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
- 2009-07-30 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 | $30.83 | $56.13 | 400,100 |
| 2021-12-30 | $30.83 | $56.13 | 600,100 |
| 2021-12-29 | $30.83 | $56.13 | 641,400 |
| 2021-12-28 | $30.35 | $55.25 | 200,100 |
| 2021-12-27 | $30.35 | $55.25 | 591,700 |
| 2021-12-23 | $30.59 | $55.69 | 1,434,500 |
| 2021-12-22 | $28.90 | $52.61 | 1,501,100 |
| 2021-12-21 | $29.77 | $54.20 | 2,094,100 |
| 2021-12-20 | $29.57 | $53.83 | 190,400 |
| 2021-12-17 | $29.93 | $54.49 | 70,600 |
| 2021-12-16 | $28.31 | $51.54 | 101,100 |
| 2021-12-15 | $28.76 | $52.36 | 140,200 |
| 2021-12-14 | $28.80 | $52.43 | 100 |
| 2021-12-13 | $28.80 | $52.43 | 1,600 |
| 2021-12-10 | $28.22 | $51.38 | 2,900 |
| 2021-12-09 | $27.60 | $50.25 | 1,400 |
| 2021-12-08 | $29.14 | $53.05 | 0 |
| 2021-12-07 | $29.14 | $53.05 | 80,500 |
| 2021-12-06 | $28.70 | $52.25 | 200 |
| 2021-12-03 | $27.18 | $49.48 | 85,100 |
| 2021-12-02 | $28.89 | $52.60 | 1,700 |
| 2021-12-01 | $27.64 | $50.32 | 245,000 |
| 2021-11-30 | $27.70 | $50.43 | 473,700 |
| 2021-11-29 | $27.00 | $49.16 | 126,300 |
| 2021-11-26 | $26.99 | $49.14 | 63,200 |
| 2021-11-24 | $27.80 | $50.61 | 325,200 |
| 2021-11-23 | $26.69 | $48.59 | 32,900 |
| 2021-11-22 | $27.19 | $49.50 | 26,400 |
| 2021-11-19 | $25.34 | $46.13 | 31,600 |
| 2021-11-18 | $26.24 | $47.77 | 7,000 |
| 2021-11-17 | $26.69 | $48.59 | 90,300 |
| 2021-11-16 | $27.36 | $49.81 | 76,100 |
| 2021-11-15 | $26.85 | $48.88 | 213,500 |
| 2021-11-12 | $27.37 | $49.83 | 2,100 |
| 2021-11-11 | $27.37 | $49.83 | 30,100 |
| 2021-11-10 | $26.20 | $47.70 | 1,800 |
| 2021-11-09 | $27.17 | $49.46 | 101,100 |
| 2021-11-08 | $27.13 | $49.39 | 200 |
| 2021-11-05 | $26.60 | $48.43 | 900 |
| 2021-11-04 | $27.27 | $49.65 | 800 |
| 2021-11-03 | $25.92 | $47.19 | 800,200 |
| 2021-11-02 | $26.60 | $48.43 | 300 |
| 2021-11-01 | $27.70 | $50.43 | 0 |
| 2021-10-29 | $27.70 | $50.43 | 2,400 |
| 2021-10-28 | $28.56 | $52.00 | 130,200 |
| 2021-10-27 | $28.97 | $52.74 | 10,200 |
| 2021-10-26 | $28.97 | $52.74 | 200 |
| 2021-10-25 | $28.52 | $51.92 | 1,900 |
| 2021-10-22 | $28.10 | $51.16 | 120,900 |
| 2021-10-21 | $28.93 | $52.67 | 500 |
| 2021-10-20 | $28.63 | $52.12 | 1,800 |
| 2021-10-19 | $28.63 | $52.12 | 54,000 |
| 2021-10-18 | $28.63 | $52.12 | 400 |
| 2021-10-15 | $28.68 | $52.21 | 473,300 |
| 2021-10-14 | $28.68 | $52.21 | 43,700 |
| 2021-10-13 | $28.17 | $51.29 | 300 |
| 2021-10-12 | $27.80 | $50.61 | 82,600 |
| 2021-10-11 | $27.80 | $50.61 | 42,100 |
| 2021-10-08 | $28.17 | $51.29 | 116,500 |
| 2021-10-07 | $26.72 | $48.65 | 4,100 |
| 2021-10-06 | $26.79 | $48.77 | 9,300 |
