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
- 2006-03-06 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 | $29.80 | $32.91 | 2,500 |
| 2021-12-30 | $30.82 | $34.04 | 6,700 |
| 2021-12-29 | $29.94 | $33.07 | 10,000 |
| 2021-12-28 | $29.37 | $32.44 | 3,600 |
| 2021-12-27 | $30.26 | $33.42 | 15,200 |
| 2021-12-23 | $29.96 | $33.09 | 5,300 |
| 2021-12-22 | $29.65 | $32.75 | 5,800 |
| 2021-12-21 | $28.86 | $31.87 | 22,000 |
| 2021-12-20 | $28.64 | $31.63 | 7,300 |
| 2021-12-17 | $29.48 | $32.56 | 5,300 |
| 2021-12-16 | $29.73 | $32.84 | 20,400 |
| 2021-12-15 | $29.44 | $32.52 | 10,200 |
| 2021-12-14 | $29.70 | $32.80 | 12,300 |
| 2021-12-13 | $31.20 | $34.46 | 12,200 |
| 2021-12-10 | $31.15 | $34.40 | 12,300 |
| 2021-12-09 | $32.42 | $35.81 | 5,300 |
| 2021-12-08 | $32.93 | $36.37 | 6,500 |
| 2021-12-07 | $32.49 | $35.88 | 5,100 |
| 2021-12-06 | $30.80 | $34.02 | 20,900 |
| 2021-12-03 | $30.56 | $33.75 | 8,400 |
| 2021-12-02 | $31.78 | $35.10 | 7,700 |
| 2021-12-01 | $32.89 | $36.33 | 6,400 |
| 2021-11-30 | $33.60 | $37.11 | 4,700 |
| 2021-11-29 | $33.60 | $37.11 | 5,200 |
| 2021-11-26 | $33.93 | $37.47 | 3,500 |
| 2021-11-24 | $32.56 | $35.96 | 9,800 |
| 2021-11-23 | $32.43 | $35.82 | 13,500 |
| 2021-11-22 | $32.60 | $36.01 | 13,000 |
| 2021-11-19 | $34.67 | $38.29 | 5,800 |
| 2021-11-18 | $35.51 | $39.22 | 17,800 |
| 2021-11-17 | $35.13 | $38.80 | 10,900 |
| 2021-11-16 | $34.96 | $38.61 | 8,400 |
| 2021-11-15 | $35.55 | $39.26 | 8,700 |
| 2021-11-12 | $36.71 | $40.54 | 4,400 |
| 2021-11-11 | $35.50 | $39.21 | 7,900 |
| 2021-11-10 | $35.25 | $38.93 | 9,600 |
| 2021-11-09 | $34.70 | $38.32 | 9,800 |
| 2021-11-08 | $34.78 | $38.41 | 8,400 |
| 2021-11-05 | $32.71 | $36.13 | 16,700 |
| 2021-11-04 | $34.24 | $37.82 | 11,200 |
| 2021-11-03 | $35.44 | $39.14 | 23,200 |
| 2021-11-02 | $41.50 | $45.83 | 5,800 |
| 2021-11-01 | $43.60 | $48.15 | 11,500 |
| 2021-10-29 | $43.37 | $47.90 | 3,300 |
| 2021-10-28 | $44.25 | $48.87 | 3,600 |
| 2021-10-27 | $42.52 | $46.96 | 3,000 |
| 2021-10-26 | $42.14 | $46.54 | 6,000 |
| 2021-10-25 | $42.09 | $46.49 | 4,300 |
| 2021-10-22 | $43.15 | $47.66 | 4,100 |
| 2021-10-21 | $42.21 | $46.62 | 6,700 |
| 2021-10-20 | $41.73 | $46.09 | 4,600 |
| 2021-10-19 | $39.16 | $43.25 | 2,300 |
| 2021-10-18 | $38.84 | $42.90 | 3,100 |
| 2021-10-15 | $39.22 | $43.32 | 3,700 |
| 2021-10-14 | $37.99 | $41.96 | 3,800 |
| 2021-10-13 | $38.51 | $42.53 | 1,500 |
| 2021-10-12 | $36.60 | $40.42 | 5,000 |
| 2021-10-11 | $35.10 | $38.77 | 5,700 |
| 2021-10-08 | $34.74 | $38.37 | 34,000 |
| 2021-10-07 | $35.86 | $39.61 | 6,700 |
| 2021-10-06 | $35.90 | $39.65 | 14,100 |
