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
- 2019-03-22 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 | $51.30 | $51.30 | 5,353 |
| 2021-12-30 | $50.10 | $50.10 | 23,420 |
| 2021-12-29 | $46.20 | $46.20 | 9,413 |
| 2021-12-28 | $44.70 | $44.70 | 4,820 |
| 2021-12-27 | $45.60 | $45.60 | 9,827 |
| 2021-12-23 | $42.60 | $42.60 | 6,593 |
| 2021-12-22 | $42.30 | $42.30 | 5,673 |
| 2021-12-21 | $42.00 | $42.00 | 4,927 |
| 2021-12-20 | $39.90 | $39.90 | 4,647 |
| 2021-12-17 | $39.57 | $39.57 | 7,243 |
| 2021-12-16 | $39.60 | $39.60 | 3,373 |
| 2021-12-15 | $41.13 | $41.13 | 8,687 |
| 2021-12-14 | $42.90 | $42.90 | 8,567 |
| 2021-12-13 | $41.10 | $41.10 | 23,117 |
| 2021-12-10 | $42.60 | $42.60 | 5,697 |
| 2021-12-09 | $42.30 | $42.30 | 10,037 |
| 2021-12-08 | $41.10 | $41.10 | 2,740 |
| 2021-12-07 | $38.91 | $38.91 | 11,463 |
| 2021-12-06 | $37.20 | $37.20 | 28,830 |
| 2021-12-03 | $40.65 | $40.65 | 10,717 |
| 2021-12-02 | $40.50 | $40.50 | 6,793 |
| 2021-12-01 | $40.20 | $40.20 | 18,877 |
| 2021-11-30 | $40.20 | $40.20 | 5,730 |
| 2021-11-29 | $42.90 | $42.90 | 7,963 |
| 2021-11-26 | $43.50 | $43.50 | 2,623 |
| 2021-11-24 | $43.53 | $43.53 | 4,783 |
| 2021-11-23 | $43.80 | $43.80 | 8,073 |
| 2021-11-22 | $44.10 | $44.10 | 16,587 |
| 2021-11-19 | $42.00 | $42.00 | 9,473 |
| 2021-11-18 | $41.40 | $41.40 | 14,147 |
| 2021-11-17 | $40.20 | $40.20 | 10,157 |
| 2021-11-16 | $40.80 | $40.80 | 7,517 |
| 2021-11-15 | $42.66 | $42.66 | 22,750 |
| 2021-11-12 | $44.70 | $44.70 | 22,313 |
| 2021-11-11 | $39.60 | $39.60 | 21,100 |
| 2021-11-10 | $38.10 | $38.10 | 29,103 |
| 2021-11-09 | $42.30 | $42.30 | 11,107 |
| 2021-11-08 | $42.00 | $42.00 | 10,813 |
| 2021-11-05 | $40.80 | $40.80 | 17,343 |
| 2021-11-04 | $38.70 | $38.70 | 15,820 |
| 2021-11-03 | $41.70 | $41.70 | 5,053 |
| 2021-11-02 | $43.20 | $43.20 | 3,743 |
| 2021-11-01 | $43.80 | $43.80 | 10,190 |
| 2021-10-29 | $44.70 | $44.70 | 2,003 |
| 2021-10-28 | $45.00 | $45.00 | 5,690 |
| 2021-10-27 | $45.00 | $45.00 | 6,767 |
| 2021-10-26 | $45.60 | $45.60 | 5,080 |
| 2021-10-25 | $48.00 | $48.00 | 4,047 |
| 2021-10-22 | $46.20 | $46.20 | 3,537 |
| 2021-10-21 | $47.04 | $47.04 | 6,283 |
| 2021-10-20 | $46.50 | $46.50 | 2,313 |
| 2021-10-19 | $48.00 | $48.00 | 5,597 |
| 2021-10-18 | $48.00 | $48.00 | 2,520 |
| 2021-10-15 | $48.30 | $48.30 | 3,673 |
| 2021-10-14 | $46.80 | $46.80 | 4,147 |
| 2021-10-13 | $48.00 | $48.00 | 6,207 |
| 2021-10-12 | $48.00 | $48.00 | 3,710 |
| 2021-10-11 | $49.50 | $49.50 | 4,727 |
| 2021-10-08 | $49.50 | $49.50 | 717 |
| 2021-10-07 | $48.90 | $48.90 | 2,837 |
| 2021-10-06 | $46.50 | $46.50 | 2,160 |
