 200 |
| 2021-10-21 | $60.80 | $83.50 | 600 |
| 2021-10-20 | $58.00 | $79.66 | 1,200 |
| 2021-10-19 | $62.00 | $85.15 | 500 |
| 2021-10-18 | $63.62 | $87.38 | 0 |
| 2021-10-15 | $63.62 | $87.38 | 400 |
| 2021-10-14 | $61.80 | $84.88 | 3,200 |
| 2021-10-13 | $58.28 | $80.04 | 1,400 |
| 2021-10-12 | $57.50 | $78.97 | 700 |
| 2021-10-11 | $54.98 | $75.51 | 0 |
| 2021-10-08 | $54.98 | $75.51 | 0 |
| 2021-10-07 | $54.98 | $75.51 | 0 |
| 2021-10-06 | $54.98 | $75.51 | 0 |
| 2021-10-05 | $54.98 | $75.51 | 0 |
| 2021-10-04 | $54.98 | $75.51 | 0 |
| 2021-10-01 | $54.98 | $75.51 | 0 |
| 2021-09-30 | $54.98 | $75.51 | 0 |
| 2021-09-29 | $54.98 | $75.51 | 0 |
| 2021-09-28 | $54.98 | $75.51 | 200 |
| 2021-09-27 | $55.80 | $76.64 | 0 |
| 2021-09-24 | $55.80 | $76.64 | 0 |
| 2021-09-23 | $55.80 | $76.64 | 0 |
| 2021-09-22 | $55.80 | $76.64 | 0 |
| 2021-09-21 | $55.80 | $76.64 | 0 |
| 2021-09-20 | $55.80 | $76.64 | 900 |
| 2021-09-17 | $60.82 | $83.53 | 0 |
| 2021-09-16 | $60.82 | $83.53 | 0 |
| 2021-09-15 | $60.82 | $83.53 | 0 |
| 2021-09-14 | $60.82 | $83.53 | 0 |
| 2021-09-13 | $60.82 | $83.53 | 0 |
| 2021-09-10 | $60.82 | $83.53 | 0 |
| 2021-09-09 | $60.82 | $83.53 | 0 |
| 2021-09-08 | $60.82 | $83.53 | 0 |
| 2021-09-07 | $60.82 | $83.53 | 0 |
| 2021-09-03 | $60.82 | $83.53 | 0 |
| 2021-09-02 | $60.82 | $83.53 | 0 |
| 2021-09-01 | $60.82 | $83.53 | 0 |
| 2021-08-31 | $60.82 | $83.53 | 0 |
| 2021-08-30 | $60.82 | $83.53 | 0 |
| 2021-08-27 | $60.82 | $83.53 | 0 |
| 2021-08-26 | $60.82 | $83.06 | 0 |
| 2021-08-25 | $60.82 | $83.06 | 0 |
| 2021-08-24 | $60.82 | $83.06 | 0 |
| 2021-08-23 | $60.82 | $83.06 | 0 |
| 2021-08-20 | $60.82 | $83.06 | 0 |
| 2021-08-19 | $60.82 | $83.06 | 0 |
| 2021-08-18 | $60.82 | $83.06 | 0 |
| 2021-08-17 | $60.82 | $83.06 | 300 |
| 2021-08-16 | $63.38 | $86.56 | 0 |
| 2021-08-13 | $63.38 | $86.56 | 0 |
| 2021-08-12 | $63.38 | $86.56 | 0 |
| 2021-08-11 | $63.38 | $86.56 | 0 |
| 2021-08-10 | $63.38 | $86.56 | 0 |
| 2021-08-09 | $63.38 | $86.56 | 0 |
| 2021-08-06 | $63.38 | $86.56 | 0 |
| 2021-08-05 | $63.38 | $86.56 | 0 |
| 2021-08-04 | $63.38 | $86.56 | 0 |
| 2021-08-03 | $63.38 | $86.56 | 0 |
| 2021-08-02 | $63.38 | $86.56 | 0 |
| 2021-07-30 | $63.38 | $86.56 | 0 |
| 2021-07-29 | $63.38 | $86.56 | 0 |
| 2021-07-28 | $63.38 | $86.56 | 0 |
| 2021-07-27 | $63.38 | $86.56 | 0 |
| 2021-07-26 | $63.38 | $86.56 | 0 |
| 2021-07-23 | $63.38 | $86.56 | 0 |
| 2021-07-22 | $63.38 | $86.56 | 0 |
| 2021-07-21 | $63.38 | $86.56 | 0 |
| 2021-07-20 | $63.38 | $86.56 | 200 |
| 2021-07-19 | $59.23 | $80.89 | 300 |