| 2021-10-05 | $35.77 | $39.51 | 1,100 |
| 2021-10-04 | $35.91 | $39.66 | 9,800 |
| 2021-10-01 | $38.78 | $42.83 | 2,200 |
| 2021-09-30 | $40.47 | $44.70 | 2,500 |
| 2021-09-29 | $41.26 | $45.57 | 9,500 |
| 2021-09-28 | $40.36 | $44.58 | 2,000 |
| 2021-09-27 | $40.47 | $44.70 | 1,200 |
| 2021-09-24 | $41.55 | $45.89 | 1,400 |
| 2021-09-23 | $42.00 | $46.39 | 4,600 |
| 2021-09-22 | $41.17 | $45.47 | 3,000 |
| 2021-09-21 | $39.77 | $43.92 | 3,500 |
| 2021-09-20 | $39.25 | $43.35 | 1,300 |
| 2021-09-17 | $38.96 | $43.03 | 3,100 |
| 2021-09-16 | $40.43 | $44.65 | 1,900 |
| 2021-09-15 | $40.43 | $44.65 | 1,800 |
| 2021-09-14 | $41.44 | $45.77 | 2,200 |
| 2021-09-13 | $41.74 | $46.10 | 1,800 |
| 2021-09-10 | $39.75 | $43.90 | 2,400 |
| 2021-09-09 | $40.92 | $45.19 | 900 |
| 2021-09-08 | $40.67 | $44.92 | 4,200 |
| 2021-09-07 | $41.26 | $45.57 | 1,000 |
| 2021-09-03 | $41.75 | $46.11 | 1,300 |
| 2021-09-02 | $41.70 | $46.06 | 5,200 |
| 2021-09-01 | $40.86 | $45.13 | 54,600 |
| 2021-08-31 | $40.59 | $44.83 | 54,200 |
| 2021-08-30 | $40.95 | $45.23 | 1,100 |
| 2021-08-27 | $41.34 | $45.66 | 2,900 |
| 2021-08-26 | $41.22 | $45.53 | 800 |
| 2021-08-25 | $41.39 | $45.71 | 54,500 |
| 2021-08-24 | $41.28 | $45.59 | 12,100 |
| 2021-08-23 | $40.83 | $45.09 | 3,900 |
| 2021-08-20 | $39.97 | $44.15 | 1,800 |
| 2021-08-19 | $38.50 | $42.52 | 3,300 |
| 2021-08-18 | $38.58 | $42.61 | 3,500 |
| 2021-08-17 | $37.08 | $40.95 | 2,100 |
| 2021-08-16 | $39.66 | $43.80 | 2,300 |
| 2021-08-13 | $39.00 | $43.07 | 2,900 |
| 2021-08-12 | $36.15 | $39.93 | 2,100 |
| 2021-08-11 | $37.90 | $41.86 | 3,700 |
| 2021-08-10 | $39.50 | $43.63 | 3,000 |
| 2021-08-09 | $40.00 | $44.18 | 8,000 |
| 2021-08-06 | $39.75 | $43.90 | 500 |
| 2021-08-05 | $38.15 | $42.14 | 4,100 |
| 2021-08-04 | $39.14 | $43.23 | 1,700 |
| 2021-08-03 | $38.01 | $41.98 | 3,200 |
| 2021-08-02 | $37.44 | $41.35 | 3,600 |
| 2021-07-30 | $37.69 | $41.63 | 1,600 |
| 2021-07-29 | $37.31 | $41.21 | 3,800 |
| 2021-07-28 | $37.62 | $41.55 | 6,400 |
| 2021-07-27 | $37.12 | $41.00 | 12,600 |
| 2021-07-26 | $38.20 | $42.19 | 2,800 |
| 2021-07-23 | $38.05 | $42.02 | 3,500 |
| 2021-07-22 | $40.00 | $44.18 | 2,500 |
| 2021-07-21 | $37.00 | $40.86 | 2,300 |
| 2021-07-20 | $36.25 | $40.04 | 7,700 |
| 2021-07-19 | $36.65 | $40.48 | 3,500 |
| 2021-07-16 | $36.11 | $39.88 | 12,600 |
| 2021-07-15 | $37.37 | $41.27 | 34,700 |
| 2021-07-14 | $39.13 | $43.22 | 3,600 |
| 2021-07-13 | $38.61 | $42.64 | 2,500 |
| 2021-07-12 | $39.29 | $43.39 | 5,900 |
| 2021-07-09 | $37.50 | $41.42 | 2,600 |
| 2021-07-08 | $39.15 | $43.24 | 3,600 |
| 2021-07-07 | $39.87 | $44.03 | 2,400 |
