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
- 2018-02-07 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 | $48.59 | $51.84 | 0 |
| 2021-12-30 | $48.59 | $51.84 | 0 |
| 2021-12-29 | $48.59 | $51.52 | 0 |
| 2021-12-28 | $48.59 | $51.52 | 0 |
| 2021-12-27 | $48.59 | $51.52 | 0 |
| 2021-12-23 | $48.59 | $51.52 | 0 |
| 2021-12-22 | $48.59 | $51.52 | 100 |
| 2021-12-21 | $48.55 | $51.48 | 0 |
| 2021-12-20 | $48.55 | $51.48 | 200 |
| 2021-12-17 | $48.50 | $51.43 | 600 |
| 2021-12-16 | $48.32 | $51.24 | 0 |
| 2021-12-15 | $48.32 | $51.24 | 200 |
| 2021-12-14 | $48.31 | $51.23 | 100 |
| 2021-12-13 | $48.50 | $51.43 | 0 |
| 2021-12-10 | $48.50 | $51.43 | 0 |
| 2021-12-09 | $48.50 | $51.43 | 300 |
| 2021-12-08 | $48.50 | $51.43 | 0 |
| 2021-12-07 | $48.50 | $51.43 | 5,300 |
| 2021-12-06 | $48.50 | $51.43 | 0 |
| 2021-12-03 | $48.50 | $51.43 | 0 |
| 2021-12-02 | $48.50 | $51.43 | 1,300 |
| 2021-12-01 | $48.75 | $51.69 | 0 |
| 2021-11-30 | $48.75 | $51.69 | 0 |
| 2021-11-29 | $48.75 | $51.69 | 100 |
| 2021-11-26 | $48.75 | $51.69 | 0 |
| 2021-11-24 | $48.75 | $51.69 | 0 |
| 2021-11-23 | $48.75 | $51.69 | 2,100 |
| 2021-11-22 | $48.67 | $51.61 | 0 |
| 2021-11-19 | $48.67 | $51.61 | 0 |
| 2021-11-18 | $48.67 | $51.61 | 0 |
| 2021-11-17 | $48.67 | $51.61 | 0 |
| 2021-11-16 | $48.67 | $51.61 | 100 |
| 2021-11-15 | $49.00 | $51.96 | 0 |
| 2021-11-12 | $49.00 | $51.96 | 300 |
| 2021-11-11 | $48.11 | $51.01 | 200 |
| 2021-11-10 | $48.00 | $50.90 | 0 |
| 2021-11-09 | $48.00 | $50.90 | 0 |
| 2021-11-08 | $48.00 | $50.90 | 0 |
| 2021-11-05 | $48.00 | $50.90 | 0 |
| 2021-11-04 | $48.00 | $50.90 | 100 |
| 2021-11-03 | $48.00 | $50.90 | 100 |
| 2021-11-02 | $47.50 | $50.37 | 100 |
| 2021-11-01 | $47.25 | $50.10 | 0 |
| 2021-10-29 | $47.25 | $50.10 | 0 |
| 2021-10-28 | $47.25 | $50.10 | 0 |
| 2021-10-27 | $47.25 | $50.10 | 0 |
| 2021-10-26 | $47.25 | $50.10 | 1,300 |
| 2021-10-25 | $47.05 | $49.89 | 0 |
| 2021-10-22 | $47.05 | $49.89 | 0 |
| 2021-10-21 | $47.05 | $49.89 | 100 |
| 2021-10-20 | $47.10 | $49.94 | 0 |
| 2021-10-19 | $47.10 | $49.94 | 1,500 |
| 2021-10-18 | $47.05 | $49.89 | 0 |
| 2021-10-15 | $47.05 | $49.89 | 0 |
| 2021-10-14 | $47.05 | $49.89 | 1,000 |
| 2021-10-13 | $47.00 | $49.84 | 0 |
| 2021-10-12 | $47.00 | $49.84 | 0 |
| 2021-10-11 | $47.00 | $49.84 | 0 |
| 2021-10-08 | $47.00 | $49.84 | 0 |
| 2021-10-07 | $47.00 | $49.84 | 300 |
| 2021-10-06 | $46.85 | $49.68 | 0 |
