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
- 2001-04-06 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 | $36.63 | $73.10 | 736,590 |
| 2021-12-30 | $36.60 | $73.05 | 1,428,165 |
| 2021-12-29 | $37.09 | $74.02 | 945,094 |
| 2021-12-28 | $36.83 | $73.50 | 836,101 |
| 2021-12-27 | $36.73 | $73.29 | 1,020,118 |
| 2021-12-23 | $36.25 | $72.34 | 872,571 |
| 2021-12-22 | $35.52 | $70.88 | 966,247 |
| 2021-12-21 | $35.51 | $70.86 | 1,023,557 |
| 2021-12-20 | $35.09 | $70.02 | 1,797,971 |
| 2021-12-17 | $35.28 | $70.40 | 1,806,307 |
| 2021-12-16 | $35.88 | $71.61 | 1,885,916 |
| 2021-12-15 | $35.31 | $70.46 | 1,710,026 |
| 2021-12-14 | $34.72 | $69.29 | 1,404,512 |
| 2021-12-13 | $35.21 | $70.27 | 1,060,548 |
| 2021-12-10 | $35.25 | $70.34 | 1,367,312 |
| 2021-12-09 | $35.24 | $70.33 | 1,232,373 |
| 2021-12-08 | $35.32 | $70.48 | 1,379,712 |
| 2021-12-07 | $34.81 | $69.46 | 2,456,932 |
| 2021-12-06 | $34.66 | $69.18 | 1,970,526 |
| 2021-12-03 | $33.99 | $67.84 | 2,017,312 |
| 2021-12-02 | $33.88 | $67.61 | 2,128,285 |
| 2021-12-01 | $32.77 | $65.40 | 2,104,944 |
| 2021-11-30 | $33.16 | $66.17 | 2,054,095 |
| 2021-11-29 | $33.34 | $66.53 | 1,263,842 |
| 2021-11-26 | $32.81 | $65.48 | 1,125,673 |
| 2021-11-24 | $33.75 | $67.36 | 1,406,075 |
| 2021-11-23 | $34.13 | $68.10 | 1,149,743 |
| 2021-11-22 | $34.18 | $68.22 | 1,176,835 |
| 2021-11-19 | $34.30 | $68.45 | 1,110,147 |
| 2021-11-18 | $34.25 | $68.35 | 760,660 |
| 2021-11-17 | $34.21 | $68.28 | 1,137,135 |
| 2021-11-16 | $33.69 | $67.22 | 2,316,887 |
| 2021-11-15 | $33.47 | $66.80 | 660,315 |
| 2021-11-12 | $33.65 | $67.15 | 925,817 |
| 2021-11-11 | $33.36 | $66.57 | 932,590 |
| 2021-11-10 | $33.23 | $66.32 | 973,020 |
| 2021-11-09 | $33.60 | $67.05 | 821,930 |
| 2021-11-08 | $33.47 | $66.80 | 816,928 |
| 2021-11-05 | $33.14 | $66.13 | 1,360,018 |
| 2021-11-04 | $33.34 | $66.53 | 1,140,886 |
| 2021-11-03 | $33.34 | $66.53 | 1,674,807 |
| 2021-11-02 | $32.45 | $64.75 | 2,650,327 |
| 2021-11-01 | $32.01 | $63.87 | 3,806,947 |
| 2021-10-29 | $31.71 | $63.28 | 932,486 |
| 2021-10-28 | $31.86 | $63.58 | 931,861 |
| 2021-10-27 | $31.72 | $63.30 | 1,767,753 |
| 2021-10-26 | $31.62 | $63.11 | 1,288,225 |
| 2021-10-25 | $31.24 | $62.34 | 2,736,605 |
| 2021-10-22 | $31.87 | $63.60 | 1,848,508 |
