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
- 2015-11-10 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 | $43.00 | $44.46 | 5,600 |
| 2021-12-30 | $43.74 | $45.23 | 1,600 |
| 2021-12-29 | $44.60 | $46.12 | 5,400 |
| 2021-12-28 | $44.64 | $46.16 | 2,400 |
| 2021-12-27 | $45.50 | $47.05 | 14,700 |
| 2021-12-23 | $44.95 | $46.48 | 2,200 |
| 2021-12-22 | $44.50 | $46.01 | 900 |
| 2021-12-21 | $43.90 | $45.39 | 5,500 |
| 2021-12-20 | $43.00 | $44.46 | 3,700 |
| 2021-12-17 | $44.14 | $45.64 | 7,300 |
| 2021-12-16 | $42.57 | $44.02 | 6,100 |
| 2021-12-15 | $42.50 | $43.95 | 5,200 |
| 2021-12-14 | $41.12 | $42.52 | 7,100 |
| 2021-12-13 | $39.46 | $40.80 | 4,200 |
| 2021-12-10 | $39.00 | $40.33 | 3,700 |
| 2021-12-09 | $37.51 | $38.79 | 2,600 |
| 2021-12-08 | $39.50 | $40.84 | 3,200 |
| 2021-12-07 | $37.50 | $38.78 | 1,100 |
| 2021-12-06 | $38.39 | $39.70 | 4,700 |
| 2021-12-03 | $36.07 | $37.30 | 12,500 |
| 2021-12-02 | $38.77 | $40.09 | 6,000 |
| 2021-12-01 | $39.60 | $40.95 | 8,600 |
| 2021-11-30 | $39.50 | $40.84 | 14,000 |
| 2021-11-29 | $40.15 | $41.41 | 7,600 |
| 2021-11-26 | $40.22 | $41.49 | 3,300 |
| 2021-11-24 | $42.20 | $43.53 | 6,000 |
| 2021-11-23 | $41.50 | $42.81 | 3,900 |
| 2021-11-22 | $41.20 | $42.50 | 7,100 |
| 2021-11-19 | $41.25 | $42.55 | 12,900 |
| 2021-11-18 | $41.60 | $42.91 | 12,600 |
| 2021-11-17 | $42.96 | $44.31 | 16,900 |
| 2021-11-16 | $42.11 | $43.43 | 10,100 |
| 2021-11-15 | $42.00 | $43.32 | 30,200 |
| 2021-11-12 | $41.34 | $42.64 | 6,100 |
| 2021-11-11 | $40.74 | $42.02 | 6,000 |
| 2021-11-10 | $39.21 | $40.44 | 13,100 |
| 2021-11-09 | $38.56 | $39.77 | 12,700 |
| 2021-11-08 | $38.15 | $39.35 | 3,700 |
| 2021-11-05 | $37.99 | $39.18 | 7,600 |
| 2021-11-04 | $36.81 | $37.97 | 1,700 |
| 2021-11-03 | $35.76 | $36.88 | 5,200 |
| 2021-11-02 | $36.29 | $37.43 | 4,800 |
| 2021-11-01 | $36.74 | $37.90 | 3,200 |
| 2021-10-29 | $36.35 | $37.49 | 1,900 |
| 2021-10-28 | $36.39 | $37.53 | 400 |
| 2021-10-27 | $36.65 | $37.80 | 3,800 |
| 2021-10-26 | $36.61 | $37.76 | 4,600 |
| 2021-10-25 | $36.99 | $38.15 | 1,300 |
| 2021-10-22 | $36.35 | $37.49 | 4,700 |
| 2021-10-21 | $36.91 | $38.07 | 5,600 |
| 2021-10-20 | $36.88 | $38.04 | 2,300 |
| 2021-10-19 | $37.22 | $38.39 | 1,400 |
| 2021-10-18 | $37.92 | $39.11 | 4,700 |
| 2021-10-15 | $37.08 | $38.25 | 4,900 |
| 2021-10-14 | $38.07 | $39.27 | 2,200 |
| 2021-10-13 | $39.14 | $40.37 | 9,200 |
| 2021-10-12 | $39.08 | $40.31 | 9,200 |
| 2021-10-11 | $39.24 | $40.47 | 4,500 |
| 2021-10-08 | $40.00 | $41.26 | 23,200 |
| 2021-10-07 | $37.79 | $38.98 | 10,300 |
| 2021-10-06 | $37.25 | $38.42 | 3,800 |
| 2021-10-05 | $37.84 | $39.03 | 6,000 |