| 2021-10-05 | $46.85 | $49.68 | 0 |
| 2021-10-04 | $46.85 | $49.68 | 0 |
| 2021-10-01 | $46.85 | $49.68 | 0 |
| 2021-09-30 | $46.85 | $49.68 | 0 |
| 2021-09-29 | $46.85 | $49.68 | 0 |
| 2021-09-28 | $46.85 | $49.52 | 700 |
| 2021-09-27 | $46.85 | $49.52 | 500 |
| 2021-09-24 | $46.75 | $49.41 | 0 |
| 2021-09-23 | $46.75 | $49.41 | 0 |
| 2021-09-22 | $46.75 | $49.41 | 0 |
| 2021-09-21 | $46.75 | $49.41 | 0 |
| 2021-09-20 | $46.75 | $49.41 | 4,800 |
| 2021-09-17 | $47.06 | $49.74 | 2,200 |
| 2021-09-16 | $47.30 | $49.99 | 0 |
| 2021-09-15 | $47.30 | $49.99 | 0 |
| 2021-09-14 | $47.30 | $49.99 | 2,900 |
| 2021-09-13 | $47.26 | $49.95 | 200 |
| 2021-09-10 | $47.25 | $49.94 | 100 |
| 2021-09-09 | $47.00 | $49.68 | 0 |
| 2021-09-08 | $47.00 | $49.68 | 0 |
| 2021-09-07 | $47.00 | $49.68 | 0 |
| 2021-09-03 | $47.00 | $49.68 | 3,000 |
| 2021-09-02 | $46.75 | $49.41 | 300 |
| 2021-09-01 | $46.75 | $49.41 | 0 |
| 2021-08-31 | $46.75 | $49.41 | 0 |
| 2021-08-30 | $46.75 | $49.41 | 0 |
| 2021-08-27 | $46.75 | $49.41 | 7,700 |
| 2021-08-26 | $46.50 | $49.15 | 0 |
| 2021-08-25 | $46.50 | $49.15 | 0 |
| 2021-08-24 | $46.50 | $49.15 | 1,000 |
| 2021-08-23 | $46.50 | $49.15 | 6,000 |
| 2021-08-20 | $46.50 | $49.15 | 300 |
| 2021-08-19 | $46.30 | $48.94 | 0 |
| 2021-08-18 | $46.30 | $48.94 | 0 |
| 2021-08-17 | $46.30 | $48.94 | 0 |
| 2021-08-16 | $46.30 | $48.94 | 1,500 |
| 2021-08-13 | $46.41 | $49.05 | 300 |
| 2021-08-12 | $46.25 | $48.88 | 0 |
| 2021-08-11 | $46.25 | $48.88 | 0 |
| 2021-08-10 | $46.25 | $48.88 | 100 |
| 2021-08-09 | $46.19 | $48.82 | 200 |
| 2021-08-06 | $46.00 | $48.62 | 4,000 |
| 2021-08-05 | $46.00 | $48.62 | 300 |
| 2021-08-04 | $46.11 | $48.73 | 0 |
| 2021-08-03 | $46.11 | $48.73 | 500 |
| 2021-08-02 | $45.90 | $48.51 | 0 |
| 2021-07-30 | $45.90 | $48.51 | 5,900 |
| 2021-07-29 | $45.80 | $48.41 | 4,000 |
| 2021-07-28 | $45.90 | $48.51 | 0 |
| 2021-07-27 | $45.90 | $48.51 | 1,100 |
| 2021-07-26 | $46.05 | $48.67 | 200 |
| 2021-07-23 | $45.50 | $48.09 | 0 |
| 2021-07-22 | $45.50 | $48.09 | 0 |
| 2021-07-21 | $45.50 | $48.09 | 1,700 |
| 2021-07-20 | $45.75 | $48.36 | 0 |
| 2021-07-19 | $45.75 | $48.36 | 100 |
| 2021-07-16 | $45.75 | $48.36 | 0 |
| 2021-07-15 | $45.75 | $48.36 | 100 |
| 2021-07-14 | $45.75 | $48.36 | 0 |
| 2021-07-13 | $45.75 | $48.36 | 0 |
| 2021-07-12 | $45.75 | $48.36 | 0 |
| 2021-07-09 | $45.75 | $48.36 | 5,900 |
| 2021-07-08 | $45.65 | $48.25 | 0 |
