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
- 2001-07-26 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 | $38.86 | $48.27 | 1,200 |
| 2021-12-30 | $38.94 | $48.36 | 2,900 |
| 2021-12-29 | $38.94 | $48.36 | 3,200 |
| 2021-12-28 | $38.93 | $48.35 | 2,000 |
| 2021-12-27 | $37.38 | $46.43 | 3,800 |
| 2021-12-23 | $37.77 | $46.91 | 4,800 |
| 2021-12-22 | $37.30 | $46.33 | 4,600 |
| 2021-12-21 | $37.69 | $46.81 | 5,000 |
| 2021-12-20 | $35.38 | $43.94 | 5,800 |
| 2021-12-17 | $35.95 | $44.65 | 60,800 |
| 2021-12-16 | $37.77 | $46.91 | 3,200 |
| 2021-12-15 | $37.55 | $46.64 | 3,900 |
| 2021-12-14 | $36.07 | $44.80 | 10,000 |
| 2021-12-13 | $37.69 | $46.81 | 4,100 |
| 2021-12-10 | $37.10 | $46.08 | 2,700 |
| 2021-12-09 | $37.08 | $46.05 | 2,900 |
| 2021-12-08 | $37.72 | $46.85 | 3,900 |
| 2021-12-07 | $35.93 | $44.63 | 102,300 |
| 2021-12-06 | $34.83 | $43.26 | 4,400 |
| 2021-12-03 | $36.02 | $44.74 | 8,400 |
| 2021-12-02 | $35.50 | $44.09 | 50,200 |
| 2021-12-01 | $35.16 | $43.67 | 26,500 |
| 2021-11-30 | $35.41 | $43.98 | 212,000 |
| 2021-11-29 | $35.56 | $44.17 | 1,500 |
| 2021-11-26 | $34.58 | $42.95 | 2,200 |
| 2021-11-24 | $35.72 | $44.37 | 2,100 |
| 2021-11-23 | $35.45 | $44.03 | 3,100 |
| 2021-11-22 | $36.41 | $45.22 | 4,200 |
| 2021-11-19 | $35.99 | $44.70 | 4,000 |
| 2021-11-18 | $35.18 | $43.69 | 2,000 |
| 2021-11-17 | $35.18 | $43.69 | 1,900 |
| 2021-11-16 | $35.33 | $43.88 | 2,400 |
| 2021-11-15 | $35.80 | $44.46 | 2,000 |
| 2021-11-12 | $35.53 | $44.13 | 1,700 |
| 2021-11-11 | $35.05 | $43.53 | 1,300 |
| 2021-11-10 | $35.23 | $43.76 | 4,800 |
| 2021-11-09 | $35.53 | $44.13 | 4,200 |
| 2021-11-08 | $34.50 | $42.85 | 3,000 |
| 2021-11-05 | $34.86 | $43.30 | 1,300 |
| 2021-11-04 | $35.16 | $43.67 | 2,500 |
| 2021-11-03 | $33.68 | $41.83 | 10,300 |
| 2021-11-02 | $34.15 | $42.42 | 162,400 |
| 2021-11-01 | $33.74 | $41.91 | 1,564,900 |
| 2021-10-29 | $33.31 | $41.37 | 6,800 |
| 2021-10-28 | $33.52 | $41.63 | 17,600 |
| 2021-10-27 | $33.23 | $41.27 | 2,300 |
| 2021-10-26 | $33.38 | $41.46 | 2,500 |
| 2021-10-25 | $32.78 | $40.71 | 2,500 |
| 2021-10-22 | $33.47 | $41.57 | 222,700 |
| 2021-10-21 | $33.17 | $41.20 | 2,900 |
| 2021-10-20 | $35.44 | $44.02 | 2,900 |
| 2021-10-19 | $34.12 | $42.38 | 3,800 |
| 2021-10-18 | $34.61 | $42.99 | 2,300 |
| 2021-10-15 | $35.01 | $43.48 | 5,300 |
| 2021-10-14 | $34.75 | $43.16 | 8,300 |
| 2021-10-13 | $33.23 | $41.27 | 103,400 |
| 2021-10-12 | $32.83 | $40.78 | 2,600 |
| 2021-10-11 | $34.04 | $42.28 | 900 |
| 2021-10-08 | $34.08 | $42.33 | 2,000 |
| 2021-10-07 | $32.35 | $40.18 | 2,600 |
| 2021-10-06 | $33.37 | $41.45 | 3,300 |
