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
- 2019-09-24 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 | $33.68 | $33.68 | 583 |
| 2021-12-30 | $33.59 | $33.59 | 0 |
| 2021-12-29 | $33.59 | $33.59 | 0 |
| 2021-12-28 | $33.59 | $33.59 | 0 |
| 2021-12-27 | $33.59 | $33.59 | 276 |
| 2021-12-23 | $33.20 | $33.20 | 245 |
| 2021-12-22 | $33.20 | $33.20 | 552 |
| 2021-12-21 | $31.37 | $31.37 | 153 |
| 2021-12-20 | $30.49 | $30.49 | 429 |
| 2021-12-17 | $29.64 | $29.64 | 0 |
| 2021-12-16 | $29.64 | $29.64 | 828 |
| 2021-12-15 | $32.61 | $32.61 | 337 |
| 2021-12-14 | $31.96 | $31.96 | 123 |
| 2021-12-13 | $33.42 | $33.42 | 153 |
| 2021-12-10 | $31.79 | $31.79 | 0 |
| 2021-12-09 | $31.79 | $31.79 | 31 |
| 2021-12-08 | $31.79 | $31.79 | 552 |
| 2021-12-07 | $31.79 | $31.79 | 0 |
| 2021-12-06 | $31.79 | $31.79 | 0 |
| 2021-12-03 | $31.79 | $31.79 | 61 |
| 2021-12-02 | $33.33 | $33.33 | 184 |
| 2021-12-01 | $34.53 | $34.53 | 0 |
| 2021-11-30 | $34.53 | $34.53 | 2,453 |
| 2021-11-29 | $32.90 | $32.90 | 0 |
| 2021-11-26 | $32.90 | $32.90 | 460 |
| 2021-11-24 | $31.70 | $31.70 | 0 |
| 2021-11-23 | $31.70 | $31.70 | 245 |
| 2021-11-22 | $31.75 | $31.75 | 3,128 |
| 2021-11-19 | $31.63 | $31.63 | 0 |
| 2021-11-18 | $31.63 | $31.63 | 123 |
| 2021-11-17 | $30.39 | $30.39 | 123 |
| 2021-11-16 | $33.57 | $33.57 | 61 |
| 2021-11-15 | $33.67 | $33.67 | 153 |
| 2021-11-12 | $32.66 | $32.66 | 0 |
| 2021-11-11 | $32.66 | $32.66 | 307 |
| 2021-11-10 | $33.26 | $33.26 | 61 |
| 2021-11-09 | $31.47 | $31.47 | 0 |
| 2021-11-08 | $31.47 | $31.47 | 429 |
| 2021-11-05 | $31.30 | $31.30 | 92 |
| 2021-11-04 | $31.40 | $31.40 | 0 |
| 2021-11-03 | $31.40 | $31.40 | 61 |
| 2021-11-02 | $29.75 | $29.75 | 0 |
| 2021-11-01 | $29.75 | $29.75 | 0 |
| 2021-10-29 | $29.75 | $29.75 | 0 |
| 2021-10-28 | $29.75 | $29.75 | 0 |
| 2021-10-27 | $29.75 | $29.75 | 153 |
| 2021-10-26 | $29.74 | $29.74 | 123 |
| 2021-10-25 | $31.84 | $31.84 | 0 |
| 2021-10-22 | $31.84 | $31.84 | 1,135 |
| 2021-10-21 | $31.78 | $31.78 | 215 |
| 2021-10-20 | $28.69 | $28.69 | 0 |
| 2021-10-19 | $28.69 | $28.69 | 0 |
| 2021-10-18 | $28.69 | $28.69 | 0 |
| 2021-10-15 | $28.69 | $28.69 | 0 |
| 2021-10-14 | $28.69 | $28.69 | 0 |
| 2021-10-13 | $28.69 | $28.69 | 0 |
| 2021-10-12 | $28.69 | $28.69 | 0 |
| 2021-10-11 | $28.69 | $28.69 | 3,189 |
| 2021-10-08 | $28.79 | $28.79 | 31 |
| 2021-10-07 | $30.03 | $30.03 | 0 |
| 2021-10-06 | $30.03 | $30.03 | 0 |