| 2021-10-04 | $37.30 | $38.47 | 6,700 |
| 2021-10-01 | $36.68 | $37.83 | 5,900 |
| 2021-09-30 | $37.41 | $38.59 | 600 |
| 2021-09-29 | $37.10 | $38.27 | 2,000 |
| 2021-09-28 | $36.75 | $37.91 | 4,200 |
| 2021-09-27 | $37.25 | $38.42 | 6,900 |
| 2021-09-24 | $37.96 | $39.15 | 3,200 |
| 2021-09-23 | $37.09 | $38.26 | 7,900 |
| 2021-09-22 | $36.11 | $37.25 | 9,000 |
| 2021-09-21 | $35.40 | $36.51 | 16,600 |
| 2021-09-20 | $34.49 | $35.57 | 4,800 |
| 2021-09-17 | $35.12 | $36.22 | 6,700 |
| 2021-09-16 | $35.84 | $36.97 | 3,900 |
| 2021-09-15 | $36.64 | $37.79 | 5,000 |
| 2021-09-14 | $36.20 | $37.34 | 4,200 |
| 2021-09-13 | $36.79 | $37.95 | 3,800 |
| 2021-09-10 | $36.86 | $38.02 | 6,900 |
| 2021-09-09 | $36.85 | $38.01 | 8,100 |
| 2021-09-08 | $37.08 | $38.25 | 6,600 |
| 2021-09-07 | $37.03 | $38.19 | 3,700 |
| 2021-09-03 | $36.43 | $37.58 | 4,100 |
| 2021-09-02 | $37.13 | $38.30 | 3,100 |
| 2021-09-01 | $36.60 | $37.75 | 5,200 |
| 2021-08-31 | $36.87 | $38.03 | 2,700 |
| 2021-08-30 | $36.75 | $37.91 | 4,800 |
| 2021-08-27 | $37.68 | $38.87 | 4,300 |
| 2021-08-26 | $36.23 | $37.37 | 3,100 |
| 2021-08-25 | $36.62 | $37.77 | 6,800 |
| 2021-08-24 | $36.54 | $37.69 | 3,900 |
| 2021-08-23 | $36.78 | $37.94 | 1,900 |
| 2021-08-20 | $36.81 | $37.97 | 2,100 |
| 2021-08-19 | $36.57 | $37.72 | 19,700 |
| 2021-08-18 | $36.49 | $37.64 | 13,000 |
| 2021-08-17 | $36.83 | $37.99 | 15,500 |
| 2021-08-16 | $36.83 | $37.99 | 11,800 |
| 2021-08-13 | $36.55 | $37.70 | 10,200 |
| 2021-08-12 | $37.00 | $38.16 | 12,500 |
| 2021-08-11 | $36.60 | $37.75 | 13,100 |
| 2021-08-10 | $35.88 | $37.01 | 37,600 |
| 2021-08-09 | $35.62 | $36.74 | 23,800 |
| 2021-08-06 | $35.91 | $37.04 | 21,300 |
| 2021-08-05 | $36.64 | $37.79 | 18,800 |
| 2021-08-04 | $37.50 | $38.68 | 30,500 |
| 2021-08-03 | $38.39 | $39.60 | 11,400 |
| 2021-08-02 | $38.05 | $39.25 | 18,800 |
| 2021-07-30 | $37.69 | $38.88 | 9,900 |
| 2021-07-29 | $38.58 | $39.79 | 7,100 |
| 2021-07-28 | $38.48 | $39.69 | 12,000 |
| 2021-07-27 | $37.77 | $38.96 | 11,700 |
| 2021-07-26 | $37.23 | $38.40 | 12,100 |
| 2021-07-23 | $37.36 | $38.54 | 9,500 |
| 2021-07-22 | $37.35 | $38.52 | 22,200 |
| 2021-07-21 | $38.52 | $39.73 | 16,700 |
| 2021-07-20 | $37.50 | $38.68 | 10,700 |
| 2021-07-19 | $37.24 | $38.41 | 18,600 |
| 2021-07-16 | $38.50 | $39.71 | 7,300 |
| 2021-07-15 | $39.08 | $40.31 | 8,900 |
| 2021-07-14 | $38.94 | $40.16 | 12,600 |
| 2021-07-13 | $39.50 | $40.74 | 16,800 |
| 2021-07-12 | $39.58 | $40.82 | 11,400 |
| 2021-07-09 | $38.99 | $40.22 | 7,400 |
| 2021-07-08 | $37.57 | $38.75 | 18,900 |
| 2021-07-07 | $37.96 | $39.15 | 10,100 |
