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
- 2009-01-08 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 | $31.04 | $32.80 | 1,200 |
| 2021-12-30 | $32.44 | $34.28 | 0 |
| 2021-12-29 | $32.44 | $34.28 | 200,000 |
| 2021-12-28 | $31.52 | $33.31 | 0 |
| 2021-12-27 | $31.52 | $33.31 | 43,000 |
| 2021-12-23 | $31.52 | $33.31 | 0 |
| 2021-12-22 | $31.52 | $33.31 | 0 |
| 2021-12-21 | $31.52 | $33.31 | 0 |
| 2021-12-20 | $31.52 | $33.31 | 30,500 |
| 2021-12-17 | $32.75 | $34.61 | 545,500 |
| 2021-12-16 | $30.78 | $32.53 | 85,400 |
| 2021-12-15 | $30.78 | $32.53 | 1,096,200 |
| 2021-12-14 | $31.27 | $33.05 | 516,000 |
| 2021-12-13 | $29.12 | $30.77 | 500,000 |
| 2021-12-10 | $28.91 | $30.55 | 0 |
| 2021-12-09 | $28.91 | $30.55 | 500 |
| 2021-12-08 | $27.47 | $29.03 | 0 |
| 2021-12-07 | $27.47 | $29.03 | 0 |
| 2021-12-06 | $27.47 | $29.03 | 0 |
| 2021-12-03 | $27.47 | $29.03 | 325,000 |
| 2021-12-02 | $27.53 | $29.09 | 530,000 |
| 2021-12-01 | $27.53 | $29.09 | 242,300 |
| 2021-11-30 | $26.76 | $28.28 | 750,100 |
| 2021-11-29 | $27.66 | $29.23 | 70,100 |
| 2021-11-26 | $27.66 | $29.23 | 700 |
| 2021-11-24 | $30.43 | $32.16 | 0 |
| 2021-11-23 | $30.43 | $32.16 | 0 |
| 2021-11-22 | $30.43 | $32.16 | 0 |
| 2021-11-19 | $30.43 | $32.16 | 0 |
| 2021-11-18 | $30.43 | $32.16 | 975,000 |
| 2021-11-17 | $30.43 | $32.16 | 100 |
| 2021-11-16 | $31.18 | $32.95 | 0 |
| 2021-11-15 | $31.18 | $32.95 | 1,900 |
| 2021-11-12 | $31.58 | $33.37 | 23,400 |
| 2021-11-11 | $31.83 | $33.64 | 65,000 |
| 2021-11-10 | $31.83 | $33.64 | 64,000 |
| 2021-11-09 | $31.83 | $33.64 | 370,500 |
| 2021-11-08 | $33.89 | $35.81 | 0 |
| 2021-11-05 | $33.89 | $35.81 | 0 |
| 2021-11-04 | $33.89 | $35.81 | 0 |
| 2021-11-03 | $33.89 | $35.81 | 60,000 |
| 2021-11-02 | $33.89 | $35.81 | 0 |
| 2021-11-01 | $33.89 | $35.81 | 0 |
| 2021-10-29 | $33.89 | $35.81 | 300 |
| 2021-10-28 | $33.10 | $34.98 | 68,800 |
| 2021-10-27 | $33.10 | $34.98 | 0 |
| 2021-10-26 | $33.10 | $34.98 | 60,000 |
| 2021-10-25 | $33.10 | $34.98 | 500 |
| 2021-10-22 | $31.60 | $33.39 | 50,000 |
| 2021-10-21 | $31.60 | $33.39 | 700 |
| 2021-10-20 | $32.20 | $34.03 | 0 |
| 2021-10-19 | $32.20 | $34.03 | 100 |
| 2021-10-18 | $31.98 | $33.80 | 700 |
| 2021-10-15 | $31.94 | $33.75 | 65,000 |
| 2021-10-14 | $31.94 | $33.75 | 3,500 |
| 2021-10-13 | $28.75 | $30.38 | 0 |
| 2021-10-12 | $28.75 | $30.38 | 170,000 |
| 2021-10-11 | $28.75 | $30.38 | 0 |
| 2021-10-08 | $28.75 | $30.38 | 200 |
| 2021-10-07 | $29.25 | $30.91 | 39,500 |
| 2021-10-06 | $28.89 | $30.53 | 0 |
| 2021-10-05 | $28.89 | $30.53 | 90,000 |
