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
- 2016-04-12 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 | $34.55 | $42.13 | 15,700 |
| 2021-12-30 | $34.35 | $41.89 | 29,300 |
| 2021-12-29 | $34.35 | $41.89 | 43,400 |
| 2021-12-28 | $34.60 | $42.19 | 19,400 |
| 2021-12-27 | $34.00 | $41.46 | 32,000 |
| 2021-12-23 | $33.47 | $40.81 | 35,900 |
| 2021-12-22 | $33.38 | $40.70 | 30,700 |
| 2021-12-21 | $34.38 | $40.31 | 29,000 |
| 2021-12-20 | $34.14 | $40.03 | 33,200 |
| 2021-12-17 | $33.95 | $39.81 | 28,400 |
| 2021-12-16 | $34.33 | $40.25 | 13,000 |
| 2021-12-15 | $33.72 | $39.54 | 25,800 |
| 2021-12-14 | $33.85 | $39.69 | 20,300 |
| 2021-12-13 | $33.83 | $39.67 | 29,600 |
| 2021-12-10 | $34.39 | $40.32 | 17,900 |
| 2021-12-09 | $34.33 | $40.25 | 20,000 |
| 2021-12-08 | $33.43 | $39.20 | 15,000 |
| 2021-12-07 | $33.17 | $38.89 | 41,000 |
| 2021-12-06 | $34.04 | $39.91 | 44,100 |
| 2021-12-03 | $33.78 | $39.61 | 17,700 |
| 2021-12-02 | $33.49 | $39.27 | 36,400 |
| 2021-12-01 | $33.24 | $38.97 | 30,500 |
| 2021-11-30 | $32.93 | $38.61 | 23,600 |
| 2021-11-29 | $33.29 | $39.03 | 22,700 |
| 2021-11-26 | $33.49 | $39.27 | 10,500 |
| 2021-11-24 | $32.80 | $38.46 | 104,900 |
| 2021-11-23 | $32.96 | $38.65 | 22,000 |
| 2021-11-22 | $32.64 | $38.27 | 26,300 |
| 2021-11-19 | $32.42 | $38.01 | 25,200 |
| 2021-11-18 | $32.23 | $37.47 | 23,100 |
| 2021-11-17 | $31.72 | $36.88 | 20,000 |
| 2021-11-16 | $31.56 | $36.70 | 28,200 |
| 2021-11-15 | $31.34 | $36.44 | 17,600 |
| 2021-11-12 | $32.10 | $37.33 | 19,400 |
| 2021-11-11 | $32.40 | $37.67 | 22,300 |
| 2021-11-10 | $34.59 | $40.22 | 18,300 |
| 2021-11-09 | $33.92 | $39.45 | 24,700 |
| 2021-11-08 | $34.00 | $39.53 | 41,500 |
| 2021-11-05 | $33.83 | $39.34 | 2,074,500 |
| 2021-11-04 | $33.87 | $39.38 | 295,800 |
| 2021-11-03 | $33.38 | $38.82 | 10,100 |
| 2021-11-02 | $33.81 | $39.31 | 19,500 |
| 2021-11-01 | $34.83 | $40.50 | 11,500 |
| 2021-10-29 | $34.83 | $40.50 | 18,500 |
| 2021-10-28 | $34.79 | $40.45 | 8,200 |
| 2021-10-27 | $34.78 | $40.44 | 8,700 |
| 2021-10-26 | $34.97 | $40.66 | 9,100 |
| 2021-10-25 | $33.97 | $39.49 | 13,300 |
| 2021-10-22 | $33.59 | $39.06 | 9,500 |
| 2021-10-21 | $33.59 | $39.05 | 12,800 |
| 2021-10-20 | $33.60 | $39.07 | 17,500 |
| 2021-10-19 | $33.63 | $39.11 | 10,500 |
| 2021-10-18 | $32.62 | $37.93 | 10,700 |
| 2021-10-15 | $32.79 | $38.13 | 8,300 |
| 2021-10-14 | $32.49 | $37.78 | 13,300 |
| 2021-10-13 | $32.24 | $37.49 | 16,900 |
| 2021-10-12 | $31.19 | $36.26 | 11,600 |
| 2021-10-11 | $30.90 | $35.93 | 13,400 |
| 2021-10-08 | $30.90 | $35.93 | 42,900 |
| 2021-10-07 | $30.50 | $35.47 | 47,000 |
| 2021-10-06 | $30.75 | $35.76 | 11,100 |