| 2021-07-06 | $38.18 | $39.38 | 12,700 |
| 2021-07-02 | $39.33 | $40.57 | 16,600 |
| 2021-07-01 | $39.30 | $40.54 | 10,700 |
| 2021-06-30 | $38.86 | $40.08 | 11,900 |
| 2021-06-29 | $39.34 | $40.58 | 8,700 |
| 2021-06-28 | $39.63 | $40.88 | 12,100 |
| 2021-06-25 | $40.06 | $41.32 | 42,200 |
| 2021-06-24 | $39.06 | $40.29 | 9,500 |
| 2021-06-23 | $38.28 | $39.48 | 16,400 |
| 2021-06-22 | $37.74 | $38.93 | 20,500 |
| 2021-06-21 | $38.58 | $39.79 | 39,500 |
| 2021-06-18 | $37.15 | $38.32 | 26,100 |
| 2021-06-17 | $37.37 | $38.55 | 8,600 |
| 2021-06-16 | $37.89 | $39.08 | 12,900 |
| 2021-06-15 | $38.13 | $39.33 | 11,000 |
| 2021-06-14 | $38.06 | $39.26 | 15,400 |
| 2021-06-11 | $38.58 | $39.69 | 13,600 |
| 2021-06-10 | $38.71 | $39.82 | 10,900 |
| 2021-06-09 | $38.71 | $39.82 | 13,600 |
| 2021-06-08 | $38.80 | $39.92 | 14,400 |
| 2021-06-07 | $38.94 | $40.06 | 30,100 |
| 2021-06-04 | $39.70 | $40.84 | 16,300 |
| 2021-06-03 | $39.18 | $40.31 | 46,400 |
| 2021-06-02 | $37.62 | $38.70 | 9,600 |
| 2021-06-01 | $37.50 | $38.58 | 15,600 |
| 2021-05-28 | $36.65 | $37.70 | 18,000 |
| 2021-05-27 | $36.31 | $37.35 | 40,400 |
| 2021-05-26 | $36.44 | $37.49 | 10,200 |
| 2021-05-25 | $35.95 | $36.98 | 13,500 |
| 2021-05-24 | $35.98 | $37.02 | 17,900 |
| 2021-05-21 | $35.79 | $36.82 | 11,000 |
| 2021-05-20 | $35.82 | $36.85 | 6,100 |
| 2021-05-19 | $36.32 | $37.37 | 6,900 |
| 2021-05-18 | $36.17 | $37.21 | 6,700 |
| 2021-05-17 | $35.81 | $36.84 | 10,400 |
| 2021-05-14 | $36.48 | $37.53 | 6,500 |
| 2021-05-13 | $35.23 | $36.24 | 10,600 |
| 2021-05-12 | $35.24 | $36.25 | 7,700 |
| 2021-05-11 | $35.45 | $36.47 | 10,000 |
| 2021-05-10 | $35.70 | $36.73 | 13,000 |
| 2021-05-07 | $36.03 | $37.07 | 19,000 |
| 2021-05-06 | $35.31 | $36.33 | 20,300 |
| 2021-05-05 | $35.77 | $36.80 | 12,700 |
| 2021-05-04 | $35.77 | $36.80 | 19,600 |
| 2021-05-03 | $36.03 | $37.07 | 16,200 |
| 2021-04-30 | $35.73 | $36.76 | 10,200 |
| 2021-04-29 | $35.69 | $36.72 | 16,200 |
| 2021-04-28 | $35.06 | $36.07 | 11,400 |
| 2021-04-27 | $34.85 | $35.85 | 15,600 |
| 2021-04-26 | $35.12 | $36.13 | 8,000 |
| 2021-04-23 | $34.82 | $35.82 | 10,100 |
| 2021-04-22 | $34.18 | $35.16 | 10,200 |
| 2021-04-21 | $33.96 | $34.94 | 14,000 |
| 2021-04-20 | $33.26 | $34.22 | 7,800 |
| 2021-04-19 | $33.41 | $34.37 | 13,200 |
| 2021-04-16 | $33.12 | $34.07 | 8,400 |
| 2021-04-15 | $34.24 | $35.23 | 6,200 |
| 2021-04-14 | $33.20 | $34.16 | 8,800 |
| 2021-04-13 | $33.72 | $34.69 | 8,800 |
| 2021-04-12 | $34.44 | $35.43 | 28,000 |
| 2021-04-09 | $34.75 | $35.75 | 10,100 |
| 2021-04-08 | $34.66 | $35.66 | 47,300 |
| 2021-04-07 | $33.01 | $33.96 | 57,500 |
| 2021-04-06 | $33.46 | $34.42 | 37,500 |