| 2021-10-21 | $31.54 | $62.93 | 3,615,636 |
| 2021-10-20 | $33.63 | $67.11 | 1,135,259 |
| 2021-10-19 | $33.15 | $66.15 | 945,719 |
| 2021-10-18 | $32.86 | $65.58 | 1,376,795 |
| 2021-10-15 | $33.10 | $66.05 | 1,860,804 |
| 2021-10-14 | $33.12 | $66.09 | 1,374,502 |
| 2021-10-13 | $32.45 | $64.75 | 1,837,671 |
| 2021-10-12 | $31.70 | $63.26 | 1,686,894 |
| 2021-10-11 | $31.29 | $62.44 | 1,024,494 |
| 2021-10-08 | $31.72 | $63.30 | 1,166,206 |
| 2021-10-07 | $31.87 | $63.60 | 1,450,047 |
| 2021-10-06 | $31.48 | $62.82 | 1,373,148 |
| 2021-10-05 | $31.63 | $63.12 | 1,300,208 |
| 2021-10-04 | $31.61 | $63.09 | 1,358,143 |
| 2021-10-01 | $31.91 | $63.68 | 2,182,677 |
| 2021-09-30 | $32.02 | $63.89 | 1,690,853 |
| 2021-09-29 | $32.28 | $64.43 | 1,277,700 |
| 2021-09-28 | $32.27 | $64.41 | 1,611,453 |
| 2021-09-27 | $33.06 | $65.98 | 1,613,954 |
| 2021-09-24 | $33.53 | $66.92 | 1,264,884 |
| 2021-09-23 | $34.24 | $68.33 | 1,265,196 |
| 2021-09-22 | $33.78 | $67.41 | 1,385,756 |
| 2021-09-21 | $33.54 | $66.94 | 1,391,591 |
| 2021-09-20 | $33.28 | $66.42 | 1,811,309 |
| 2021-09-17 | $34.20 | $68.26 | 2,357,942 |
| 2021-09-16 | $35.13 | $70.11 | 740,654 |
| 2021-09-15 | $35.15 | $70.15 | 1,040,854 |
| 2021-09-14 | $35.33 | $70.50 | 909,562 |
| 2021-09-13 | $35.26 | $70.36 | 1,029,183 |
| 2021-09-10 | $35.13 | $70.11 | 1,120,567 |
| 2021-09-09 | $35.03 | $69.90 | 671,986 |
| 2021-09-08 | $35.03 | $69.90 | 937,904 |
| 2021-09-07 | $35.47 | $70.79 | 1,124,839 |
| 2021-09-03 | $36.15 | $72.15 | 939,676 |
| 2021-09-02 | $36.00 | $71.84 | 883,616 |
| 2021-09-01 | $35.68 | $71.21 | 1,029,079 |
| 2021-08-31 | $35.50 | $70.84 | 1,503,189 |
| 2021-08-30 | $35.95 | $71.74 | 1,210,700 |
| 2021-08-27 | $36.13 | $72.11 | 1,207,470 |
| 2021-08-26 | $35.86 | $71.57 | 915,605 |
| 2021-08-25 | $35.80 | $71.44 | 1,673,452 |
| 2021-08-24 | $36.42 | $72.68 | 847,042 |
| 2021-08-23 | $36.29 | $72.41 | 1,165,685 |
| 2021-08-20 | $36.10 | $72.05 | 664,275 |
| 2021-08-19 | $35.96 | $71.76 | 1,158,808 |
| 2021-08-18 | $36.01 | $71.86 | 1,029,809 |
| 2021-08-17 | $36.11 | $72.07 | 1,164,435 |
| 2021-08-16 | $36.45 | $72.74 | 803,695 |
| 2021-08-13 | $36.30 | $72.43 | 1,196,737 |
| 2021-08-12 | $36.01 | $71.86 | 855,065 |
| 2021-08-11 | $35.91 | $71.67 | 1,109,626 |
