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
- 1989-05-09 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 | $36.74 | $100.44 | 60,400 |
| 2021-12-30 | $36.48 | $99.73 | 77,400 |
| 2021-12-29 | $36.47 | $99.70 | 55,100 |
| 2021-12-28 | $36.21 | $98.99 | 52,600 |
| 2021-12-27 | $35.88 | $98.09 | 154,600 |
| 2021-12-23 | $35.43 | $96.86 | 111,800 |
| 2021-12-22 | $35.34 | $96.61 | 311,900 |
| 2021-12-21 | $34.95 | $95.55 | 151,000 |
| 2021-12-20 | $34.77 | $95.06 | 158,700 |
| 2021-12-17 | $35.11 | $95.98 | 82,000 |
| 2021-12-16 | $35.64 | $97.43 | 69,700 |
| 2021-12-15 | $35.40 | $96.78 | 69,300 |
| 2021-12-14 | $35.10 | $95.96 | 77,600 |
| 2021-12-13 | $35.70 | $97.60 | 128,600 |
| 2021-12-10 | $36.08 | $98.64 | 77,500 |
| 2021-12-09 | $35.83 | $97.95 | 241,200 |
| 2021-12-08 | $36.57 | $99.98 | 59,800 |
| 2021-12-07 | $36.61 | $100.09 | 82,500 |
| 2021-12-06 | $36.58 | $100.00 | 131,500 |
| 2021-12-03 | $36.22 | $99.02 | 81,500 |
| 2021-12-02 | $35.40 | $96.78 | 120,200 |
| 2021-12-01 | $34.95 | $95.55 | 87,900 |
| 2021-11-30 | $35.11 | $95.98 | 103,900 |
| 2021-11-29 | $35.72 | $97.65 | 105,600 |
| 2021-11-26 | $36.22 | $99.02 | 44,600 |
| 2021-11-24 | $37.14 | $101.53 | 38,700 |
| 2021-11-23 | $38.08 | $104.10 | 52,500 |
| 2021-11-22 | $39.08 | $106.84 | 106,300 |
| 2021-11-19 | $38.98 | $106.56 | 46,900 |
| 2021-11-18 | $39.07 | $106.81 | 66,600 |
| 2021-11-17 | $38.92 | $106.40 | 31,600 |
| 2021-11-16 | $38.76 | $105.96 | 52,000 |
| 2021-11-15 | $38.81 | $106.10 | 41,700 |
| 2021-11-12 | $39.14 | $107.00 | 28,100 |
| 2021-11-11 | $38.83 | $106.15 | 56,300 |
| 2021-11-10 | $38.84 | $106.18 | 43,400 |
| 2021-11-09 | $39.45 | $107.85 | 38,600 |
| 2021-11-08 | $39.34 | $107.55 | 99,400 |
| 2021-11-05 | $39.11 | $106.92 | 26,200 |
| 2021-11-04 | $39.05 | $106.76 | 62,900 |
| 2021-11-03 | $39.39 | $107.69 | 53,500 |
| 2021-11-02 | $38.98 | $106.56 | 48,600 |
| 2021-11-01 | $38.93 | $106.43 | 79,500 |
| 2021-10-29 | $38.53 | $105.33 | 39,100 |
| 2021-10-28 | $39.42 | $107.30 | 42,300 |
| 2021-10-27 | $38.33 | $104.33 | 43,500 |
| 2021-10-26 | $37.61 | $102.37 | 65,600 |
| 2021-10-25 | $37.75 | $102.75 | 67,100 |
| 2021-10-22 | $37.71 | $102.65 | 44,100 |
| 2021-10-21 | $36.86 | $100.33 | 77,600 |
| 2021-10-20 | $36.87 | $100.36 | 46,700 |
| 2021-10-19 | $37.22 | $101.31 | 86,900 |
| 2021-10-18 | $36.91 | $100.47 | 205,800 |
| 2021-10-15 | $36.68 | $99.84 | 34,000 |
| 2021-10-14 | $36.42 | $99.13 | 41,600 |
| 2021-10-13 | $36.44 | $99.19 | 44,800 |
| 2021-10-12 | $35.90 | $97.72 | 30,100 |
| 2021-10-11 | $35.82 | $97.50 | 87,700 |
| 2021-10-08 | $35.47 | $96.55 | 70,700 |
| 2021-10-07 | $35.74 | $97.28 | 44,800 |
| 2021-10-06 | $35.20 | $95.81 | 32,800 |