| 2021-10-05 | $26.79 | $48.77 | 116,900 |
| 2021-10-04 | $26.53 | $48.30 | 14,600 |
| 2021-10-01 | $26.53 | $48.30 | 200 |
| 2021-09-30 | $26.53 | $48.30 | 700 |
| 2021-09-29 | $27.01 | $49.17 | 0 |
| 2021-09-28 | $27.01 | $49.17 | 290,600 |
| 2021-09-27 | $27.58 | $50.21 | 110,200 |
| 2021-09-24 | $27.06 | $49.26 | 79,800 |
| 2021-09-23 | $28.35 | $51.61 | 305,900 |
| 2021-09-22 | $27.49 | $50.05 | 150,000 |
| 2021-09-21 | $27.00 | $49.16 | 70,600 |
| 2021-09-20 | $26.80 | $48.79 | 129,400 |
| 2021-09-17 | $27.46 | $49.99 | 1,140,600 |
| 2021-09-16 | $28.85 | $52.52 | 600 |
| 2021-09-15 | $30.06 | $54.73 | 31,600 |
| 2021-09-14 | $30.00 | $54.62 | 400 |
| 2021-09-13 | $30.68 | $55.85 | 882,700 |
| 2021-09-10 | $30.65 | $55.80 | 65,400 |
| 2021-09-09 | $29.72 | $54.11 | 408,100 |
| 2021-09-08 | $29.72 | $54.11 | 300,400 |
| 2021-09-07 | $31.00 | $56.44 | 130,700 |
| 2021-09-03 | $30.20 | $54.98 | 200 |
| 2021-09-02 | $30.20 | $54.98 | 900 |
| 2021-09-01 | $33.31 | $55.44 | 300 |
| 2021-08-31 | $32.90 | $54.76 | 40,400 |
| 2021-08-30 | $34.26 | $57.02 | 83,000 |
| 2021-08-27 | $33.28 | $55.39 | 100,400 |
| 2021-08-26 | $33.23 | $55.31 | 1,033,300 |
| 2021-08-25 | $33.43 | $55.64 | 85,600 |
| 2021-08-24 | $33.01 | $54.94 | 500 |
| 2021-08-23 | $32.40 | $53.93 | 469,400 |
| 2021-08-20 | $32.40 | $53.93 | 150,200 |
| 2021-08-19 | $31.36 | $52.20 | 427,000 |
| 2021-08-18 | $33.93 | $56.47 | 253,300 |
| 2021-08-17 | $34.50 | $57.42 | 146,300 |
| 2021-08-16 | $37.78 | $62.88 | 140,200 |
| 2021-08-13 | $39.18 | $65.21 | 231,000 |
| 2021-08-12 | $38.55 | $64.16 | 1,500 |
| 2021-08-11 | $39.39 | $65.56 | 2,600 |
| 2021-08-10 | $39.02 | $64.95 | 55,400 |
| 2021-08-09 | $39.45 | $65.66 | 600 |
| 2021-08-06 | $38.71 | $64.43 | 100,800 |
| 2021-08-05 | $38.48 | $64.05 | 68,700 |
| 2021-08-04 | $39.65 | $65.99 | 2,800 |
| 2021-08-03 | $39.86 | $66.34 | 145,800 |
| 2021-08-02 | $38.59 | $64.23 | 44,600 |
| 2021-07-30 | $40.40 | $67.24 | 100 |
| 2021-07-29 | $40.48 | $67.38 | 700 |
| 2021-07-28 | $39.44 | $65.64 | 1,800 |
| 2021-07-27 | $39.23 | $65.30 | 300 |
| 2021-07-26 | $39.24 | $65.31 | 17,000 |
| 2021-07-23 | $38.11 | $63.43 | 400 |
| 2021-07-22 | $37.58 | $62.55 | 26,900 |
| 2021-07-21 | $37.88 | $63.05 | 75,200 |
| 2021-07-20 | $37.01 | $61.60 | 1,200 |
| 2021-07-19 | $36.34 | $60.48 | 125,000 |
| 2021-07-16 | $37.21 | $61.93 | 67,800 |
| 2021-07-15 | $37.49 | $62.40 | 200,200 |
| 2021-07-14 | $37.53 | $62.47 | 80,600 |
| 2021-07-13 | $39.00 | $64.91 | 80,100 |
| 2021-07-12 | $39.00 | $64.91 | 100,800 |
| 2021-07-09 | $38.26 | $63.68 | 207,000 |
| 2021-07-08 | $36.10 | $60.09 | 1,500 |