| 2021-08-10 | $35.66 | $71.17 | 1,017,305 |
| 2021-08-09 | $35.23 | $70.31 | 1,208,616 |
| 2021-08-06 | $35.49 | $70.82 | 1,173,605 |
| 2021-08-05 | $35.79 | $71.42 | 1,202,260 |
| 2021-08-04 | $35.66 | $71.17 | 2,303,028 |
| 2021-08-03 | $35.60 | $71.05 | 3,179,038 |
| 2021-08-02 | $34.96 | $69.77 | 1,445,671 |
| 2021-07-30 | $35.14 | $70.13 | 1,055,859 |
| 2021-07-29 | $35.52 | $70.88 | 1,123,380 |
| 2021-07-28 | $35.36 | $70.56 | 1,459,842 |
| 2021-07-27 | $35.35 | $70.54 | 1,118,691 |
| 2021-07-26 | $35.46 | $70.77 | 1,209,033 |
| 2021-07-23 | $35.22 | $70.29 | 1,374,085 |
| 2021-07-22 | $34.57 | $68.99 | 1,570,607 |
| 2021-07-21 | $34.40 | $68.64 | 1,876,434 |
| 2021-07-20 | $33.70 | $67.26 | 2,210,499 |
| 2021-07-19 | $33.03 | $65.92 | 2,345,334 |
| 2021-07-16 | $33.83 | $67.51 | 1,187,359 |
| 2021-07-15 | $34.19 | $68.24 | 1,135,988 |
| 2021-07-14 | $34.31 | $68.47 | 1,209,033 |
| 2021-07-13 | $34.27 | $68.39 | 968,956 |
| 2021-07-12 | $34.51 | $68.87 | 843,186 |
| 2021-07-09 | $34.53 | $68.91 | 1,443,899 |
| 2021-07-08 | $33.75 | $67.36 | 1,537,054 |
| 2021-07-07 | $33.69 | $67.22 | 1,248,524 |
| 2021-07-06 | $33.17 | $66.19 | 1,265,926 |
| 2021-07-02 | $33.13 | $66.11 | 935,820 |
| 2021-07-01 | $32.59 | $65.04 | 993,860 |
| 2021-06-30 | $32.62 | $65.10 | 1,649,903 |
| 2021-06-29 | $33.12 | $66.09 | 1,358,143 |
| 2021-06-28 | $33.07 | $66.00 | 1,265,405 |
| 2021-06-25 | $33.10 | $66.05 | 940,509 |
| 2021-06-24 | $32.92 | $65.69 | 1,951,562 |
| 2021-06-23 | $32.34 | $64.54 | 1,146,513 |
| 2021-06-22 | $32.48 | $64.81 | 1,524,133 |
| 2021-06-21 | $32.38 | $64.62 | 1,158,079 |
| 2021-06-18 | $31.49 | $62.84 | 1,895,294 |
| 2021-06-17 | $32.10 | $64.06 | 1,546,015 |
| 2021-06-16 | $32.69 | $65.23 | 1,560,082 |
| 2021-06-15 | $33.42 | $66.69 | 1,208,199 |
| 2021-06-14 | $33.23 | $66.32 | 1,283,015 |
| 2021-06-11 | $33.16 | $66.17 | 1,028,558 |
| 2021-06-10 | $33.23 | $66.32 | 1,182,878 |
| 2021-06-09 | $33.33 | $66.51 | 956,348 |
| 2021-06-08 | $33.62 | $67.09 | 1,106,500 |
| 2021-06-07 | $33.75 | $67.36 | 856,003 |
| 2021-06-04 | $33.69 | $67.22 | 702,933 |
| 2021-06-03 | $33.23 | $66.32 | 839,852 |
| 2021-06-02 | $33.38 | $66.61 | 1,054,608 |
| 2021-06-01 | $33.31 | $66.48 | 1,096,809 |
| 2021-05-28 | $32.76 | $65.38 | 1,619,893 |