| 2021-10-05 | $30.03 | $30.03 | 31 |
| 2021-10-04 | $29.27 | $29.27 | 675 |
| 2021-10-01 | $31.45 | $31.45 | 31 |
| 2021-09-30 | $31.45 | $31.45 | 184 |
| 2021-09-29 | $31.70 | $31.70 | 184 |
| 2021-09-28 | $33.32 | $33.32 | 0 |
| 2021-09-27 | $33.32 | $33.32 | 123 |
| 2021-09-24 | $34.65 | $34.65 | 0 |
| 2021-09-23 | $34.65 | $34.65 | 368 |
| 2021-09-22 | $33.82 | $33.82 | 245 |
| 2021-09-21 | $33.16 | $33.16 | 675 |
| 2021-09-20 | $34.03 | $34.03 | 61 |
| 2021-09-17 | $35.13 | $35.13 | 245 |
| 2021-09-16 | $35.85 | $35.85 | 0 |
| 2021-09-15 | $35.85 | $35.85 | 61 |
| 2021-09-14 | $35.61 | $35.61 | 0 |
| 2021-09-13 | $35.61 | $35.61 | 859 |
| 2021-09-10 | $38.63 | $38.63 | 0 |
| 2021-09-09 | $38.63 | $38.63 | 0 |
| 2021-09-08 | $38.63 | $38.63 | 184 |
| 2021-09-07 | $38.69 | $38.69 | 245 |
| 2021-09-03 | $39.13 | $39.13 | 61 |
| 2021-09-02 | $39.03 | $39.03 | 61 |
| 2021-09-01 | $38.28 | $38.28 | 245 |
| 2021-08-31 | $37.35 | $37.35 | 2,024 |
| 2021-08-30 | $36.46 | $36.46 | 675 |
| 2021-08-27 | $37.91 | $37.91 | 0 |
| 2021-08-26 | $37.91 | $37.91 | 491 |
| 2021-08-25 | $37.94 | $37.94 | 61 |
| 2021-08-24 | $38.07 | $38.07 | 123 |
| 2021-08-23 | $37.60 | $37.60 | 736 |
| 2021-08-20 | $35.76 | $35.76 | 0 |
| 2021-08-19 | $35.76 | $35.76 | 184 |
| 2021-08-18 | $35.67 | $35.67 | 123 |
| 2021-08-17 | $35.61 | $35.61 | 123 |
| 2021-08-16 | $35.17 | $35.17 | 552 |
| 2021-08-13 | $35.93 | $35.93 | 123 |
| 2021-08-12 | $35.27 | $35.27 | 1,717 |
| 2021-08-11 | $36.08 | $36.08 | 0 |
| 2021-08-10 | $36.08 | $36.08 | 245 |
| 2021-08-09 | $36.08 | $36.08 | 61 |
| 2021-08-06 | $36.05 | $36.05 | 981 |
| 2021-08-05 | $37.65 | $37.65 | 429 |
| 2021-08-04 | $42.39 | $42.39 | 0 |
| 2021-08-03 | $42.39 | $42.39 | 123 |
| 2021-08-02 | $42.31 | $42.31 | 184 |
| 2021-07-30 | $42.39 | $42.39 | 61 |
| 2021-07-29 | $43.11 | $43.11 | 0 |
| 2021-07-28 | $43.11 | $43.11 | 0 |
| 2021-07-27 | $43.11 | $43.11 | 123 |
| 2021-07-26 | $41.82 | $41.82 | 61 |
| 2021-07-23 | $41.63 | $41.63 | 0 |
| 2021-07-22 | $41.63 | $41.63 | 61 |
| 2021-07-21 | $41.63 | $41.63 | 61 |
| 2021-07-20 | $41.63 | $41.63 | 61 |
| 2021-07-19 | $41.63 | $41.63 | 61 |
| 2021-07-16 | $42.07 | $42.07 | 61 |
| 2021-07-15 | $41.52 | $41.52 | 184 |
| 2021-07-14 | $43.08 | $43.08 | 0 |
| 2021-07-13 | $43.08 | $43.08 | 0 |
| 2021-07-12 | $43.08 | $43.08 | 6,256 |
| 2021-07-09 | $44.02 | $44.02 | 0 |
| 2021-07-08 | $44.02 | $44.02 | 6,195 |