| 2021-04-05 | $35.30 | $36.32 | 22,300 |
| 2021-04-01 | $35.70 | $36.73 | 14,700 |
| 2021-03-31 | $35.86 | $36.89 | 12,900 |
| 2021-03-30 | $36.49 | $37.54 | 14,100 |
| 2021-03-29 | $36.00 | $37.04 | 19,100 |
| 2021-03-26 | $36.68 | $37.74 | 10,700 |
| 2021-03-25 | $35.97 | $37.01 | 15,000 |
| 2021-03-24 | $35.98 | $37.02 | 11,700 |
| 2021-03-23 | $35.51 | $36.53 | 34,200 |
| 2021-03-22 | $36.57 | $37.62 | 20,000 |
| 2021-03-19 | $37.15 | $38.22 | 58,200 |
| 2021-03-18 | $36.26 | $37.30 | 17,300 |
| 2021-03-17 | $36.50 | $37.55 | 14,400 |
| 2021-03-16 | $36.30 | $37.34 | 13,400 |
| 2021-03-15 | $36.63 | $37.68 | 20,100 |
| 2021-03-12 | $36.29 | $37.33 | 28,100 |
| 2021-03-11 | $36.81 | $37.87 | 24,100 |
| 2021-03-10 | $37.45 | $38.53 | 20,600 |
| 2021-03-09 | $36.77 | $37.83 | 21,700 |
| 2021-03-08 | $34.79 | $35.79 | 42,400 |
| 2021-03-05 | $34.29 | $35.28 | 30,400 |
| 2021-03-04 | $34.09 | $35.07 | 50,000 |
| 2021-03-03 | $35.94 | $36.97 | 19,900 |
| 2021-03-02 | $36.57 | $37.62 | 13,700 |
| 2021-03-01 | $37.52 | $38.60 | 16,200 |
| 2021-02-26 | $34.10 | $35.08 | 13,700 |
| 2021-02-25 | $35.04 | $36.05 | 16,800 |
| 2021-02-24 | $34.86 | $35.86 | 13,700 |
| 2021-02-23 | $34.52 | $35.51 | 17,800 |
| 2021-02-22 | $35.56 | $36.58 | 9,000 |
| 2021-02-19 | $36.44 | $37.49 | 14,500 |
| 2021-02-18 | $35.22 | $36.23 | 8,700 |
| 2021-02-17 | $35.64 | $36.67 | 17,400 |
| 2021-02-16 | $35.52 | $36.54 | 12,500 |
| 2021-02-12 | $35.97 | $37.01 | 14,800 |
| 2021-02-11 | $35.43 | $36.45 | 7,900 |
| 2021-02-10 | $35.55 | $36.57 | 14,500 |
| 2021-02-09 | $34.34 | $35.33 | 18,100 |
| 2021-02-08 | $36.23 | $37.27 | 13,300 |
| 2021-02-05 | $36.25 | $37.29 | 9,400 |
| 2021-02-04 | $35.45 | $36.47 | 9,900 |
| 2021-02-03 | $35.85 | $36.88 | 14,600 |
| 2021-02-02 | $34.78 | $35.78 | 10,200 |
| 2021-02-01 | $34.89 | $35.89 | 10,900 |
| 2021-01-29 | $32.84 | $33.79 | 20,400 |
| 2021-01-28 | $32.66 | $33.60 | 9,900 |
| 2021-01-27 | $32.25 | $33.18 | 20,400 |
| 2021-01-26 | $34.17 | $35.15 | 8,700 |
| 2021-01-25 | $35.00 | $36.01 | 8,000 |
| 2021-01-22 | $35.25 | $36.26 | 9,300 |
| 2021-01-21 | $34.66 | $35.66 | 6,300 |
| 2021-01-20 | $34.62 | $35.62 | 8,500 |
| 2021-01-19 | $35.82 | $36.85 | 10,800 |
| 2021-01-15 | $35.46 | $36.48 | 11,400 |
| 2021-01-14 | $35.50 | $36.52 | 9,600 |
| 2021-01-13 | $34.10 | $35.08 | 13,500 |
| 2021-01-12 | $35.41 | $36.43 | 8,200 |
| 2021-01-11 | $36.13 | $37.17 | 5,700 |
| 2021-01-08 | $36.49 | $37.54 | 12,600 |
| 2021-01-07 | $35.84 | $36.87 | 13,900 |
| 2021-01-06 | $33.78 | $34.75 | 16,600 |
| 2021-01-05 | $34.45 | $35.44 | 10,600 |
| 2021-01-04 | $34.96 | $35.97 | 5,000 |