| 2021-10-05 | $35.74 | $97.28 | 45,500 |
| 2021-10-04 | $36.07 | $98.18 | 63,200 |
| 2021-10-01 | $36.06 | $98.15 | 56,400 |
| 2021-09-30 | $36.31 | $98.83 | 50,000 |
| 2021-09-29 | $36.33 | $98.89 | 76,300 |
| 2021-09-28 | $36.68 | $99.84 | 36,000 |
| 2021-09-27 | $37.26 | $101.42 | 254,900 |
| 2021-09-24 | $38.11 | $103.73 | 47,300 |
| 2021-09-23 | $38.53 | $104.88 | 54,700 |
| 2021-09-22 | $38.19 | $103.95 | 43,400 |
| 2021-09-21 | $38.16 | $103.87 | 43,100 |
| 2021-09-20 | $37.83 | $102.97 | 62,800 |
| 2021-09-17 | $38.72 | $105.39 | 45,200 |
| 2021-09-16 | $39.97 | $108.80 | 267,000 |
| 2021-09-15 | $39.64 | $107.90 | 554,600 |
| 2021-09-14 | $39.67 | $107.98 | 34,500 |
| 2021-09-13 | $39.51 | $107.55 | 138,000 |
| 2021-09-10 | $39.59 | $107.76 | 31,700 |
| 2021-09-09 | $39.60 | $107.79 | 48,200 |
| 2021-09-08 | $39.05 | $106.29 | 37,300 |
| 2021-09-07 | $39.35 | $107.11 | 87,000 |
| 2021-09-03 | $40.45 | $110.10 | 28,000 |
| 2021-09-02 | $40.47 | $110.16 | 33,100 |
| 2021-09-01 | $40.29 | $109.67 | 26,800 |
| 2021-08-31 | $41.14 | $111.98 | 68,600 |
| 2021-08-30 | $40.90 | $111.33 | 29,900 |
| 2021-08-27 | $40.79 | $111.03 | 27,700 |
| 2021-08-26 | $40.50 | $110.24 | 54,900 |
| 2021-08-25 | $40.68 | $110.73 | 22,200 |
| 2021-08-24 | $40.82 | $111.11 | 28,800 |
| 2021-08-23 | $40.80 | $111.06 | 93,400 |
| 2021-08-20 | $40.17 | $109.34 | 34,100 |
| 2021-08-19 | $40.22 | $109.48 | 25,500 |
| 2021-08-18 | $40.65 | $110.65 | 19,400 |
| 2021-08-17 | $40.81 | $111.08 | 33,100 |
| 2021-08-16 | $42.17 | $114.79 | 47,700 |
| 2021-08-13 | $42.28 | $115.09 | 26,200 |
| 2021-08-12 | $41.74 | $113.62 | 19,300 |
| 2021-08-11 | $41.76 | $113.67 | 17,300 |
| 2021-08-10 | $41.18 | $112.09 | 28,600 |
| 2021-08-09 | $40.97 | $111.52 | 21,800 |
| 2021-08-06 | $40.86 | $111.22 | 20,400 |
| 2021-08-05 | $41.09 | $111.85 | 15,500 |
| 2021-08-04 | $41.03 | $111.68 | 26,800 |
| 2021-08-03 | $41.16 | $112.04 | 200,800 |
| 2021-08-02 | $41.11 | $111.90 | 25,200 |
| 2021-07-30 | $41.23 | $112.23 | 19,500 |
| 2021-07-29 | $40.95 | $111.46 | 19,100 |
| 2021-07-28 | $40.70 | $110.78 | 24,900 |
| 2021-07-27 | $40.52 | $110.29 | 39,400 |
| 2021-07-26 | $40.51 | $110.27 | 33,400 |
| 2021-07-23 | $40.22 | $109.48 | 31,000 |
| 2021-07-22 | $39.77 | $108.25 | 120,200 |
| 2021-07-21 | $39.76 | $108.23 | 25,900 |
| 2021-07-20 | $40.57 | $110.43 | 32,000 |
| 2021-07-19 | $41.38 | $112.64 | 33,400 |
| 2021-07-16 | $42.01 | $114.35 | 36,000 |
| 2021-07-15 | $42.45 | $115.55 | 21,800 |
| 2021-07-14 | $42.20 | $114.87 | 20,100 |
| 2021-07-13 | $42.35 | $115.28 | 22,500 |
| 2021-07-12 | $42.26 | $115.03 | 16,000 |
| 2021-07-09 | $41.70 | $113.51 | 25,800 |
| 2021-07-08 | $40.90 | $111.33 | 32,500 |
| 2021-07-07 | $41.28 | $112.36 | 23,500 |