| 2021-07-07 | $43.74 | $43.74 | 0 |
| 2021-07-06 | $43.74 | $43.74 | 184 |
| 2021-07-02 | $42.39 | $42.39 | 0 |
| 2021-07-01 | $42.39 | $42.39 | 3,803 |
| 2021-06-30 | $44.29 | $44.29 | 0 |
| 2021-06-29 | $44.29 | $44.29 | 0 |
| 2021-06-28 | $44.29 | $44.29 | 6,072 |
| 2021-06-25 | $44.29 | $44.29 | 0 |
| 2021-06-24 | $44.29 | $44.29 | 613 |
| 2021-06-23 | $42.55 | $42.55 | 61 |
| 2021-06-22 | $45.05 | $45.05 | 0 |
| 2021-06-21 | $45.05 | $45.05 | 0 |
| 2021-06-18 | $45.05 | $45.05 | 0 |
| 2021-06-17 | $45.05 | $45.05 | 0 |
| 2021-06-16 | $45.05 | $45.05 | 123 |
| 2021-06-15 | $47.77 | $47.77 | 0 |
| 2021-06-14 | $47.77 | $47.77 | 736 |
| 2021-06-11 | $47.77 | $47.77 | 123 |
| 2021-06-10 | $48.91 | $48.91 | 61 |
| 2021-06-09 | $48.90 | $48.90 | 61 |
| 2021-06-08 | $48.11 | $48.11 | 13,432 |
| 2021-06-07 | $53.66 | $53.66 | 1,104 |
| 2021-06-04 | $47.61 | $47.61 | 61 |
| 2021-06-03 | $47.82 | $47.82 | 0 |
| 2021-06-02 | $47.82 | $47.82 | 675 |
| 2021-06-01 | $47.82 | $47.82 | 0 |
| 2021-05-28 | $47.82 | $47.82 | 61 |
| 2021-05-27 | $46.95 | $46.95 | 184 |
| 2021-05-26 | $47.27 | $47.27 | 61 |
| 2021-05-25 | $47.09 | $47.09 | 4,907 |
| 2021-05-24 | $50.54 | $50.54 | 859 |
| 2021-05-21 | $47.89 | $47.89 | 123 |
| 2021-05-20 | $47.72 | $47.72 | 429 |
| 2021-05-19 | $42.52 | $42.52 | 123 |
| 2021-05-18 | $44.64 | $44.64 | 123 |
| 2021-05-17 | $43.19 | $43.19 | 0 |
| 2021-05-14 | $43.19 | $43.19 | 184 |
| 2021-05-13 | $44.02 | $44.02 | 429 |
| 2021-05-12 | $43.32 | $43.32 | 245 |
| 2021-05-11 | $44.05 | $44.05 | 859 |
| 2021-05-10 | $44.02 | $44.02 | 123 |
| 2021-05-07 | $45.80 | $45.80 | 0 |
| 2021-05-06 | $45.80 | $45.80 | 61 |
| 2021-05-05 | $36.03 | $36.03 | 0 |
| 2021-05-04 | $36.03 | $36.03 | 491 |
| 2021-05-03 | $50.71 | $50.71 | 123 |
| 2021-04-30 | $50.71 | $50.71 | 613 |
| 2021-04-29 | $36.78 | $36.78 | 0 |
| 2021-04-28 | $36.78 | $36.78 | 0 |
| 2021-04-27 | $36.78 | $36.78 | 0 |
| 2021-04-26 | $36.78 | $36.78 | 0 |
| 2021-04-23 | $36.78 | $36.78 | 0 |
| 2021-04-22 | $36.78 | $36.78 | 61 |
| 2021-04-21 | $57.07 | $57.07 | 491 |
| 2021-04-20 | $54.78 | $54.78 | 0 |
| 2021-04-19 | $54.78 | $54.78 | 0 |
| 2021-04-16 | $54.78 | $54.78 | 61 |
| 2021-04-15 | $52.17 | $52.17 | 0 |
| 2021-04-14 | $52.17 | $52.17 | 368 |
| 2021-04-13 | $52.17 | $52.17 | 675 |
| 2021-04-12 | $46.96 | $46.96 | 61 |
| 2021-04-09 | $50.14 | $50.14 | 429 |
| 2021-04-08 | $50.14 | $50.14 | 0 |
| 2021-04-07 | $50.14 | $50.14 | 0 |