| 2021-10-05 | $47.70 | $47.70 | 3,237 |
| 2021-10-04 | $44.40 | $44.40 | 5,923 |
| 2021-10-01 | $44.82 | $44.82 | 3,957 |
| 2021-09-30 | $48.00 | $48.00 | 5,027 |
| 2021-09-29 | $46.50 | $46.50 | 2,840 |
| 2021-09-28 | $49.50 | $49.50 | 5,177 |
| 2021-09-27 | $48.60 | $48.60 | 3,227 |
| 2021-09-24 | $46.20 | $46.20 | 1,737 |
| 2021-09-23 | $44.40 | $44.40 | 6,743 |
| 2021-09-22 | $46.41 | $46.41 | 4,620 |
| 2021-09-21 | $46.65 | $46.65 | 2,083 |
| 2021-09-20 | $43.80 | $43.80 | 7,680 |
| 2021-09-17 | $46.80 | $46.80 | 2,410 |
| 2021-09-16 | $45.45 | $45.45 | 2,200 |
| 2021-09-15 | $44.10 | $44.10 | 8,077 |
| 2021-09-14 | $44.85 | $44.85 | 3,803 |
| 2021-09-13 | $42.30 | $42.30 | 5,440 |
| 2021-09-10 | $42.60 | $42.60 | 2,647 |
| 2021-09-09 | $44.10 | $44.10 | 4,267 |
| 2021-09-08 | $44.10 | $44.10 | 2,353 |
| 2021-09-07 | $47.76 | $47.76 | 2,143 |
| 2021-09-03 | $47.58 | $47.58 | 3,337 |
| 2021-09-02 | $45.00 | $45.00 | 5,570 |
| 2021-09-01 | $42.00 | $42.00 | 3,333 |
| 2021-08-31 | $41.70 | $41.70 | 2,247 |
| 2021-08-30 | $43.20 | $43.20 | 1,013 |
| 2021-08-27 | $42.60 | $42.60 | 760 |
| 2021-08-26 | $42.60 | $42.60 | 2,810 |
| 2021-08-25 | $44.10 | $44.10 | 3,550 |
| 2021-08-24 | $42.30 | $42.30 | 307 |
| 2021-08-23 | $43.05 | $43.05 | 2,593 |
| 2021-08-20 | $42.60 | $42.60 | 4,060 |
| 2021-08-19 | $41.76 | $41.76 | 7,987 |
| 2021-08-18 | $42.60 | $42.60 | 6,300 |
| 2021-08-17 | $42.90 | $42.90 | 6,507 |
| 2021-08-16 | $45.21 | $45.21 | 3,407 |
| 2021-08-13 | $48.90 | $48.90 | 4,240 |
| 2021-08-12 | $48.90 | $48.90 | 2,653 |
| 2021-08-11 | $50.70 | $50.70 | 5,820 |
| 2021-08-10 | $51.00 | $51.00 | 2,947 |
| 2021-08-09 | $51.51 | $51.51 | 4,837 |
| 2021-08-06 | $51.18 | $51.18 | 4,513 |
| 2021-08-05 | $48.30 | $48.30 | 7,287 |
| 2021-08-04 | $46.80 | $46.80 | 3,870 |
| 2021-08-03 | $47.70 | $47.70 | 5,480 |
| 2021-08-02 | $48.90 | $48.90 | 5,280 |
| 2021-07-30 | $48.00 | $48.00 | 2,683 |
| 2021-07-29 | $48.30 | $48.30 | 2,300 |
| 2021-07-28 | $47.55 | $47.55 | 9,593 |
| 2021-07-27 | $47.70 | $47.70 | 3,713 |
| 2021-07-26 | $49.80 | $49.80 | 2,487 |
| 2021-07-23 | $51.00 | $51.00 | 5,093 |
| 2021-07-22 | $51.09 | $51.09 | 3,947 |
| 2021-07-21 | $53.70 | $53.70 | 1,823 |
| 2021-07-20 | $52.80 | $52.80 | 3,050 |
| 2021-07-19 | $49.80 | $49.80 | 7,713 |
| 2021-07-16 | $53.40 | $53.40 | 6,267 |
| 2021-07-15 | $53.58 | $53.58 | 6,593 |
| 2021-07-14 | $51.90 | $51.90 | 8,560 |
| 2021-07-13 | $53.40 | $53.40 | 11,377 |
| 2021-07-12 | $52.80 | $52.80 | 7,477 |
| 2021-07-09 | $55.80 | $55.80 | 8,673 |
| 2021-07-08 | $52.23 | $52.23 | 7,943 |
| 2021-07-07 | $50.10 | $50.10 | 20,030 |
| 2021-07-06 | $48.00 | $48.00 | 17,457 |