| 2021-07-06 | $40.03 | $44.21 | 9,800 |
| 2021-07-02 | $39.03 | $43.11 | 3,000 |
| 2021-07-01 | $41.16 | $45.46 | 2,600 |
| 2021-06-30 | $39.92 | $44.09 | 2,900 |
| 2021-06-29 | $39.71 | $43.86 | 29,100 |
| 2021-06-28 | $38.32 | $42.32 | 1,800 |
| 2021-06-25 | $38.21 | $42.20 | 4,200 |
| 2021-06-24 | $37.59 | $41.52 | 4,100 |
| 2021-06-23 | $35.85 | $39.59 | 2,000 |
| 2021-06-22 | $37.28 | $41.17 | 4,600 |
| 2021-06-21 | $38.03 | $42.00 | 2,000 |
| 2021-06-18 | $36.15 | $39.93 | 1,700 |
| 2021-06-17 | $38.27 | $42.27 | 27,000 |
| 2021-06-16 | $38.64 | $42.68 | 2,800 |
| 2021-06-15 | $36.61 | $40.43 | 3,700 |
| 2021-06-14 | $36.67 | $40.50 | 37,000 |
| 2021-06-11 | $35.40 | $39.10 | 6,000 |
| 2021-06-10 | $35.06 | $38.72 | 9,200 |
| 2021-06-09 | $35.25 | $38.93 | 14,300 |
| 2021-06-08 | $35.51 | $39.22 | 1,400 |
| 2021-06-07 | $35.98 | $39.74 | 3,800 |
| 2021-06-04 | $37.21 | $41.10 | 4,800 |
| 2021-06-03 | $37.42 | $41.33 | 3,700 |
| 2021-06-02 | $37.16 | $41.04 | 10,600 |
| 2021-06-01 | $38.11 | $42.09 | 7,000 |
| 2021-05-28 | $39.10 | $43.18 | 7,700 |
| 2021-05-27 | $38.60 | $42.63 | 4,600 |
| 2021-05-26 | $38.75 | $42.80 | 3,100 |
| 2021-05-25 | $38.25 | $42.25 | 27,700 |
| 2021-05-24 | $38.56 | $42.59 | 6,500 |
| 2021-05-21 | $39.40 | $43.52 | 38,100 |
| 2021-05-20 | $38.09 | $42.07 | 14,500 |
| 2021-05-19 | $36.22 | $40.00 | 1,900 |
| 2021-05-18 | $38.96 | $43.03 | 2,600 |
| 2021-05-17 | $37.68 | $41.62 | 7,900 |
| 2021-05-14 | $36.54 | $40.36 | 3,600 |
| 2021-05-13 | $38.14 | $42.12 | 1,900 |
| 2021-05-12 | $36.87 | $40.72 | 3,900 |
| 2021-05-11 | $37.03 | $40.90 | 10,800 |
| 2021-05-10 | $38.38 | $42.39 | 4,400 |
| 2021-05-07 | $40.74 | $45.00 | 7,200 |
| 2021-05-06 | $38.87 | $42.93 | 2,700 |
| 2021-05-05 | $39.69 | $43.84 | 9,700 |
| 2021-05-04 | $38.00 | $41.97 | 9,600 |
| 2021-05-03 | $40.37 | $44.59 | 124,200 |
| 2021-04-30 | $41.04 | $45.33 | 1,600 |
| 2021-04-29 | $42.61 | $47.06 | 3,300 |
| 2021-04-28 | $43.69 | $48.25 | 11,700 |
| 2021-04-27 | $45.29 | $50.02 | 12,200 |
| 2021-04-26 | $43.05 | $47.55 | 4,000 |
| 2021-04-23 | $42.62 | $47.07 | 30,000 |
| 2021-04-22 | $42.80 | $47.27 | 42,500 |
| 2021-04-21 | $39.33 | $43.43 | 6,000 |
| 2021-04-20 | $38.60 | $42.63 | 4,000 |
| 2021-04-19 | $39.49 | $43.61 | 3,500 |
| 2021-04-16 | $40.30 | $44.51 | 6,500 |
| 2021-04-15 | $38.82 | $42.88 | 54,500 |
| 2021-04-14 | $38.21 | $42.20 | 3,500 |
| 2021-04-13 | $38.40 | $42.41 | 9,500 |
| 2021-04-12 | $38.20 | $42.19 | 85,000 |
| 2021-04-09 | $40.00 | $44.18 | 5,500 |
| 2021-04-08 | $40.40 | $44.32 | 5,000 |
| 2021-04-07 | $38.98 | $42.76 | 11,000 |
| 2021-04-06 | $39.61 | $43.45 | 7,500 |