| 2021-05-27 | $32.78 | $65.42 | 2,790,476 |
| 2021-05-26 | $32.41 | $64.68 | 2,170,799 |
| 2021-05-25 | $32.31 | $64.48 | 1,351,370 |
| 2021-05-24 | $32.39 | $64.64 | 968,226 |
| 2021-05-21 | $32.29 | $64.45 | 1,179,857 |
| 2021-05-20 | $31.99 | $63.83 | 956,764 |
| 2021-05-19 | $31.61 | $63.09 | 1,800,055 |
| 2021-05-18 | $32.48 | $64.81 | 2,514,554 |
| 2021-05-17 | $32.47 | $64.79 | 2,126,826 |
| 2021-05-14 | $32.84 | $65.54 | 1,725,865 |
| 2021-05-13 | $31.92 | $63.70 | 1,326,258 |
| 2021-05-12 | $31.26 | $62.38 | 1,472,971 |
| 2021-05-11 | $32.03 | $63.93 | 1,448,067 |
| 2021-05-10 | $32.16 | $64.18 | 1,178,085 |
| 2021-05-07 | $32.74 | $65.33 | 1,013,137 |
| 2021-05-06 | $32.41 | $64.68 | 1,270,719 |
| 2021-05-05 | $32.16 | $64.18 | 2,722,746 |
| 2021-05-04 | $31.34 | $62.55 | 1,706,483 |
| 2021-05-03 | $31.56 | $62.99 | 807,967 |
| 2021-04-30 | $31.12 | $62.11 | 1,199,967 |
| 2021-04-29 | $31.90 | $63.66 | 973,749 |
| 2021-04-28 | $31.95 | $63.76 | 1,327,821 |
| 2021-04-27 | $31.73 | $63.32 | 1,148,284 |
| 2021-04-26 | $31.43 | $62.72 | 1,288,746 |
| 2021-04-23 | $31.45 | $62.76 | 1,050,232 |
| 2021-04-22 | $31.02 | $61.90 | 1,898,420 |
| 2021-04-21 | $31.42 | $62.70 | 1,334,698 |
| 2021-04-20 | $31.28 | $62.42 | 1,126,194 |
| 2021-04-19 | $31.90 | $63.66 | 1,378,879 |
| 2021-04-16 | $32.03 | $63.93 | 1,540,389 |
| 2021-04-15 | $31.60 | $63.07 | 1,516,318 |
| 2021-04-14 | $30.32 | $60.50 | 979,897 |
| 2021-04-13 | $30.42 | $60.71 | 1,036,790 |
| 2021-04-12 | $30.49 | $60.85 | 882,574 |
| 2021-04-09 | $30.79 | $61.44 | 1,019,284 |
| 2021-04-08 | $30.31 | $60.48 | 1,771,921 |
| 2021-04-07 | $29.95 | $59.77 | 1,496,312 |
| 2021-04-06 | $29.90 | $59.68 | 1,855,281 |
| 2021-04-05 | $30.06 | $59.98 | 1,382,526 |
| 2021-04-01 | $29.42 | $58.72 | 1,408,367 |
| 2021-03-31 | $29.24 | $58.36 | 2,047,009 |
| 2021-03-30 | $29.00 | $57.88 | 1,201,947 |
| 2021-03-29 | $29.10 | $58.07 | 1,881,435 |
| 2021-03-26 | $30.32 | $58.83 | 1,955,105 |
| 2021-03-25 | $29.83 | $57.88 | 2,095,670 |
| 2021-03-24 | $29.61 | $57.45 | 1,467,449 |
| 2021-03-23 | $29.78 | $57.78 | 2,653,661 |
| 2021-03-22 | $30.29 | $58.77 | 1,987,823 |
| 2021-03-19 | $30.10 | $58.40 | 2,941,462 |
| 2021-03-18 | $29.61 | $57.45 | 1,677,620 |