| 2021-07-07 | $45.65 | $48.25 | 100 |
| 2021-07-06 | $45.75 | $48.36 | 1,100 |
| 2021-07-02 | $45.60 | $48.20 | 0 |
| 2021-07-01 | $45.60 | $48.20 | 0 |
| 2021-06-30 | $45.60 | $48.20 | 0 |
| 2021-06-29 | $45.60 | $48.20 | 0 |
| 2021-06-28 | $45.60 | $48.04 | 0 |
| 2021-06-25 | $45.60 | $48.04 | 0 |
| 2021-06-24 | $45.60 | $48.04 | 0 |
| 2021-06-23 | $45.60 | $48.04 | 0 |
| 2021-06-22 | $45.60 | $48.04 | 0 |
| 2021-06-21 | $45.60 | $48.04 | 0 |
| 2021-06-18 | $45.60 | $48.04 | 1,000 |
| 2021-06-17 | $45.60 | $48.04 | 0 |
| 2021-06-16 | $45.60 | $48.04 | 0 |
| 2021-06-15 | $45.60 | $48.04 | 0 |
| 2021-06-14 | $45.60 | $48.04 | 700 |
| 2021-06-11 | $45.61 | $48.05 | 0 |
| 2021-06-10 | $45.61 | $48.05 | 0 |
| 2021-06-09 | $45.61 | $48.05 | 200 |
| 2021-06-08 | $45.50 | $47.93 | 700 |
| 2021-06-07 | $46.00 | $48.46 | 0 |
| 2021-06-04 | $46.00 | $48.46 | 100 |
| 2021-06-03 | $46.00 | $48.46 | 0 |
| 2021-06-02 | $46.00 | $48.46 | 300 |
| 2021-06-01 | $44.50 | $46.88 | 0 |
| 2021-05-28 | $44.50 | $46.88 | 1,300 |
| 2021-05-27 | $44.01 | $46.36 | 0 |
| 2021-05-26 | $44.01 | $46.36 | 0 |
| 2021-05-25 | $44.01 | $46.36 | 0 |
| 2021-05-24 | $44.01 | $46.36 | 0 |
| 2021-05-21 | $44.01 | $46.36 | 0 |
| 2021-05-20 | $44.01 | $46.36 | 800 |
| 2021-05-19 | $44.49 | $46.87 | 200 |
| 2021-05-18 | $44.00 | $46.35 | 700 |
| 2021-05-17 | $44.00 | $46.35 | 0 |
| 2021-05-14 | $44.00 | $46.35 | 4,300 |
| 2021-05-13 | $43.00 | $45.30 | 1,100 |
| 2021-05-12 | $44.00 | $46.35 | 800 |
| 2021-05-11 | $42.19 | $44.45 | 0 |
| 2021-05-10 | $42.19 | $44.45 | 0 |
| 2021-05-07 | $42.19 | $44.45 | 400 |
| 2021-05-06 | $42.00 | $44.25 | 200 |
| 2021-05-05 | $41.75 | $43.98 | 200 |
| 2021-05-04 | $41.50 | $43.72 | 100 |
| 2021-05-03 | $41.00 | $43.19 | 1,200 |
| 2021-04-30 | $41.00 | $43.19 | 300 |
| 2021-04-29 | $40.50 | $42.67 | 0 |
| 2021-04-28 | $40.50 | $42.67 | 0 |
| 2021-04-27 | $40.50 | $42.67 | 0 |
| 2021-04-26 | $40.50 | $42.67 | 0 |
| 2021-04-23 | $40.50 | $42.67 | 0 |
| 2021-04-22 | $40.50 | $42.67 | 0 |
| 2021-04-21 | $40.50 | $42.67 | 200 |
| 2021-04-20 | $40.00 | $42.14 | 1,500 |
| 2021-04-19 | $39.19 | $41.29 | 1,200 |
| 2021-04-16 | $40.00 | $42.14 | 200 |
| 2021-04-15 | $40.00 | $42.14 | 100 |
| 2021-04-14 | $39.05 | $41.14 | 0 |
| 2021-04-13 | $39.05 | $41.14 | 2,100 |
| 2021-04-12 | $39.00 | $41.09 | 1,000 |
| 2021-04-09 | $39.00 | $41.09 | 3,100 |
| 2021-04-08 | $39.00 | $41.09 | 1,000 |
| 2021-04-07 | $39.00 | $41.09 | 0 |