| 2021-10-04 | $28.89 | $30.53 | 700,000 |
| 2021-10-01 | $30.72 | $32.46 | 50,000 |
| 2021-09-30 | $30.72 | $32.46 | 34,000 |
| 2021-09-29 | $29.73 | $31.42 | 150,000 |
| 2021-09-28 | $29.25 | $30.91 | 300 |
| 2021-09-27 | $29.20 | $30.86 | 155,000 |
| 2021-09-24 | $29.20 | $30.86 | 0 |
| 2021-09-23 | $29.20 | $30.86 | 0 |
| 2021-09-22 | $29.20 | $30.86 | 10,000 |
| 2021-09-21 | $29.20 | $30.86 | 49,000 |
| 2021-09-20 | $29.17 | $30.83 | 400,200 |
| 2021-09-17 | $31.97 | $33.79 | 350,200 |
| 2021-09-16 | $32.83 | $34.69 | 0 |
| 2021-09-15 | $32.83 | $34.69 | 0 |
| 2021-09-14 | $32.83 | $34.69 | 40,000 |
| 2021-09-13 | $32.83 | $34.69 | 80,000 |
| 2021-09-10 | $33.35 | $35.24 | 0 |
| 2021-09-09 | $33.35 | $35.24 | 0 |
| 2021-09-08 | $33.35 | $35.24 | 0 |
| 2021-09-07 | $33.35 | $35.24 | 0 |
| 2021-09-03 | $33.35 | $35.24 | 80,000 |
| 2021-09-02 | $33.35 | $35.24 | 35,200 |
| 2021-09-01 | $33.40 | $35.30 | 0 |
| 2021-08-31 | $33.40 | $35.30 | 400 |
| 2021-08-30 | $33.90 | $35.82 | 0 |
| 2021-08-27 | $33.90 | $35.82 | 2,700 |
| 2021-08-26 | $33.78 | $35.70 | 2,800 |
| 2021-08-25 | $33.75 | $35.67 | 500 |
| 2021-08-24 | $33.75 | $35.67 | 0 |
| 2021-08-23 | $33.75 | $35.67 | 130,300 |
| 2021-08-20 | $32.67 | $34.53 | 120,000 |
| 2021-08-19 | $34.33 | $36.28 | 0 |
| 2021-08-18 | $34.33 | $36.28 | 7,100 |
| 2021-08-17 | $34.00 | $35.93 | 62,500 |
| 2021-08-16 | $34.00 | $35.93 | 0 |
| 2021-08-13 | $34.00 | $35.93 | 155,700 |
| 2021-08-12 | $34.00 | $35.93 | 340,000 |
| 2021-08-11 | $34.00 | $35.93 | 80,000 |
| 2021-08-10 | $34.00 | $35.93 | 390,000 |
| 2021-08-09 | $34.00 | $35.93 | 0 |
| 2021-08-06 | $34.00 | $35.93 | 75,000 |
| 2021-08-05 | $34.00 | $35.93 | 142,000 |
| 2021-08-04 | $32.92 | $34.79 | 0 |
| 2021-08-03 | $32.92 | $34.79 | 0 |
| 2021-08-02 | $32.92 | $34.79 | 0 |
| 2021-07-30 | $32.92 | $34.79 | 0 |
| 2021-07-29 | $32.92 | $34.79 | 0 |
| 2021-07-28 | $32.92 | $34.79 | 50,000 |
| 2021-07-27 | $32.92 | $34.79 | 37,400 |
| 2021-07-26 | $33.99 | $35.92 | 2,000 |
| 2021-07-23 | $31.94 | $33.75 | 753,000 |
| 2021-07-22 | $29.75 | $31.44 | 100 |
| 2021-07-21 | $29.75 | $31.44 | 0 |
| 2021-07-20 | $29.75 | $31.44 | 120,000 |
| 2021-07-19 | $30.05 | $31.76 | 0 |
| 2021-07-16 | $30.05 | $31.76 | 148,100 |
| 2021-07-15 | $31.06 | $32.82 | 145,500 |
| 2021-07-14 | $31.18 | $32.95 | 11,000 |
| 2021-07-13 | $31.00 | $32.76 | 0 |
| 2021-07-12 | $31.00 | $32.76 | 50,300 |
| 2021-07-09 | $31.37 | $33.15 | 0 |
| 2021-07-08 | $31.37 | $33.15 | 0 |
| 2021-07-07 | $31.37 | $33.15 | 0 |
| 2021-07-06 | $31.37 | $33.15 | 0 |