| 2021-07-06 | $40.69 | $110.76 | 20,700 |
| 2021-07-02 | $40.75 | $110.92 | 72,500 |
| 2021-07-01 | $41.49 | $112.93 | 32,300 |
| 2021-06-30 | $41.31 | $112.44 | 43,000 |
| 2021-06-29 | $42.22 | $114.92 | 47,200 |
| 2021-06-28 | $42.23 | $114.95 | 139,400 |
| 2021-06-25 | $42.51 | $115.71 | 26,500 |
| 2021-06-24 | $42.63 | $116.04 | 42,000 |
| 2021-06-23 | $42.61 | $115.98 | 29,600 |
| 2021-06-22 | $43.14 | $117.43 | 110,900 |
| 2021-06-21 | $42.67 | $116.15 | 894,600 |
| 2021-06-18 | $41.89 | $114.02 | 596,400 |
| 2021-06-17 | $42.52 | $115.74 | 31,500 |
| 2021-06-16 | $43.13 | $117.40 | 25,800 |
| 2021-06-15 | $43.21 | $117.62 | 29,600 |
| 2021-06-14 | $43.12 | $117.37 | 17,800 |
| 2021-06-11 | $42.80 | $116.50 | 23,000 |
| 2021-06-10 | $42.73 | $116.31 | 23,400 |
| 2021-06-09 | $42.87 | $116.69 | 16,200 |
| 2021-06-08 | $42.88 | $116.72 | 24,200 |
| 2021-06-07 | $43.18 | $117.53 | 41,900 |
| 2021-06-04 | $43.57 | $118.60 | 24,700 |
| 2021-06-03 | $43.14 | $117.43 | 40,300 |
| 2021-06-02 | $43.30 | $117.86 | 71,700 |
| 2021-06-01 | $43.67 | $118.87 | 944,000 |
| 2021-05-28 | $42.72 | $116.28 | 660,800 |
| 2021-05-27 | $42.17 | $114.79 | 40,600 |
| 2021-05-26 | $42.24 | $114.98 | 68,700 |
| 2021-05-25 | $42.75 | $116.36 | 44,600 |
| 2021-05-24 | $42.99 | $117.02 | 10,400 |
| 2021-05-21 | $42.95 | $116.91 | 31,300 |
| 2021-05-20 | $42.26 | $115.03 | 31,500 |
| 2021-05-19 | $41.91 | $114.08 | 12,400 |
| 2021-05-18 | $41.91 | $114.08 | 73,900 |
| 2021-05-17 | $41.74 | $113.62 | 21,900 |
| 2021-05-14 | $41.80 | $113.78 | 18,800 |
| 2021-05-13 | $41.08 | $111.82 | 21,700 |
| 2021-05-12 | $40.46 | $110.13 | 93,900 |
| 2021-05-11 | $41.21 | $112.17 | 312,100 |
| 2021-05-10 | $41.89 | $114.02 | 16,800 |
| 2021-05-07 | $41.91 | $114.08 | 17,900 |
| 2021-05-06 | $41.59 | $113.21 | 19,800 |
| 2021-05-05 | $41.02 | $111.66 | 55,400 |
| 2021-05-04 | $40.00 | $108.88 | 35,800 |
| 2021-05-03 | $40.54 | $110.35 | 166,600 |
| 2021-04-30 | $39.94 | $108.72 | 33,100 |
| 2021-04-29 | $40.70 | $110.78 | 22,800 |
| 2021-04-28 | $40.69 | $110.76 | 13,500 |
| 2021-04-27 | $40.74 | $110.89 | 20,100 |
| 2021-04-26 | $40.51 | $110.27 | 22,300 |
| 2021-04-23 | $41.39 | $110.99 | 24,700 |
| 2021-04-22 | $40.35 | $108.20 | 96,100 |
| 2021-04-21 | $41.40 | $111.02 | 250,500 |
| 2021-04-20 | $40.76 | $109.30 | 30,400 |
| 2021-04-19 | $41.09 | $110.19 | 19,600 |
| 2021-04-16 | $40.94 | $109.78 | 21,500 |
| 2021-04-15 | $39.32 | $105.44 | 20,900 |
| 2021-04-14 | $38.62 | $103.56 | 38,000 |
| 2021-04-13 | $39.35 | $105.52 | 22,500 |
| 2021-04-12 | $38.78 | $103.99 | 28,300 |
| 2021-04-09 | $39.31 | $105.41 | 229,300 |
| 2021-04-08 | $38.66 | $103.67 | 218,900 |
| 2021-04-07 | $38.79 | $104.02 | 23,100 |