| 2021-04-06 | $39.00 | $41.09 | 100 |
| 2021-04-05 | $38.50 | $40.56 | 200 |
| 2021-04-01 | $37.75 | $39.77 | 1,000 |
| 2021-03-31 | $39.00 | $41.09 | 0 |
| 2021-03-30 | $39.00 | $41.09 | 0 |
| 2021-03-29 | $39.00 | $40.93 | 300 |
| 2021-03-26 | $38.50 | $40.40 | 0 |
| 2021-03-25 | $38.50 | $40.40 | 200 |
| 2021-03-24 | $38.75 | $40.67 | 0 |
| 2021-03-23 | $38.75 | $40.67 | 0 |
| 2021-03-22 | $38.75 | $40.67 | 0 |
| 2021-03-19 | $38.75 | $40.67 | 0 |
| 2021-03-18 | $38.75 | $40.67 | 0 |
| 2021-03-17 | $38.75 | $40.67 | 0 |
| 2021-03-16 | $38.75 | $40.67 | 0 |
| 2021-03-15 | $38.75 | $40.67 | 0 |
| 2021-03-12 | $38.75 | $40.67 | 0 |
| 2021-03-11 | $38.75 | $40.67 | 0 |
| 2021-03-10 | $38.75 | $40.67 | 500 |
| 2021-03-09 | $38.50 | $40.40 | 200 |
| 2021-03-08 | $38.00 | $39.88 | 2,200 |
| 2021-03-05 | $38.00 | $39.88 | 1,300 |
| 2021-03-04 | $37.25 | $39.09 | 400 |
| 2021-03-03 | $38.00 | $39.88 | 500 |
| 2021-03-02 | $37.75 | $39.62 | 0 |
| 2021-03-01 | $37.75 | $39.62 | 0 |
| 2021-02-26 | $37.75 | $39.62 | 0 |
| 2021-02-25 | $37.75 | $39.62 | 0 |
| 2021-02-24 | $37.75 | $39.62 | 600 |
| 2021-02-23 | $37.00 | $38.83 | 1,100 |
| 2021-02-22 | $36.88 | $38.70 | 0 |
| 2021-02-19 | $36.88 | $38.70 | 0 |
| 2021-02-18 | $36.88 | $38.70 | 0 |
| 2021-02-17 | $36.88 | $38.70 | 0 |
| 2021-02-16 | $36.88 | $38.70 | 0 |
| 2021-02-12 | $36.88 | $38.70 | 0 |
| 2021-02-11 | $36.88 | $38.70 | 0 |
| 2021-02-10 | $36.88 | $38.70 | 0 |
| 2021-02-09 | $36.88 | $38.70 | 0 |
| 2021-02-08 | $36.88 | $38.70 | 0 |
| 2021-02-05 | $36.88 | $38.70 | 0 |
| 2021-02-04 | $36.88 | $38.70 | 0 |
| 2021-02-03 | $36.88 | $38.70 | 0 |
| 2021-02-02 | $36.88 | $38.70 | 0 |
| 2021-02-01 | $36.88 | $38.70 | 0 |
| 2021-01-29 | $36.88 | $38.70 | 0 |
| 2021-01-28 | $36.88 | $38.70 | 0 |
| 2021-01-27 | $36.88 | $38.70 | 0 |
| 2021-01-26 | $36.88 | $38.70 | 0 |
| 2021-01-25 | $36.88 | $38.70 | 0 |
| 2021-01-22 | $36.88 | $38.70 | 100 |
| 2021-01-21 | $37.00 | $38.83 | 2,300 |
| 2021-01-20 | $35.50 | $37.26 | 0 |
| 2021-01-19 | $35.50 | $37.26 | 0 |
| 2021-01-15 | $35.50 | $37.26 | 400 |
| 2021-01-14 | $35.50 | $37.26 | 400 |
| 2021-01-13 | $37.00 | $38.83 | 400 |
| 2021-01-12 | $36.00 | $37.78 | 0 |
| 2021-01-11 | $36.00 | $37.78 | 500 |
| 2021-01-08 | $35.25 | $36.99 | 0 |
| 2021-01-07 | $35.25 | $36.99 | 0 |
| 2021-01-06 | $35.25 | $36.99 | 1,700 |
| 2021-01-05 | $35.25 | $36.99 | 700 |
| 2021-01-04 | $35.25 | $36.99 | 0 |