| 2021-04-06 | $50.14 | $50.14 | 0 |
| 2021-04-05 | $50.14 | $50.14 | 61 |
| 2021-04-01 | $50.54 | $50.54 | 0 |
| 2021-03-31 | $50.54 | $50.54 | 0 |
| 2021-03-30 | $50.54 | $50.54 | 184 |
| 2021-03-29 | $42.39 | $42.39 | 0 |
| 2021-03-26 | $42.39 | $42.39 | 0 |
| 2021-03-25 | $42.39 | $42.39 | 0 |
| 2021-03-24 | $42.39 | $42.39 | 307 |
| 2021-03-23 | $42.39 | $42.39 | 0 |
| 2021-03-22 | $42.39 | $42.39 | 0 |
| 2021-03-19 | $42.39 | $42.39 | 0 |
| 2021-03-18 | $42.39 | $42.39 | 0 |
| 2021-03-17 | $42.39 | $42.39 | 184 |
| 2021-03-16 | $42.80 | $42.80 | 61 |
| 2021-03-15 | $42.80 | $42.80 | 0 |
| 2021-03-12 | $42.80 | $42.80 | 61 |
| 2021-03-11 | $42.80 | $42.80 | 552 |
| 2021-03-10 | $42.39 | $42.39 | 123 |
| 2021-03-09 | $42.39 | $42.39 | 307 |
| 2021-03-08 | $40.60 | $40.60 | 0 |
| 2021-03-05 | $40.60 | $40.60 | 675 |
| 2021-03-04 | $42.71 | $42.71 | 429 |
| 2021-03-03 | $46.14 | $46.14 | 0 |
| 2021-03-02 | $46.14 | $46.14 | 123 |
| 2021-03-01 | $52.17 | $52.17 | 0 |
| 2021-02-26 | $52.17 | $52.17 | 0 |
| 2021-02-25 | $52.17 | $52.17 | 1,595 |
| 2021-02-24 | $46.96 | $46.96 | 61 |
| 2021-02-23 | $46.84 | $46.84 | 429 |
| 2021-02-22 | $49.16 | $49.16 | 0 |
| 2021-02-19 | $49.16 | $49.16 | 0 |
| 2021-02-18 | $49.16 | $49.16 | 981 |
| 2021-02-17 | $52.01 | $52.01 | 245 |
| 2021-02-16 | $52.01 | $52.01 | 1,043 |
| 2021-02-12 | $52.17 | $52.17 | 1,104 |
| 2021-02-11 | $52.17 | $52.17 | 307 |
| 2021-02-10 | $50.54 | $50.54 | 2,944 |
| 2021-02-09 | $48.02 | $48.02 | 184 |
| 2021-02-08 | $45.33 | $45.33 | 2,699 |
| 2021-02-05 | $45.33 | $45.33 | 0 |
| 2021-02-04 | $45.33 | $45.33 | 1,349 |
| 2021-02-03 | $44.84 | $44.84 | 613 |
| 2021-02-02 | $39.95 | $39.95 | 0 |
| 2021-02-01 | $39.95 | $39.95 | 0 |
| 2021-01-29 | $39.95 | $39.95 | 0 |
| 2021-01-28 | $39.95 | $39.95 | 0 |
| 2021-01-27 | $39.95 | $39.95 | 0 |
| 2021-01-26 | $39.95 | $39.95 | 0 |
| 2021-01-25 | $39.95 | $39.95 | 123 |
| 2021-01-22 | $38.32 | $38.32 | 0 |
| 2021-01-21 | $38.32 | $38.32 | 0 |
| 2021-01-20 | $38.32 | $38.32 | 61 |
| 2021-01-19 | $37.83 | $37.83 | 0 |
| 2021-01-15 | $37.83 | $37.83 | 61 |
| 2021-01-14 | $38.58 | $38.58 | 0 |
| 2021-01-13 | $38.58 | $38.58 | 0 |
| 2021-01-12 | $38.58 | $38.58 | 123 |
| 2021-01-11 | $39.95 | $39.95 | 307 |
| 2021-01-08 | $38.72 | $38.72 | 0 |
| 2021-01-07 | $38.72 | $38.72 | 0 |
| 2021-01-06 | $38.72 | $38.72 | 0 |
| 2021-01-05 | $38.72 | $38.72 | 0 |
| 2021-01-04 | $38.72 | $38.72 | 123 |