| 2021-07-07 | $36.10 | $60.09 | 151,000 |
| 2021-07-06 | $36.12 | $60.12 | 400 |
| 2021-07-02 | $36.09 | $60.07 | 0 |
| 2021-07-01 | $36.09 | $60.07 | 0 |
| 2021-06-30 | $36.09 | $60.07 | 43,400 |
| 2021-06-29 | $36.09 | $60.07 | 0 |
| 2021-06-28 | $36.09 | $60.07 | 900 |
| 2021-06-25 | $35.94 | $59.82 | 200 |
| 2021-06-24 | $36.15 | $60.17 | 51,100 |
| 2021-06-23 | $35.88 | $59.72 | 52,300 |
| 2021-06-22 | $35.61 | $59.27 | 21,900 |
| 2021-06-21 | $35.22 | $58.62 | 280,100 |
| 2021-06-18 | $35.10 | $58.42 | 218,900 |
| 2021-06-17 | $36.68 | $61.05 | 201,900 |
| 2021-06-16 | $37.50 | $62.42 | 160,100 |
| 2021-06-15 | $37.50 | $62.42 | 600 |
| 2021-06-14 | $38.27 | $63.70 | 400 |
| 2021-06-11 | $38.45 | $64.00 | 2,400 |
| 2021-06-10 | $37.82 | $62.95 | 92,900 |
| 2021-06-09 | $37.82 | $62.95 | 43,000 |
| 2021-06-08 | $37.82 | $62.95 | 161,700 |
| 2021-06-07 | $37.13 | $61.80 | 3,100 |
| 2021-06-04 | $38.53 | $64.13 | 0 |
| 2021-06-03 | $38.53 | $64.13 | 31,100 |
| 2021-06-02 | $38.66 | $64.35 | 84,200 |
| 2021-06-01 | $38.32 | $63.78 | 211,800 |
| 2021-05-28 | $37.66 | $62.68 | 60,200 |
| 2021-05-27 | $36.14 | $60.15 | 64,800 |
| 2021-05-26 | $36.21 | $60.27 | 199,900 |
| 2021-05-25 | $36.03 | $59.97 | 152,200 |
| 2021-05-24 | $37.29 | $62.07 | 1,400 |
| 2021-05-21 | $36.60 | $60.92 | 263,500 |
| 2021-05-20 | $36.91 | $61.43 | 298,200 |
| 2021-05-19 | $37.47 | $62.37 | 1,900 |
| 2021-05-18 | $39.20 | $65.25 | 0 |
| 2021-05-17 | $39.20 | $65.25 | 43,300 |
| 2021-05-14 | $38.50 | $64.08 | 382,300 |
| 2021-05-13 | $38.58 | $64.21 | 40,100 |
| 2021-05-12 | $39.82 | $66.28 | 3,600 |
| 2021-05-11 | $40.35 | $67.16 | 20,300 |
| 2021-05-10 | $39.75 | $66.16 | 1,900 |
| 2021-05-07 | $38.70 | $64.41 | 2,300 |
| 2021-05-06 | $39.13 | $65.13 | 3,100 |
| 2021-05-05 | $36.99 | $61.57 | 146,200 |
| 2021-05-04 | $36.99 | $61.57 | 20,400 |
| 2021-05-03 | $36.50 | $60.75 | 60,000 |
| 2021-04-30 | $36.50 | $60.75 | 700 |
| 2021-04-29 | $37.25 | $62.00 | 94,400 |
| 2021-04-28 | $37.76 | $62.85 | 40,000 |
| 2021-04-27 | $36.63 | $60.97 | 1,600 |
| 2021-04-26 | $37.27 | $62.03 | 0 |
| 2021-04-23 | $37.27 | $62.03 | 200 |
| 2021-04-22 | $36.42 | $60.62 | 933,900 |
| 2021-04-21 | $37.10 | $61.75 | 0 |
| 2021-04-20 | $37.10 | $61.75 | 300 |
| 2021-04-19 | $37.09 | $61.73 | 0 |
| 2021-04-16 | $37.09 | $61.73 | 600 |
| 2021-04-15 | $37.06 | $61.68 | 159,100 |
| 2021-04-14 | $36.40 | $60.58 | 251,300 |
| 2021-04-13 | $35.12 | $58.45 | 104,700 |
| 2021-04-12 | $36.16 | $60.19 | 2,400 |
| 2021-04-09 | $34.81 | $57.94 | 82,600 |
| 2021-04-08 | $35.50 | $59.09 | 50,200 |
| 2021-04-07 | $35.43 | $58.97 | 102,800 |