| 2021-07-02 | $54.60 | $54.60 | 5,093 |
| 2021-07-01 | $55.50 | $55.50 | 2,557 |
| 2021-06-30 | $54.90 | $54.90 | 8,220 |
| 2021-06-29 | $56.10 | $56.10 | 5,013 |
| 2021-06-28 | $57.60 | $57.60 | 7,963 |
| 2021-06-25 | $59.04 | $59.04 | 5,433 |
| 2021-06-24 | $60.90 | $60.90 | 16,233 |
| 2021-06-23 | $60.60 | $60.60 | 17,227 |
| 2021-06-22 | $57.00 | $57.00 | 9,847 |
| 2021-06-21 | $61.44 | $61.44 | 7,420 |
| 2021-06-18 | $60.18 | $60.18 | 8,547 |
| 2021-06-17 | $64.50 | $64.50 | 7,023 |
| 2021-06-16 | $63.00 | $63.00 | 2,503 |
| 2021-06-15 | $62.40 | $62.40 | 9,267 |
| 2021-06-14 | $63.00 | $63.00 | 9,620 |
| 2021-06-11 | $63.90 | $63.90 | 12,500 |
| 2021-06-10 | $71.10 | $71.10 | 2,317 |
| 2021-06-09 | $73.20 | $73.20 | 3,960 |
| 2021-06-08 | $72.00 | $72.00 | 9,653 |
| 2021-06-07 | $69.90 | $69.90 | 1,580 |
| 2021-06-04 | $69.60 | $69.60 | 2,020 |
| 2021-06-03 | $69.30 | $69.30 | 2,280 |
| 2021-06-02 | $70.80 | $70.80 | 1,710 |
| 2021-06-01 | $71.40 | $71.40 | 3,443 |
| 2021-05-28 | $73.47 | $73.47 | 3,457 |
| 2021-05-27 | $74.10 | $74.10 | 6,543 |
| 2021-05-26 | $76.20 | $76.20 | 10,407 |
| 2021-05-25 | $71.70 | $71.70 | 5,337 |
| 2021-05-24 | $72.90 | $72.90 | 1,837 |
| 2021-05-21 | $71.28 | $71.28 | 2,243 |
| 2021-05-20 | $72.00 | $72.00 | 4,847 |
| 2021-05-19 | $69.87 | $69.87 | 3,567 |
| 2021-05-18 | $68.70 | $68.70 | 8,927 |
| 2021-05-17 | $63.00 | $63.00 | 3,277 |
| 2021-05-14 | $60.00 | $60.00 | 11,900 |
| 2021-05-13 | $59.22 | $59.22 | 10,967 |
| 2021-05-12 | $62.79 | $62.79 | 8,533 |
| 2021-05-11 | $67.20 | $67.20 | 11,097 |
| 2021-05-10 | $68.70 | $68.70 | 8,107 |
| 2021-05-07 | $68.10 | $68.10 | 5,767 |
| 2021-05-06 | $66.00 | $66.00 | 3,813 |
| 2021-05-05 | $69.45 | $69.45 | 4,400 |
| 2021-05-04 | $69.90 | $69.90 | 13,847 |
| 2021-05-03 | $68.10 | $68.10 | 21,707 |
| 2021-04-30 | $63.60 | $63.60 | 6,653 |
| 2021-04-29 | $60.00 | $60.00 | 11,537 |
| 2021-04-28 | $61.02 | $61.02 | 10,107 |
| 2021-04-27 | $63.30 | $63.30 | 5,447 |
| 2021-04-26 | $61.20 | $61.20 | 5,610 |
| 2021-04-23 | $60.60 | $60.60 | 3,723 |
| 2021-04-22 | $62.70 | $62.70 | 5,283 |
| 2021-04-21 | $63.30 | $63.30 | 12,080 |
| 2021-04-20 | $60.30 | $60.30 | 6,403 |
| 2021-04-19 | $65.10 | $65.10 | 12,270 |
| 2021-04-16 | $61.86 | $61.86 | 6,400 |
| 2021-04-15 | $62.40 | $62.40 | 5,277 |
| 2021-04-14 | $60.00 | $60.00 | 6,693 |
| 2021-04-13 | $60.60 | $60.60 | 11,103 |
| 2021-04-12 | $63.51 | $63.51 | 9,063 |
| 2021-04-09 | $67.50 | $67.50 | 3,180 |
| 2021-04-08 | $67.02 | $67.02 | 4,480 |
| 2021-04-07 | $68.10 | $68.10 | 6,130 |
| 2021-04-06 | $70.59 | $70.59 | 4,353 |