| 2021-10-05 | $31.64 | $36.79 | 26,600 |
| 2021-10-04 | $31.23 | $36.31 | 15,200 |
| 2021-10-01 | $31.25 | $36.34 | 18,900 |
| 2021-09-30 | $31.94 | $37.14 | 11,700 |
| 2021-09-29 | $31.92 | $37.11 | 19,700 |
| 2021-09-28 | $31.64 | $36.79 | 11,600 |
| 2021-09-27 | $32.69 | $38.01 | 69,800 |
| 2021-09-24 | $32.52 | $37.81 | 21,300 |
| 2021-09-23 | $32.89 | $38.24 | 12,200 |
| 2021-09-22 | $32.56 | $37.87 | 11,900 |
| 2021-09-21 | $32.39 | $37.66 | 12,700 |
| 2021-09-20 | $32.51 | $37.81 | 10,100 |
| 2021-09-17 | $32.87 | $38.22 | 11,600 |
| 2021-09-16 | $32.81 | $38.14 | 19,600 |
| 2021-09-15 | $32.87 | $38.21 | 10,400 |
| 2021-09-14 | $32.56 | $37.87 | 11,200 |
| 2021-09-13 | $32.18 | $37.42 | 9,400 |
| 2021-09-10 | $32.30 | $37.56 | 9,900 |
| 2021-09-09 | $32.25 | $37.50 | 15,600 |
| 2021-09-08 | $31.82 | $37.00 | 18,600 |
| 2021-09-07 | $29.69 | $34.52 | 19,000 |
| 2021-09-03 | $30.31 | $35.24 | 13,100 |
| 2021-09-02 | $29.91 | $34.78 | 26,200 |
| 2021-09-01 | $30.66 | $35.65 | 13,100 |
| 2021-08-31 | $30.73 | $35.73 | 12,200 |
| 2021-08-30 | $31.94 | $37.14 | 7,800 |
| 2021-08-27 | $31.69 | $36.85 | 19,800 |
| 2021-08-26 | $31.58 | $36.71 | 18,100 |
| 2021-08-25 | $31.73 | $36.89 | 10,700 |
| 2021-08-24 | $31.39 | $36.50 | 18,400 |
| 2021-08-23 | $31.99 | $37.20 | 18,900 |
| 2021-08-20 | $31.01 | $36.06 | 10,000 |
| 2021-08-19 | $30.36 | $35.30 | 19,200 |
| 2021-08-18 | $30.52 | $35.49 | 17,400 |
| 2021-08-17 | $30.48 | $35.44 | 18,800 |
| 2021-08-16 | $31.11 | $36.17 | 12,000 |
| 2021-08-13 | $31.21 | $36.29 | 12,500 |
| 2021-08-12 | $31.29 | $36.38 | 25,500 |
| 2021-08-11 | $30.89 | $35.92 | 11,900 |
| 2021-08-10 | $31.17 | $36.24 | 14,100 |
| 2021-08-09 | $31.53 | $36.66 | 13,500 |
| 2021-08-06 | $31.30 | $36.39 | 16,300 |
| 2021-08-05 | $30.91 | $35.94 | 11,100 |
| 2021-08-04 | $31.03 | $36.08 | 9,000 |
| 2021-08-03 | $31.18 | $36.26 | 19,000 |
| 2021-08-02 | $31.19 | $36.27 | 12,800 |
| 2021-07-30 | $30.78 | $35.79 | 14,300 |
| 2021-07-29 | $30.93 | $35.96 | 19,400 |
| 2021-07-28 | $31.55 | $36.69 | 23,100 |
| 2021-07-27 | $31.23 | $36.31 | 22,700 |
| 2021-07-26 | $31.26 | $36.35 | 69,900 |
| 2021-07-23 | $31.84 | $37.02 | 12,800 |
| 2021-07-22 | $31.61 | $36.75 | 13,100 |
| 2021-07-21 | $31.05 | $36.10 | 13,600 |
| 2021-07-20 | $30.78 | $35.79 | 18,600 |
| 2021-07-19 | $30.49 | $35.45 | 25,700 |
| 2021-07-16 | $30.58 | $35.56 | 16,100 |
| 2021-07-15 | $30.54 | $35.51 | 21,800 |
| 2021-07-14 | $31.06 | $36.12 | 22,200 |
| 2021-07-13 | $31.07 | $36.13 | 13,700 |
| 2021-07-12 | $30.96 | $36.00 | 21,900 |
| 2021-07-09 | $30.22 | $35.14 | 20,200 |
| 2021-07-08 | $30.33 | $35.27 | 13,800 |
| 2021-07-07 | $31.95 | $37.14 | 9,400 |