| 2021-04-06 | $35.81 | $59.60 | 400 |
| 2021-04-05 | $35.39 | $58.90 | 200 |
| 2021-04-01 | $34.27 | $57.04 | 100 |
| 2021-03-31 | $34.27 | $57.04 | 248,200 |
| 2021-03-30 | $34.27 | $57.04 | 200 |
| 2021-03-29 | $35.73 | $59.47 | 70,200 |
| 2021-03-26 | $33.42 | $55.62 | 246,000 |
| 2021-03-25 | $33.42 | $55.62 | 158,200 |
| 2021-03-24 | $33.81 | $56.27 | 365,300 |
| 2021-03-23 | $34.34 | $57.16 | 125,000 |
| 2021-03-22 | $35.50 | $59.09 | 699,000 |
| 2021-03-19 | $35.50 | $59.09 | 0 |
| 2021-03-18 | $35.50 | $59.09 | 230,000 |
| 2021-03-17 | $35.50 | $59.09 | 55,300 |
| 2021-03-16 | $35.89 | $59.74 | 200 |
| 2021-03-15 | $36.29 | $60.40 | 20,000 |
| 2021-03-12 | $36.29 | $60.40 | 300 |
| 2021-03-11 | $37.02 | $61.62 | 161,000 |
| 2021-03-10 | $37.14 | $61.82 | 0 |
| 2021-03-09 | $37.14 | $61.82 | 100 |
| 2021-03-08 | $37.59 | $62.57 | 0 |
| 2021-03-05 | $37.59 | $62.57 | 1,700 |
| 2021-03-04 | $40.83 | $67.96 | 0 |
| 2021-03-03 | $40.83 | $65.56 | 1,300 |
| 2021-03-02 | $40.00 | $64.22 | 1,800 |
| 2021-03-01 | $39.16 | $62.88 | 8,800 |
| 2021-02-26 | $36.84 | $59.15 | 1,200 |
| 2021-02-25 | $39.52 | $63.45 | 2,000 |
| 2021-02-24 | $39.82 | $63.93 | 400 |
| 2021-02-23 | $38.39 | $61.64 | 100 |
| 2021-02-22 | $39.07 | $62.73 | 277,200 |
| 2021-02-19 | $37.50 | $60.21 | 865,700 |
| 2021-02-18 | $37.67 | $60.48 | 750,100 |
| 2021-02-17 | $37.59 | $60.35 | 167,100 |
| 2021-02-16 | $37.59 | $60.35 | 602,800 |
| 2021-02-12 | $36.01 | $57.82 | 420,000 |
| 2021-02-11 | $36.01 | $57.82 | 900 |
| 2021-02-10 | $34.35 | $55.15 | 110,300 |
| 2021-02-09 | $33.83 | $54.32 | 0 |
| 2021-02-08 | $33.83 | $54.32 | 100 |
| 2021-02-05 | $33.33 | $53.51 | 50,300 |
| 2021-02-04 | $33.39 | $53.61 | 76,400 |
| 2021-02-03 | $33.17 | $53.26 | 60,600 |
| 2021-02-02 | $33.61 | $53.96 | 160,700 |
| 2021-02-01 | $34.48 | $55.36 | 158,600 |
| 2021-01-29 | $35.26 | $56.61 | 746,000 |
| 2021-01-28 | $35.26 | $56.61 | 245,000 |
| 2021-01-27 | $35.26 | $56.61 | 518,800 |
| 2021-01-26 | $35.00 | $56.20 | 81,700 |
| 2021-01-25 | $35.07 | $56.31 | 0 |
| 2021-01-22 | $35.07 | $56.31 | 1,600 |
| 2021-01-21 | $36.23 | $58.17 | 193,900 |
| 2021-01-20 | $36.43 | $58.49 | 997,300 |
| 2021-01-19 | $35.47 | $56.95 | 722,100 |
| 2021-01-15 | $36.39 | $58.43 | 200 |
| 2021-01-14 | $37.16 | $59.66 | 410,200 |
| 2021-01-13 | $35.21 | $56.53 | 600 |
| 2021-01-12 | $35.16 | $56.45 | 0 |
| 2021-01-11 | $35.16 | $56.45 | 1,992,200 |
| 2021-01-08 | $36.51 | $58.62 | 251,000 |
| 2021-01-07 | $36.41 | $58.46 | 134,300 |
| 2021-01-06 | $35.72 | $57.35 | 3,053,100 |
| 2021-01-05 | $33.84 | $54.33 | 420,200 |
| 2021-01-04 | $33.67 | $54.06 | 301,700 |