| 2021-07-16 | $63.58 | $86.83 | 0 |
| 2021-07-15 | $63.58 | $86.83 | 0 |
| 2021-07-14 | $63.58 | $86.83 | 0 |
| 2021-07-13 | $63.58 | $86.83 | 0 |
| 2021-07-12 | $63.58 | $86.83 | 0 |
| 2021-07-09 | $63.58 | $86.83 | 0 |
| 2021-07-08 | $63.58 | $86.83 | 0 |
| 2021-07-07 | $63.58 | $86.83 | 0 |
| 2021-07-06 | $63.58 | $86.83 | 0 |
| 2021-07-02 | $63.58 | $86.83 | 1,500 |
| 2021-07-01 | $58.20 | $79.49 | 0 |
| 2021-06-30 | $58.20 | $79.49 | 0 |
| 2021-06-29 | $58.20 | $79.49 | 0 |
| 2021-06-28 | $58.20 | $79.49 | 0 |
| 2021-06-25 | $58.20 | $79.49 | 0 |
| 2021-06-24 | $58.20 | $79.49 | 0 |
| 2021-06-23 | $58.20 | $79.49 | 300 |
| 2021-06-22 | $58.00 | $79.21 | 0 |
| 2021-06-21 | $58.00 | $79.21 | 400 |
| 2021-06-18 | $61.00 | $83.31 | 0 |
| 2021-06-17 | $61.00 | $83.31 | 0 |
| 2021-06-16 | $61.00 | $83.31 | 0 |
| 2021-06-15 | $61.00 | $83.31 | 0 |
| 2021-06-14 | $61.00 | $83.31 | 0 |
| 2021-06-11 | $61.00 | $83.31 | 0 |
| 2021-06-10 | $61.00 | $83.31 | 400 |
| 2021-06-09 | $60.00 | $81.94 | 0 |
| 2021-06-08 | $60.00 | $81.94 | 0 |
| 2021-06-07 | $60.00 | $81.94 | 0 |
| 2021-06-04 | $60.00 | $81.94 | 100 |
| 2021-06-03 | $60.02 | $81.97 | 0 |
| 2021-06-02 | $60.02 | $81.97 | 0 |
| 2021-06-01 | $60.02 | $81.97 | 300 |
| 2021-05-28 | $55.39 | $75.65 | 0 |
| 2021-05-27 | $55.39 | $75.65 | 0 |
| 2021-05-26 | $55.39 | $75.65 | 0 |
| 2021-05-25 | $55.39 | $75.65 | 0 |
| 2021-05-24 | $55.39 | $75.65 | 0 |
| 2021-05-21 | $55.39 | $75.65 | 0 |
| 2021-05-20 | $55.39 | $75.65 | 0 |
| 2021-05-19 | $55.39 | $75.65 | 0 |
| 2021-05-18 | $55.39 | $75.65 | 0 |
| 2021-05-17 | $55.39 | $75.65 | 0 |
| 2021-05-14 | $55.39 | $75.65 | 0 |
| 2021-05-13 | $55.39 | $75.65 | 0 |
| 2021-05-12 | $55.39 | $75.65 | 0 |
| 2021-05-11 | $55.39 | $75.65 | 0 |
| 2021-05-10 | $55.39 | $75.65 | 500 |
| 2021-05-07 | $58.00 | $79.21 | 0 |
| 2021-05-06 | $58.00 | $79.21 | 0 |
| 2021-05-05 | $59.00 | $80.58 | 100 |
| 2021-05-04 | $58.00 | $79.21 | 300 |
| 2021-05-03 | $56.00 | $76.48 | 0 |
| 2021-04-30 | $56.00 | $76.48 | 0 |
| 2021-04-29 | $56.00 | $76.48 | 300 |
| 2021-04-28 | $55.58 | $75.91 | 0 |
| 2021-04-27 | $55.58 | $75.91 | 0 |
| 2021-04-26 | $55.58 | $75.91 | 0 |
| 2021-04-23 | $55.58 | $75.91 | 0 |
| 2021-04-22 | $55.58 | $75.91 | 0 |
| 2021-04-21 | $55.58 | $75.91 | 0 |
| 2021-04-20 | $55.58 | $75.91 | 0 |
| 2021-04-19 | $55.58 | $75.91 | 0 |
| 2021-04-16 | $55.58 | $75.91 | 0 |
| 2021-04-15 | $55.58 | $75.91 | 200 |
| 2021-04-14 | $54.70 | $74.71 | 0 |
| 2021-04-13 | $54.70 | $74.71 | 0 |
| 2021-04-12 | $54.70 | $74.71 | 0 |