| 2021-07-06 | $31.48 | $36.60 | 13,900 |
| 2021-07-02 | $31.65 | $36.80 | 18,800 |
| 2021-07-01 | $31.28 | $36.37 | 41,300 |
| 2021-06-30 | $32.42 | $36.86 | 9,200 |
| 2021-06-29 | $31.94 | $36.31 | 11,200 |
| 2021-06-28 | $31.41 | $35.70 | 16,400 |
| 2021-06-25 | $31.16 | $35.43 | 26,000 |
| 2021-06-24 | $31.15 | $35.41 | 26,300 |
| 2021-06-23 | $30.76 | $34.98 | 10,700 |
| 2021-06-22 | $30.85 | $35.07 | 8,700 |
| 2021-06-21 | $30.54 | $34.72 | 10,000 |
| 2021-06-18 | $29.87 | $33.95 | 13,600 |
| 2021-06-17 | $30.65 | $34.85 | 25,500 |
| 2021-06-16 | $31.18 | $35.45 | 9,400 |
| 2021-06-15 | $31.03 | $35.27 | 31,200 |
| 2021-06-14 | $31.05 | $35.30 | 10,100 |
| 2021-06-11 | $30.75 | $34.95 | 17,400 |
| 2021-06-10 | $30.47 | $34.64 | 33,600 |
| 2021-06-09 | $30.17 | $34.30 | 34,300 |
| 2021-06-08 | $30.45 | $34.61 | 35,400 |
| 2021-06-07 | $30.10 | $34.22 | 19,800 |
| 2021-06-04 | $30.77 | $34.98 | 23,000 |
| 2021-06-03 | $30.68 | $34.88 | 14,000 |
| 2021-06-02 | $31.92 | $36.28 | 24,000 |
| 2021-06-01 | $32.59 | $37.05 | 22,600 |
| 2021-05-28 | $32.99 | $37.51 | 11,700 |
| 2021-05-27 | $33.17 | $37.71 | 17,300 |
| 2021-05-26 | $32.97 | $37.49 | 13,800 |
| 2021-05-25 | $32.50 | $36.95 | 12,000 |
| 2021-05-24 | $32.47 | $36.92 | 9,100 |
| 2021-05-21 | $32.10 | $36.49 | 24,100 |
| 2021-05-20 | $32.61 | $37.07 | 24,100 |
| 2021-05-19 | $32.29 | $36.71 | 16,200 |
| 2021-05-18 | $32.31 | $36.73 | 63,300 |
| 2021-05-17 | $32.07 | $36.46 | 227,900 |
| 2021-05-14 | $32.20 | $36.61 | 476,600 |
| 2021-05-13 | $31.23 | $35.51 | 138,100 |
| 2021-05-12 | $31.18 | $35.45 | 24,700 |
| 2021-05-11 | $31.74 | $36.09 | 34,200 |
| 2021-05-10 | $32.40 | $36.84 | 19,700 |
| 2021-05-07 | $32.50 | $36.95 | 24,900 |
| 2021-05-06 | $32.09 | $36.48 | 18,000 |
| 2021-05-05 | $31.54 | $35.85 | 19,500 |
| 2021-05-04 | $31.60 | $35.93 | 57,700 |
| 2021-05-03 | $31.75 | $36.09 | 37,300 |
| 2021-04-30 | $31.23 | $35.51 | 15,700 |
| 2021-04-29 | $31.01 | $35.26 | 28,100 |
| 2021-04-28 | $31.13 | $35.39 | 21,800 |
| 2021-04-27 | $31.39 | $35.69 | 23,300 |
| 2021-04-26 | $31.19 | $35.46 | 30,500 |
| 2021-04-23 | $31.08 | $35.34 | 23,800 |
| 2021-04-22 | $30.78 | $34.99 | 17,300 |
| 2021-04-21 | $30.98 | $35.22 | 36,800 |
| 2021-04-20 | $31.79 | $36.14 | 14,000 |
| 2021-04-19 | $31.94 | $36.31 | 13,100 |
| 2021-04-16 | $30.91 | $35.14 | 33,000 |
| 2021-04-15 | $30.82 | $35.03 | 18,600 |
| 2021-04-14 | $29.74 | $33.81 | 143,900 |
| 2021-04-13 | $30.28 | $34.43 | 103,000 |
| 2021-04-12 | $29.51 | $33.55 | 18,500 |
| 2021-04-09 | $29.99 | $34.09 | 42,100 |
| 2021-04-08 | $30.05 | $34.16 | 19,400 |
| 2021-04-07 | $29.79 | $33.87 | 16,500 |