| 2021-10-05 | $34.04 | $42.28 | 8,000 |
| 2021-10-04 | $33.23 | $41.27 | 84,000 |
| 2021-10-01 | $34.06 | $42.30 | 115,900 |
| 2021-09-30 | $32.61 | $40.50 | 4,900 |
| 2021-09-29 | $33.15 | $41.17 | 6,400 |
| 2021-09-28 | $34.57 | $42.94 | 5,000 |
| 2021-09-27 | $35.43 | $44.01 | 5,800 |
| 2021-09-24 | $36.24 | $45.01 | 2,200 |
| 2021-09-23 | $35.48 | $44.07 | 2,100 |
| 2021-09-22 | $35.02 | $43.50 | 5,900 |
| 2021-09-21 | $34.43 | $42.76 | 2,800 |
| 2021-09-20 | $34.35 | $42.66 | 86,800 |
| 2021-09-17 | $36.33 | $45.12 | 3,500 |
| 2021-09-16 | $36.79 | $45.69 | 42,200 |
| 2021-09-15 | $36.35 | $45.15 | 12,000 |
| 2021-09-14 | $37.65 | $46.76 | 3,500 |
| 2021-09-13 | $37.02 | $45.98 | 1,400 |
| 2021-09-10 | $37.02 | $45.98 | 10,900 |
| 2021-09-09 | $37.02 | $45.98 | 2,400 |
| 2021-09-08 | $36.92 | $45.86 | 2,100 |
| 2021-09-07 | $37.17 | $46.17 | 5,800 |
| 2021-09-03 | $38.11 | $47.33 | 4,400 |
| 2021-09-02 | $38.12 | $47.35 | 3,000 |
| 2021-09-01 | $37.85 | $47.01 | 1,700 |
| 2021-08-31 | $38.12 | $47.35 | 3,200 |
| 2021-08-30 | $38.22 | $47.47 | 1,200 |
| 2021-08-27 | $38.92 | $48.34 | 900 |
| 2021-08-26 | $36.90 | $45.83 | 2,300 |
| 2021-08-25 | $38.92 | $48.34 | 2,400 |
| 2021-08-24 | $38.92 | $48.34 | 1,200 |
| 2021-08-23 | $38.70 | $48.07 | 1,400 |
| 2021-08-20 | $38.32 | $47.59 | 2,100 |
| 2021-08-19 | $38.92 | $48.34 | 5,100 |
| 2021-08-18 | $38.72 | $48.09 | 3,400 |
| 2021-08-17 | $38.80 | $48.19 | 1,300 |
| 2021-08-16 | $38.77 | $48.15 | 3,600 |
| 2021-08-13 | $37.43 | $46.49 | 2,100 |
| 2021-08-12 | $38.92 | $48.34 | 2,800 |
| 2021-08-11 | $37.14 | $46.13 | 291,900 |
| 2021-08-10 | $38.98 | $48.41 | 5,900 |
| 2021-08-09 | $35.60 | $44.22 | 1,900 |
| 2021-08-06 | $38.70 | $48.07 | 1,900 |
| 2021-08-05 | $39.08 | $48.54 | 3,600 |
| 2021-08-04 | $38.12 | $47.35 | 2,700 |
| 2021-08-03 | $35.60 | $44.22 | 6,200 |
| 2021-08-02 | $36.42 | $45.24 | 10,600 |
| 2021-07-30 | $35.43 | $44.01 | 2,800 |
| 2021-07-29 | $37.14 | $46.13 | 2,600 |
| 2021-07-28 | $37.52 | $46.60 | 1,300 |
| 2021-07-27 | $35.64 | $44.27 | 3,800 |
| 2021-07-26 | $37.82 | $46.97 | 4,000 |
| 2021-07-23 | $36.13 | $44.87 | 2,900 |
| 2021-07-22 | $36.30 | $45.09 | 6,200 |
| 2021-07-21 | $36.22 | $44.99 | 77,100 |
| 2021-07-20 | $34.04 | $42.28 | 3,200 |
| 2021-07-19 | $34.67 | $43.06 | 2,600 |
| 2021-07-16 | $35.55 | $44.15 | 3,200 |
| 2021-07-15 | $36.14 | $44.89 | 5,900 |
| 2021-07-14 | $35.87 | $44.55 | 213,000 |
| 2021-07-13 | $36.88 | $45.81 | 6,800 |
| 2021-07-12 | $36.77 | $45.67 | 2,400 |
| 2021-07-09 | $36.17 | $44.92 | 7,500 |
| 2021-07-08 | $35.72 | $44.37 | 3,200 |
| 2021-07-07 | $35.90 | $44.59 | 2,200 |