| 2021-04-09 | $54.70 | $74.71 | 0 |
| 2021-04-08 | $54.70 | $74.71 | 600 |
| 2021-04-07 | $55.40 | $75.66 | 0 |
| 2021-04-06 | $55.40 | $75.66 | 0 |
| 2021-04-05 | $55.40 | $75.66 | 0 |
| 2021-04-01 | $55.40 | $75.66 | 400 |
| 2021-03-31 | $54.70 | $74.71 | 0 |
| 2021-03-30 | $54.70 | $74.71 | 0 |
| 2021-03-29 | $54.70 | $74.71 | 0 |
| 2021-03-26 | $54.70 | $74.71 | 0 |
| 2021-03-25 | $54.70 | $74.71 | 1,700 |
| 2021-03-24 | $64.91 | $88.65 | 1,300 |
| 2021-03-23 | $56.02 | $76.51 | 0 |
| 2021-03-22 | $56.02 | $76.51 | 0 |
| 2021-03-19 | $56.02 | $76.51 | 1,000 |
| 2021-03-18 | $62.50 | $85.36 | 500 |
| 2021-03-17 | $54.70 | $74.71 | 0 |
| 2021-03-16 | $54.70 | $74.71 | 0 |
| 2021-03-15 | $54.70 | $74.71 | 500 |
| 2021-03-12 | $50.02 | $68.31 | 300 |
| 2021-03-11 | $55.00 | $75.12 | 500 |
| 2021-03-10 | $51.86 | $70.83 | 0 |
| 2021-03-09 | $51.86 | $70.83 | 1,600 |
| 2021-03-08 | $48.01 | $65.57 | 0 |
| 2021-03-05 | $48.01 | $65.57 | 200 |
| 2021-03-04 | $50.50 | $68.97 | 0 |
| 2021-03-03 | $50.50 | $68.97 | 0 |
| 2021-03-02 | $50.50 | $68.97 | 0 |
| 2021-03-01 | $50.50 | $68.97 | 0 |
| 2021-02-26 | $50.50 | $68.97 | 0 |
| 2021-02-25 | $50.50 | $68.97 | 0 |
| 2021-02-24 | $50.50 | $68.97 | 0 |
| 2021-02-23 | $50.50 | $68.97 | 0 |
| 2021-02-22 | $50.50 | $68.97 | 200 |
| 2021-02-19 | $55.00 | $75.12 | 0 |
| 2021-02-18 | $55.00 | $75.12 | 0 |
| 2021-02-17 | $55.00 | $75.12 | 0 |
| 2021-02-16 | $55.00 | $75.12 | 0 |
| 2021-02-12 | $55.00 | $75.12 | 400 |
| 2021-02-11 | $55.00 | $75.12 | 200 |
| 2021-02-10 | $54.25 | $74.09 | 200 |
| 2021-02-09 | $52.08 | $71.13 | 0 |
| 2021-02-08 | $52.08 | $71.13 | 0 |
| 2021-02-05 | $52.08 | $71.13 | 200 |
| 2021-02-04 | $58.05 | $79.28 | 0 |
| 2021-02-03 | $58.05 | $79.28 | 0 |
| 2021-02-02 | $58.05 | $79.28 | 0 |
| 2021-02-01 | $58.05 | $79.28 | 0 |
| 2021-01-29 | $58.05 | $79.28 | 0 |
| 2021-01-28 | $58.05 | $79.28 | 0 |
| 2021-01-27 | $58.05 | $79.28 | 700 |
| 2021-01-26 | $59.72 | $81.56 | 1,300 |
| 2021-01-25 | $53.15 | $72.59 | 1,300 |
| 2021-01-22 | $59.03 | $80.62 | 200 |
| 2021-01-21 | $65.38 | $89.29 | 0 |
| 2021-01-20 | $65.38 | $89.29 | 200 |
| 2021-01-19 | $60.00 | $81.94 | 0 |
| 2021-01-15 | $60.00 | $81.94 | 0 |
| 2021-01-14 | $60.00 | $81.94 | 0 |
| 2021-01-13 | $60.00 | $81.94 | 0 |
| 2021-01-12 | $60.00 | $81.94 | 0 |
| 2021-01-11 | $60.00 | $81.94 | 200 |
| 2021-01-08 | $60.00 | $81.94 | 0 |
| 2021-01-07 | $60.00 | $81.94 | 0 |
| 2021-01-06 | $60.00 | $81.94 | 0 |
| 2021-01-05 | $60.00 | $81.94 | 200 |
| 2021-01-04 | $62.70 | $85.63 | 0 |