| 2021-07-02 | $31.37 | $33.15 | 0 |
| 2021-07-01 | $31.37 | $33.15 | 0 |
| 2021-06-30 | $31.37 | $33.15 | 0 |
| 2021-06-29 | $31.37 | $33.15 | 0 |
| 2021-06-28 | $31.37 | $33.15 | 45,700 |
| 2021-06-25 | $31.37 | $33.15 | 30,000 |
| 2021-06-24 | $28.45 | $30.07 | 75,700 |
| 2021-06-23 | $28.45 | $30.07 | 0 |
| 2021-06-22 | $28.45 | $30.07 | 62,700 |
| 2021-06-21 | $28.45 | $30.07 | 52,100 |
| 2021-06-18 | $28.45 | $30.07 | 30,100 |
| 2021-06-17 | $30.12 | $31.83 | 0 |
| 2021-06-16 | $30.12 | $31.83 | 46,000 |
| 2021-06-15 | $30.80 | $32.55 | 7,300 |
| 2021-06-14 | $33.20 | $35.09 | 0 |
| 2021-06-11 | $33.20 | $35.09 | 0 |
| 2021-06-10 | $32.90 | $34.77 | 40,700 |
| 2021-06-09 | $33.20 | $34.77 | 300 |
| 2021-06-08 | $33.74 | $35.33 | 0 |
| 2021-06-07 | $33.74 | $35.33 | 400 |
| 2021-06-04 | $33.74 | $35.33 | 0 |
| 2021-06-03 | $33.74 | $35.33 | 535,000 |
| 2021-06-02 | $33.74 | $35.33 | 125,000 |
| 2021-06-01 | $31.42 | $32.90 | 250,000 |
| 2021-05-28 | $31.42 | $32.90 | 155,400 |
| 2021-05-27 | $31.04 | $32.51 | 0 |
| 2021-05-26 | $31.04 | $32.51 | 300 |
| 2021-05-25 | $31.01 | $32.47 | 1,900 |
| 2021-05-24 | $31.15 | $32.62 | 37,600 |
| 2021-05-21 | $31.15 | $32.62 | 300 |
| 2021-05-20 | $31.84 | $33.34 | 40,000 |
| 2021-05-19 | $31.84 | $33.34 | 648,100 |
| 2021-05-18 | $33.33 | $34.90 | 121,200 |
| 2021-05-17 | $32.26 | $33.78 | 0 |
| 2021-05-14 | $32.26 | $33.78 | 0 |
| 2021-05-13 | $32.26 | $33.78 | 125,900 |
| 2021-05-12 | $32.26 | $33.78 | 100 |
| 2021-05-11 | $32.90 | $34.45 | 16,000 |
| 2021-05-10 | $32.90 | $34.45 | 2,100 |
| 2021-05-07 | $32.79 | $34.34 | 185,200 |
| 2021-05-06 | $32.22 | $33.74 | 500,100 |
| 2021-05-05 | $31.50 | $32.99 | 94,800 |
| 2021-05-04 | $30.32 | $31.75 | 40,000 |
| 2021-05-03 | $30.32 | $31.75 | 45,000 |
| 2021-04-30 | $30.32 | $31.75 | 40,000 |
| 2021-04-29 | $30.32 | $31.75 | 100 |
| 2021-04-28 | $30.50 | $31.94 | 540,000 |
| 2021-04-27 | $30.90 | $32.36 | 900,000 |
| 2021-04-26 | $29.34 | $30.73 | 80,000 |
| 2021-04-23 | $29.34 | $30.73 | 0 |
| 2021-04-22 | $29.34 | $30.73 | 2,000 |
| 2021-04-21 | $29.35 | $30.74 | 41,800 |
| 2021-04-20 | $29.56 | $30.96 | 0 |
| 2021-04-19 | $29.56 | $30.96 | 400 |
| 2021-04-16 | $29.80 | $31.21 | 200 |
| 2021-04-15 | $29.00 | $30.37 | 0 |
| 2021-04-14 | $29.00 | $30.37 | 70,000 |
| 2021-04-13 | $29.00 | $30.37 | 0 |
| 2021-04-12 | $29.00 | $30.37 | 0 |
| 2021-04-09 | $29.00 | $30.37 | 10,000 |
| 2021-04-08 | $29.00 | $30.37 | 70,100 |
| 2021-04-07 | $29.00 | $30.37 | 77,400 |
| 2021-04-06 | $29.31 | $30.69 | 766,000 |
| 2021-04-05 | $29.11 | $30.48 | 10,100 |