| 2021-04-06 | $29.63 | $33.69 | 31,900 |
| 2021-04-05 | $30.00 | $34.11 | 26,200 |
| 2021-04-01 | $29.55 | $33.59 | 24,400 |
| 2021-03-31 | $29.13 | $33.12 | 37,700 |
| 2021-03-30 | $29.39 | $33.41 | 20,000 |
| 2021-03-29 | $29.54 | $33.58 | 27,500 |
| 2021-03-26 | $30.01 | $34.12 | 56,200 |
| 2021-03-25 | $29.46 | $33.49 | 31,700 |
| 2021-03-24 | $29.57 | $33.62 | 22,200 |
| 2021-03-23 | $30.04 | $34.15 | 42,100 |
| 2021-03-22 | $30.40 | $34.56 | 17,700 |
| 2021-03-19 | $30.23 | $34.37 | 18,900 |
| 2021-03-18 | $29.72 | $33.78 | 35,800 |
| 2021-03-17 | $29.95 | $34.05 | 31,300 |
| 2021-03-16 | $30.18 | $34.31 | 51,300 |
| 2021-03-15 | $29.83 | $33.91 | 64,900 |
| 2021-03-12 | $29.78 | $33.85 | 28,800 |
| 2021-03-11 | $29.95 | $34.05 | 19,000 |
| 2021-03-10 | $29.70 | $33.77 | 21,000 |
| 2021-03-09 | $29.51 | $33.55 | 28,600 |
| 2021-03-08 | $28.75 | $32.69 | 44,100 |
| 2021-03-05 | $30.30 | $34.45 | 36,400 |
| 2021-03-04 | $29.50 | $33.54 | 44,300 |
| 2021-03-03 | $30.54 | $34.72 | 32,700 |
| 2021-03-02 | $30.91 | $35.14 | 46,100 |
| 2021-03-01 | $30.44 | $34.61 | 41,500 |
| 2021-02-26 | $30.40 | $34.56 | 36,400 |
| 2021-02-25 | $30.96 | $35.20 | 33,400 |
| 2021-02-24 | $31.51 | $35.83 | 17,700 |
| 2021-02-23 | $31.39 | $35.69 | 30,400 |
| 2021-02-22 | $31.56 | $35.88 | 57,900 |
| 2021-02-19 | $32.46 | $36.90 | 37,300 |
| 2021-02-18 | $32.64 | $37.11 | 53,100 |
| 2021-02-17 | $33.68 | $38.29 | 523,700 |
| 2021-02-16 | $33.20 | $37.75 | 898,600 |
| 2021-02-12 | $31.15 | $35.42 | 88,900 |
| 2021-02-11 | $30.89 | $35.12 | 27,900 |
| 2021-02-10 | $31.04 | $35.29 | 26,900 |
| 2021-02-09 | $31.45 | $35.76 | 25,900 |
| 2021-02-08 | $31.12 | $35.38 | 26,800 |
| 2021-02-05 | $31.10 | $35.36 | 47,100 |
| 2021-02-04 | $31.12 | $35.38 | 46,800 |
| 2021-02-03 | $30.86 | $35.08 | 28,600 |
| 2021-02-02 | $30.61 | $34.80 | 24,600 |
| 2021-02-01 | $30.21 | $34.35 | 23,400 |
| 2021-01-29 | $29.40 | $33.43 | 41,900 |
| 2021-01-28 | $30.18 | $34.31 | 174,600 |
| 2021-01-27 | $29.90 | $33.99 | 126,500 |
| 2021-01-26 | $29.57 | $33.61 | 62,400 |
| 2021-01-25 | $29.10 | $33.08 | 17,900 |
| 2021-01-22 | $28.66 | $32.58 | 13,500 |
| 2021-01-21 | $28.80 | $32.74 | 28,400 |
| 2021-01-20 | $27.61 | $31.39 | 14,300 |
| 2021-01-19 | $27.31 | $31.05 | 13,000 |
| 2021-01-15 | $27.60 | $31.38 | 31,700 |
| 2021-01-14 | $29.80 | $32.65 | 11,300 |
| 2021-01-13 | $30.20 | $33.08 | 10,700 |
| 2021-01-12 | $30.03 | $32.90 | 15,200 |
| 2021-01-11 | $29.84 | $32.69 | 13,400 |
| 2021-01-08 | $29.81 | $32.66 | 8,900 |
| 2021-01-07 | $28.97 | $31.74 | 12,100 |
| 2021-01-06 | $28.82 | $31.57 | 11,300 |
| 2021-01-05 | $29.34 | $32.14 | 19,300 |
| 2021-01-04 | $28.47 | $31.19 | 9,500 |