| 2021-04-05 | $41.44 | $45.46 | 14,000 |
| 2021-04-01 | $41.75 | $45.80 | 5,000 |
| 2021-03-31 | $41.87 | $45.93 | 21,500 |
| 2021-03-30 | $39.31 | $43.12 | 8,500 |
| 2021-03-29 | $38.40 | $42.13 | 12,000 |
| 2021-03-26 | $37.52 | $41.17 | 8,500 |
| 2021-03-25 | $36.55 | $40.10 | 3,000 |
| 2021-03-24 | $36.49 | $40.03 | 13,500 |
| 2021-03-23 | $36.80 | $40.37 | 7,500 |
| 2021-03-22 | $36.59 | $40.14 | 1,500 |
| 2021-03-19 | $35.49 | $38.93 | 3,000 |
| 2021-03-18 | $35.55 | $39.00 | 16,000 |
| 2021-03-17 | $35.48 | $38.92 | 29,500 |
| 2021-03-16 | $37.60 | $41.25 | 2,500 |
| 2021-03-15 | $37.60 | $41.25 | 9,500 |
| 2021-03-12 | $37.39 | $41.02 | 10,000 |
| 2021-03-11 | $38.58 | $42.32 | 7,000 |
| 2021-03-10 | $36.63 | $40.19 | 30,500 |
| 2021-03-09 | $36.49 | $40.03 | 20,500 |
| 2021-03-08 | $33.42 | $36.67 | 24,000 |
| 2021-03-05 | $33.28 | $36.51 | 36,500 |
| 2021-03-04 | $34.31 | $37.64 | 8,500 |
| 2021-03-03 | $34.96 | $38.35 | 28,500 |
| 2021-03-02 | $37.20 | $40.81 | 6,500 |
| 2021-03-01 | $38.06 | $41.76 | 4,000 |
| 2021-02-26 | $37.53 | $41.18 | 29,500 |
| 2021-02-25 | $38.95 | $42.73 | 5,000 |
| 2021-02-24 | $36.85 | $40.43 | 10,500 |
| 2021-02-23 | $38.60 | $42.34 | 15,000 |
| 2021-02-22 | $40.20 | $44.10 | 12,000 |
| 2021-02-19 | $42.04 | $46.12 | 3,000 |
| 2021-02-18 | $42.04 | $46.12 | 11,500 |
| 2021-02-17 | $43.54 | $47.77 | 5,000 |
| 2021-02-16 | $44.40 | $48.71 | 23,500 |
| 2021-02-12 | $42.40 | $46.52 | 3,500 |
| 2021-02-11 | $42.49 | $46.61 | 84,500 |
| 2021-02-10 | $40.20 | $44.10 | 15,000 |
| 2021-02-09 | $41.79 | $45.85 | 19,000 |
| 2021-02-08 | $43.54 | $47.77 | 7,500 |
| 2021-02-05 | $43.50 | $47.72 | 5,500 |
| 2021-02-04 | $43.12 | $47.30 | 18,500 |
| 2021-02-03 | $44.00 | $48.27 | 5,000 |
| 2021-02-02 | $44.10 | $48.38 | 9,000 |
| 2021-02-01 | $44.00 | $48.27 | 8,500 |
| 2021-01-29 | $42.95 | $47.12 | 13,500 |
| 2021-01-28 | $45.03 | $49.40 | 26,000 |
| 2021-01-27 | $43.00 | $47.17 | 37,000 |
| 2021-01-26 | $46.20 | $50.68 | 15,500 |
| 2021-01-25 | $47.16 | $51.74 | 10,500 |
| 2021-01-22 | $48.08 | $52.74 | 13,000 |
| 2021-01-21 | $49.00 | $53.76 | 13,500 |
| 2021-01-20 | $46.90 | $51.45 | 6,000 |
| 2021-01-19 | $46.80 | $51.35 | 26,000 |
| 2021-01-15 | $44.60 | $48.93 | 43,500 |
| 2021-01-14 | $47.35 | $51.95 | 11,500 |
| 2021-01-13 | $48.11 | $52.78 | 12,500 |
| 2021-01-12 | $46.77 | $51.31 | 34,500 |
| 2021-01-11 | $50.10 | $54.96 | 31,000 |
| 2021-01-08 | $51.16 | $56.13 | 15,500 |
| 2021-01-07 | $51.90 | $56.94 | 27,500 |
| 2021-01-06 | $52.20 | $57.27 | 17,500 |
| 2021-01-05 | $48.22 | $52.90 | 6,000 |
| 2021-01-04 | $48.47 | $53.17 | 13,500 |