| 2021-03-17 | $29.77 | $57.77 | 1,044,188 |
| 2021-03-16 | $29.67 | $57.58 | 1,456,716 |
| 2021-03-15 | $29.85 | $57.91 | 2,623,235 |
| 2021-03-12 | $29.55 | $57.34 | 1,313,649 |
| 2021-03-11 | $29.64 | $57.52 | 1,540,180 |
| 2021-03-10 | $29.48 | $57.21 | 1,909,257 |
| 2021-03-09 | $29.21 | $56.69 | 1,395,863 |
| 2021-03-08 | $28.79 | $55.87 | 2,145,061 |
| 2021-03-05 | $28.50 | $55.31 | 3,422,762 |
| 2021-03-04 | $27.99 | $54.32 | 4,277,410 |
| 2021-03-03 | $28.23 | $54.79 | 1,405,241 |
| 2021-03-02 | $28.57 | $55.44 | 1,694,188 |
| 2021-03-01 | $28.10 | $54.53 | 1,604,367 |
| 2021-02-26 | $27.62 | $53.59 | 1,928,221 |
| 2021-02-25 | $28.10 | $54.53 | 1,633,856 |
| 2021-02-24 | $28.52 | $55.34 | 1,800,472 |
| 2021-02-23 | $28.11 | $54.54 | 2,313,657 |
| 2021-02-22 | $28.58 | $55.46 | 2,565,300 |
| 2021-02-19 | $28.93 | $56.13 | 5,313,992 |
| 2021-02-18 | $28.48 | $55.27 | 1,580,297 |
| 2021-02-17 | $28.19 | $54.69 | 944,365 |
| 2021-02-16 | $28.54 | $55.38 | 1,280,826 |
| 2021-02-12 | $28.33 | $54.97 | 1,094,204 |
| 2021-02-11 | $28.08 | $54.49 | 1,744,621 |
| 2021-02-10 | $28.00 | $54.34 | 1,326,258 |
| 2021-02-09 | $28.16 | $54.64 | 1,199,655 |
| 2021-02-08 | $27.91 | $54.15 | 2,512,575 |
| 2021-02-05 | $27.66 | $53.67 | 1,783,279 |
| 2021-02-04 | $27.85 | $54.04 | 4,791,220 |
| 2021-02-03 | $29.33 | $56.91 | 1,853,614 |
| 2021-02-02 | $29.24 | $56.74 | 1,749,414 |
| 2021-02-01 | $28.93 | $56.13 | 1,563,417 |
| 2021-01-29 | $28.32 | $54.95 | 2,588,015 |
| 2021-01-28 | $28.93 | $56.15 | 2,021,167 |
| 2021-01-27 | $28.62 | $55.53 | 3,273,860 |
| 2021-01-26 | $29.29 | $56.83 | 1,872,578 |
| 2021-01-25 | $28.88 | $56.03 | 2,115,781 |
| 2021-01-22 | $29.20 | $56.67 | 1,798,284 |
| 2021-01-21 | $28.94 | $56.16 | 1,842,048 |
| 2021-01-20 | $28.55 | $55.40 | 1,531,011 |
| 2021-01-19 | $28.31 | $54.93 | 1,163,185 |
| 2021-01-15 | $28.17 | $54.66 | 2,504,239 |
| 2021-01-14 | $29.50 | $57.24 | 1,808,808 |
| 2021-01-13 | $29.05 | $56.37 | 2,343,666 |
| 2021-01-12 | $29.12 | $56.50 | 1,529,656 |
| 2021-01-11 | $28.83 | $55.94 | 2,342,520 |
| 2021-01-08 | $29.04 | $56.35 | 3,457,356 |
| 2021-01-07 | $28.83 | $55.94 | 3,750,783 |
| 2021-01-06 | $28.47 | $55.25 | 4,712,341 |
| 2021-01-05 | $27.75 | $53.85 | 2,833,719 |
| 2021-01-04 | $27.13 | $52.64 | 2,450,680 |