| 2021-04-06 | $38.56 | $103.40 | 27,200 |
| 2021-04-05 | $38.70 | $103.78 | 16,900 |
| 2021-04-01 | $38.13 | $102.25 | 27,700 |
| 2021-03-31 | $37.45 | $100.43 | 31,400 |
| 2021-03-30 | $37.51 | $100.59 | 19,000 |
| 2021-03-29 | $37.73 | $101.18 | 15,800 |
| 2021-03-26 | $37.78 | $101.31 | 69,700 |
| 2021-03-25 | $37.57 | $100.75 | 124,400 |
| 2021-03-24 | $37.19 | $99.73 | 21,500 |
| 2021-03-23 | $37.14 | $99.59 | 20,500 |
| 2021-03-22 | $37.59 | $100.80 | 77,100 |
| 2021-03-19 | $37.45 | $100.43 | 176,700 |
| 2021-03-18 | $37.14 | $99.59 | 41,300 |
| 2021-03-17 | $36.82 | $98.74 | 21,100 |
| 2021-03-16 | $36.61 | $98.17 | 47,800 |
| 2021-03-15 | $36.35 | $97.48 | 21,800 |
| 2021-03-12 | $36.93 | $99.03 | 27,200 |
| 2021-03-11 | $37.10 | $99.49 | 31,900 |
| 2021-03-10 | $37.62 | $100.88 | 61,900 |
| 2021-03-09 | $35.76 | $95.89 | 36,500 |
| 2021-03-08 | $35.01 | $93.88 | 34,900 |
| 2021-03-05 | $34.80 | $93.32 | 16,600 |
| 2021-03-04 | $34.65 | $92.92 | 46,500 |
| 2021-03-03 | $35.11 | $94.15 | 38,900 |
| 2021-03-02 | $35.36 | $94.82 | 21,000 |
| 2021-03-01 | $35.48 | $95.14 | 49,100 |
| 2021-02-26 | $34.76 | $93.21 | 232,400 |
| 2021-02-25 | $34.93 | $93.67 | 62,600 |
| 2021-02-24 | $35.80 | $96.00 | 901,800 |
| 2021-02-23 | $34.80 | $93.32 | 293,900 |
| 2021-02-22 | $34.56 | $92.68 | 92,400 |
| 2021-02-19 | $34.80 | $93.32 | 32,300 |
| 2021-02-18 | $33.72 | $90.42 | 37,300 |
| 2021-02-17 | $34.55 | $92.65 | 24,800 |
| 2021-02-16 | $34.60 | $92.78 | 28,000 |
| 2021-02-12 | $34.49 | $92.49 | 33,200 |
| 2021-02-11 | $34.57 | $92.70 | 34,400 |
| 2021-02-10 | $34.55 | $92.65 | 66,800 |
| 2021-02-09 | $34.72 | $93.11 | 216,700 |
| 2021-02-08 | $34.92 | $93.64 | 73,700 |
| 2021-02-05 | $34.84 | $93.43 | 31,300 |
| 2021-02-04 | $34.93 | $93.67 | 12,200 |
| 2021-02-03 | $34.94 | $93.70 | 328,200 |
| 2021-02-02 | $34.41 | $92.27 | 58,400 |
| 2021-02-01 | $34.38 | $92.19 | 73,000 |
| 2021-01-29 | $34.00 | $91.17 | 76,800 |
| 2021-01-28 | $34.25 | $91.84 | 20,000 |
| 2021-01-27 | $33.90 | $90.91 | 34,900 |
| 2021-01-26 | $34.61 | $92.81 | 50,300 |
| 2021-01-25 | $34.36 | $92.14 | 27,600 |
| 2021-01-22 | $35.01 | $93.88 | 19,200 |
| 2021-01-21 | $35.45 | $95.06 | 19,100 |
| 2021-01-20 | $35.78 | $95.95 | 21,800 |
| 2021-01-19 | $35.51 | $95.22 | 22,200 |
| 2021-01-15 | $36.20 | $97.07 | 49,200 |
| 2021-01-14 | $36.48 | $97.82 | 21,000 |
| 2021-01-13 | $36.22 | $97.13 | 27,100 |
| 2021-01-12 | $36.69 | $98.39 | 23,500 |
| 2021-01-11 | $37.37 | $100.21 | 16,400 |
| 2021-01-08 | $36.89 | $98.92 | 17,900 |
| 2021-01-07 | $36.94 | $99.06 | 16,000 |
| 2021-01-06 | $36.43 | $97.69 | 22,500 |
| 2021-01-05 | $36.88 | $98.90 | 36,400 |
| 2021-01-04 | $36.97 | $99.14 | 21,600 |