| 2021-04-01 | $29.11 | $30.48 | 0 |
| 2021-03-31 | $29.11 | $30.48 | 261,000 |
| 2021-03-30 | $28.02 | $29.34 | 0 |
| 2021-03-29 | $28.02 | $29.34 | 200,000 |
| 2021-03-26 | $27.80 | $29.11 | 723,600 |
| 2021-03-25 | $26.22 | $27.46 | 123,000 |
| 2021-03-24 | $26.43 | $27.68 | 330,800 |
| 2021-03-23 | $25.40 | $26.60 | 35,800 |
| 2021-03-22 | $27.34 | $28.63 | 50,300 |
| 2021-03-19 | $27.47 | $28.77 | 488,100 |
| 2021-03-18 | $27.19 | $28.47 | 340,400 |
| 2021-03-17 | $26.75 | $28.01 | 38,000 |
| 2021-03-16 | $26.75 | $28.01 | 0 |
| 2021-03-15 | $26.75 | $28.01 | 51,200 |
| 2021-03-12 | $26.30 | $27.54 | 240,000 |
| 2021-03-11 | $26.30 | $27.54 | 20,200 |
| 2021-03-10 | $24.82 | $25.99 | 0 |
| 2021-03-09 | $24.82 | $25.99 | 140,200 |
| 2021-03-08 | $24.59 | $25.75 | 322,500 |
| 2021-03-05 | $24.04 | $25.18 | 228,400 |
| 2021-03-04 | $23.60 | $24.71 | 62,800 |
| 2021-03-03 | $24.34 | $25.49 | 110,000 |
| 2021-03-02 | $24.34 | $25.49 | 91,800 |
| 2021-03-01 | $24.34 | $25.49 | 170,000 |
| 2021-02-26 | $24.34 | $25.49 | 215,000 |
| 2021-02-25 | $24.34 | $25.49 | 569,100 |
| 2021-02-24 | $22.69 | $23.76 | 10,000 |
| 2021-02-23 | $22.69 | $23.76 | 0 |
| 2021-02-22 | $22.69 | $23.76 | 170,000 |
| 2021-02-19 | $22.69 | $23.76 | 212,800 |
| 2021-02-18 | $22.69 | $23.76 | 37,900 |
| 2021-02-17 | $22.69 | $23.76 | 0 |
| 2021-02-16 | $22.69 | $23.76 | 0 |
| 2021-02-12 | $22.69 | $23.76 | 200,000 |
| 2021-02-11 | $22.93 | $24.01 | 1,100 |
| 2021-02-10 | $23.30 | $24.40 | 100 |
| 2021-02-09 | $23.26 | $24.36 | 360,100 |
| 2021-02-08 | $22.33 | $23.38 | 0 |
| 2021-02-05 | $22.33 | $23.38 | 300 |
| 2021-02-04 | $21.76 | $22.79 | 0 |
| 2021-02-03 | $21.76 | $22.79 | 200 |
| 2021-02-02 | $21.85 | $22.88 | 25,100 |
| 2021-02-01 | $21.85 | $22.88 | 65,300 |
| 2021-01-29 | $21.73 | $22.76 | 16,100 |
| 2021-01-28 | $22.51 | $23.57 | 107,200 |
| 2021-01-27 | $21.50 | $22.52 | 290,100 |
| 2021-01-26 | $22.46 | $23.52 | 120,600 |
| 2021-01-25 | $21.91 | $22.94 | 197,200 |
| 2021-01-22 | $23.35 | $24.45 | 0 |
| 2021-01-21 | $23.35 | $24.45 | 300,000 |
| 2021-01-20 | $23.09 | $24.18 | 300,100 |
| 2021-01-19 | $23.15 | $24.24 | 35,300 |
| 2021-01-15 | $23.78 | $24.90 | 430,900 |
| 2021-01-14 | $24.59 | $25.75 | 300 |
| 2021-01-13 | $24.26 | $25.41 | 97,300 |
| 2021-01-12 | $24.49 | $25.65 | 72,000 |
| 2021-01-11 | $24.49 | $25.65 | 25,200 |
| 2021-01-08 | $25.49 | $26.69 | 75,000 |
| 2021-01-07 | $25.49 | $26.69 | 471,400 |
| 2021-01-06 | $24.81 | $25.98 | 617,900 |
| 2021-01-05 | $24.41 | $25.56 | 264,200 |
| 2021-01-04 | $24.10 | $25.24 | 300 |