| 2021-04-05 | $71.16 | $71.16 | 11,083 |
| 2021-04-01 | $73.50 | $73.50 | 24,953 |
| 2021-03-31 | $71.70 | $71.70 | 28,717 |
| 2021-03-30 | $54.90 | $54.90 | 33,530 |
| 2021-03-29 | $62.40 | $62.40 | 20,960 |
| 2021-03-26 | $72.00 | $72.00 | 11,350 |
| 2021-03-25 | $70.41 | $70.41 | 10,740 |
| 2021-03-24 | $73.50 | $73.50 | 18,960 |
| 2021-03-23 | $78.90 | $78.90 | 26,483 |
| 2021-03-22 | $79.50 | $79.50 | 14,193 |
| 2021-03-19 | $84.90 | $84.90 | 5,920 |
| 2021-03-18 | $86.40 | $86.40 | 7,920 |
| 2021-03-17 | $85.35 | $85.35 | 8,773 |
| 2021-03-16 | $91.20 | $91.20 | 8,847 |
| 2021-03-15 | $90.90 | $90.90 | 13,373 |
| 2021-03-12 | $92.40 | $92.40 | 7,263 |
| 2021-03-11 | $87.30 | $87.30 | 20,247 |
| 2021-03-10 | $83.58 | $83.58 | 15,900 |
| 2021-03-09 | $93.60 | $93.60 | 14,553 |
| 2021-03-08 | $88.20 | $88.20 | 13,040 |
| 2021-03-05 | $96.00 | $96.00 | 17,557 |
| 2021-03-04 | $99.60 | $99.60 | 17,183 |
| 2021-03-03 | $97.50 | $97.50 | 9,587 |
| 2021-03-02 | $113.10 | $113.10 | 51,017 |
| 2021-03-01 | $95.31 | $95.31 | 12,997 |
| 2021-02-26 | $96.60 | $96.60 | 11,820 |
| 2021-02-25 | $100.50 | $100.50 | 46,100 |
| 2021-02-24 | $96.54 | $96.54 | 5,453 |
| 2021-02-23 | $93.48 | $93.48 | 12,610 |
| 2021-02-22 | $100.50 | $100.50 | 11,867 |
| 2021-02-19 | $96.30 | $96.30 | 13,190 |
| 2021-02-18 | $97.80 | $97.80 | 11,010 |
| 2021-02-17 | $96.00 | $96.00 | 9,603 |
| 2021-02-16 | $102.60 | $102.60 | 23,607 |
| 2021-02-12 | $96.90 | $96.90 | 8,653 |
| 2021-02-11 | $102.54 | $102.54 | 12,170 |
| 2021-02-10 | $107.70 | $107.70 | 22,200 |
| 2021-02-09 | $101.82 | $101.82 | 14,787 |
| 2021-02-08 | $103.80 | $103.80 | 18,750 |
| 2021-02-05 | $104.40 | $104.40 | 17,450 |
| 2021-02-04 | $105.60 | $105.60 | 17,563 |
| 2021-02-03 | $97.77 | $97.77 | 45,577 |
| 2021-02-02 | $88.23 | $88.23 | 22,897 |
| 2021-02-01 | $78.90 | $78.90 | 16,200 |
| 2021-01-29 | $68.40 | $68.40 | 11,513 |
| 2021-01-28 | $69.18 | $69.18 | 12,240 |
| 2021-01-27 | $73.20 | $73.20 | 15,353 |
| 2021-01-26 | $74.70 | $74.70 | 7,510 |
| 2021-01-25 | $78.30 | $78.30 | 6,187 |
| 2021-01-22 | $76.80 | $76.80 | 20,013 |
| 2021-01-21 | $79.80 | $79.80 | 12,670 |
| 2021-01-20 | $85.20 | $85.20 | 10,960 |
| 2021-01-19 | $86.40 | $86.40 | 17,640 |
| 2021-01-15 | $83.07 | $83.07 | 12,990 |
| 2021-01-14 | $81.30 | $81.30 | 25,370 |
| 2021-01-13 | $73.20 | $73.20 | 12,037 |
| 2021-01-12 | $70.35 | $70.35 | 8,167 |
| 2021-01-11 | $71.13 | $71.13 | 23,030 |
| 2021-01-08 | $58.50 | $58.50 | 18,873 |
| 2021-01-07 | $63.90 | $63.90 | 22,040 |
| 2021-01-06 | $54.60 | $54.60 | 34,240 |
| 2021-01-05 | $44.10 | $44.10 | 14,147 |
| 2021-01-04 | $44.70 | $44.70 | 13,343 |