| 2021-07-06 | $35.60 | $44.22 | 3,700 |
| 2021-07-02 | $34.70 | $43.10 | 14,500 |
| 2021-07-01 | $32.85 | $40.80 | 3,100 |
| 2021-06-30 | $34.92 | $43.37 | 1,700 |
| 2021-06-29 | $35.61 | $44.23 | 2,500 |
| 2021-06-28 | $33.30 | $41.36 | 2,400 |
| 2021-06-25 | $33.48 | $41.58 | 3,100 |
| 2021-06-24 | $35.39 | $43.96 | 3,800 |
| 2021-06-23 | $34.82 | $43.25 | 1,000 |
| 2021-06-22 | $32.68 | $40.59 | 2,000 |
| 2021-06-21 | $34.12 | $42.38 | 1,500 |
| 2021-06-18 | $32.98 | $40.96 | 3,700 |
| 2021-06-17 | $32.53 | $40.40 | 2,800 |
| 2021-06-16 | $35.90 | $44.59 | 2,800 |
| 2021-06-15 | $35.70 | $44.34 | 32,700 |
| 2021-06-14 | $35.32 | $43.87 | 1,200 |
| 2021-06-11 | $35.42 | $43.99 | 3,600 |
| 2021-06-10 | $34.08 | $42.33 | 6,600 |
| 2021-06-09 | $35.67 | $44.30 | 1,900 |
| 2021-06-08 | $36.05 | $44.78 | 4,800 |
| 2021-06-07 | $34.13 | $42.39 | 5,600 |
| 2021-06-04 | $35.77 | $44.43 | 2,400 |
| 2021-06-03 | $35.37 | $43.93 | 22,700 |
| 2021-06-02 | $36.44 | $45.26 | 9,800 |
| 2021-06-01 | $34.33 | $42.64 | 2,700 |
| 2021-05-28 | $34.92 | $43.37 | 56,900 |
| 2021-05-27 | $34.71 | $43.11 | 3,300 |
| 2021-05-26 | $32.58 | $40.47 | 2,900 |
| 2021-05-25 | $34.62 | $43.00 | 97,600 |
| 2021-05-24 | $31.81 | $39.51 | 1,000 |
| 2021-05-21 | $35.20 | $43.72 | 3,700 |
| 2021-05-20 | $31.49 | $39.11 | 3,600 |
| 2021-05-19 | $33.24 | $41.29 | 3,700 |
| 2021-05-18 | $34.92 | $43.37 | 1,021,100 |
| 2021-05-17 | $34.92 | $43.37 | 4,400 |
| 2021-05-14 | $34.72 | $43.12 | 2,900 |
| 2021-05-13 | $34.68 | $43.07 | 2,400 |
| 2021-05-12 | $33.36 | $41.43 | 5,200 |
| 2021-05-11 | $32.78 | $40.71 | 1,800 |
| 2021-05-10 | $34.67 | $43.06 | 1,600 |
| 2021-05-07 | $32.83 | $40.78 | 3,600 |
| 2021-05-06 | $33.50 | $41.61 | 4,600 |
| 2021-05-05 | $34.17 | $42.44 | 703,900 |
| 2021-05-04 | $33.92 | $42.13 | 23,400 |
| 2021-05-03 | $33.24 | $41.29 | 15,100 |
| 2021-04-30 | $32.78 | $40.71 | 2,700 |
| 2021-04-29 | $33.41 | $41.50 | 4,100 |
| 2021-04-28 | $33.50 | $41.61 | 3,400 |
| 2021-04-27 | $32.82 | $40.76 | 4,700 |
| 2021-04-26 | $33.00 | $40.99 | 2,700 |
| 2021-04-23 | $32.88 | $40.84 | 2,300 |
| 2021-04-22 | $32.44 | $40.29 | 113,600 |
| 2021-04-21 | $32.85 | $40.80 | 56,000 |
| 2021-04-20 | $32.74 | $40.66 | 2,500 |
| 2021-04-19 | $33.32 | $41.38 | 5,800 |
| 2021-04-16 | $33.50 | $41.61 | 103,300 |
| 2021-04-15 | $33.00 | $40.99 | 3,300 |
| 2021-04-14 | $32.15 | $39.93 | 3,200 |
| 2021-04-13 | $31.40 | $39.00 | 4,000 |
| 2021-04-12 | $31.91 | $39.63 | 3,200 |
| 2021-04-09 | $32.06 | $39.82 | 2,300 |
| 2021-04-08 | $31.72 | $39.40 | 5,100 |
| 2021-04-07 | $31.58 | $39.22 | 7,100 |
| 2021-04-06 | $31.30 | $38.88 | 217,000 |
| 2021-04-05 | $31.22 | $38.78 | 3,000 |
| 2021-04-01 | $30.11 | $37.40 | 139,700 |
| 2021-03-31 | $30.51 | $37.89 | 5,000 |
| 2021-03-30 | $30.65 | $38.07 | 3,600 |
| 2021-03-29 | $30.64 | $38.06 | 2,200 |
| 2021-03-26 | $31.42 | $37.97 | 3,200 |
| 2021-03-25 | $31.04 | $37.51 | 5,200 |
| 2021-03-24 | $31.62 | $38.21 | 53,800 |
| 2021-03-23 | $31.15 | $37.64 | 729,000 |
| 2021-03-22 | $32.22 | $38.93 | 128,100 |
| 2021-03-19 | $31.64 | $38.23 | 3,800 |
| 2021-03-18 | $31.76 | $38.38 | 294,100 |
| 2021-03-17 | $31.51 | $38.08 | 3,800 |
| 2021-03-16 | $31.25 | $37.76 | 712,900 |
| 2021-03-15 | $30.92 | $37.36 | 1,600 |
| 2021-03-12 | $30.14 | $36.42 | 2,400 |
| 2021-03-11 | $31.33 | $37.86 | 3,500 |
| 2021-03-10 | $30.83 | $37.25 | 2,400 |
| 2021-03-09 | $30.62 | $37.00 | 1,700 |
| 2021-03-08 | $30.82 | $37.24 | 4,300 |
| 2021-03-05 | $29.45 | $35.59 | 48,900 |
| 2021-03-04 | $29.59 | $35.76 | 6,500 |
| 2021-03-03 | $29.28 | $35.38 | 2,500 |
| 2021-03-02 | $29.28 | $35.38 | 52,900 |
| 2021-03-01 | $29.29 | $35.39 | 4,300 |
| 2021-02-26 | $29.81 | $36.02 | 5,600 |
| 2021-02-25 | $30.14 | $36.42 | 2,500 |
| 2021-02-24 | $30.16 | $36.44 | 65,000 |
| 2021-02-23 | $28.99 | $35.03 | 4,100 |
| 2021-02-22 | $29.92 | $36.15 | 3,400 |
| 2021-02-19 | $30.61 | $36.99 | 2,700 |
| 2021-02-18 | $30.19 | $36.48 | 3,700 |
| 2021-02-17 | $29.67 | $35.85 | 7,100 |
| 2021-02-16 | $30.42 | $36.76 | 3,900 |
| 2021-02-12 | $29.97 | $36.21 | 1,900 |
| 2021-02-11 | $29.48 | $35.62 | 4,100 |
| 2021-02-10 | $29.35 | $35.47 | 2,400 |
| 2021-02-09 | $29.37 | $35.49 | 3,000 |
| 2021-02-08 | $30.15 | $36.43 | 6,800 |
| 2021-02-05 | $29.49 | $35.63 | 182,300 |
| 2021-02-04 | $29.32 | $35.43 | 3,700 |
| 2021-02-03 | $29.80 | $36.01 | 104,900 |
| 2021-02-02 | $29.92 | $36.15 | 202,600 |
| 2021-02-01 | $30.85 | $37.28 | 3,000 |
| 2021-01-29 | $30.46 | $36.81 | 432,500 |
| 2021-01-28 | $30.48 | $36.83 | 5,200 |
| 2021-01-27 | $29.98 | $36.23 | 214,100 |
| 2021-01-26 | $30.55 | $36.92 | 4,700 |
| 2021-01-25 | $30.29 | $36.60 | 161,000 |
| 2021-01-22 | $30.92 | $37.36 | 5,100 |
| 2021-01-21 | $30.25 | $36.55 | 2,700 |
| 2021-01-20 | $30.31 | $36.63 | 5,500 |
| 2021-01-19 | $30.11 | $36.38 | 3,800 |
| 2021-01-15 | $30.01 | $36.26 | 3,000 |
| 2021-01-14 | $30.80 | $37.22 | 205,700 |
| 2021-01-13 | $30.57 | $36.94 | 2,100 |
| 2021-01-12 | $29.89 | $36.12 | 3,300 |
| 2021-01-11 | $30.20 | $36.49 | 6,500 |
| 2021-01-08 | $30.45 | $36.79 | 2,000 |
| 2021-01-07 | $30.35 | $36.67 | 2,000 |
| 2021-01-06 | $29.48 | $35.62 | 307,100 |
| 2021-01-05 | $29.06 | $35.11 | 4,000 |
| 2021-01-04 | $28.40 | $34.32 | 37,900 |