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
- 2009-12-29 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 | $33.40 | $50.25 | 29,500 |
| 2021-12-30 | $33.45 | $50.33 | 40,600 |
| 2021-12-29 | $33.86 | $50.95 | 29,600 |
| 2021-12-28 | $33.92 | $51.04 | 31,800 |
| 2021-12-27 | $34.09 | $51.29 | 45,800 |
| 2021-12-23 | $33.79 | $50.84 | 38,400 |
| 2021-12-22 | $33.17 | $49.91 | 46,000 |
| 2021-12-21 | $33.05 | $49.73 | 63,500 |
| 2021-12-20 | $32.27 | $48.55 | 71,600 |
| 2021-12-17 | $32.52 | $48.93 | 44,700 |
| 2021-12-16 | $33.64 | $50.61 | 64,800 |
| 2021-12-15 | $33.65 | $50.63 | 89,500 |
| 2021-12-14 | $33.32 | $50.13 | 39,400 |
| 2021-12-13 | $33.82 | $50.89 | 38,600 |
| 2021-12-10 | $33.91 | $51.02 | 28,800 |
| 2021-12-09 | $33.97 | $51.11 | 24,700 |
| 2021-12-08 | $34.61 | $52.07 | 149,300 |
| 2021-12-07 | $34.12 | $51.34 | 148,000 |
| 2021-12-06 | $33.33 | $50.15 | 50,700 |
| 2021-12-03 | $33.06 | $49.74 | 57,700 |
| 2021-12-02 | $33.55 | $50.48 | 65,200 |
| 2021-12-01 | $32.63 | $49.09 | 109,300 |
| 2021-11-30 | $32.14 | $48.36 | 94,000 |
| 2021-11-29 | $32.46 | $48.84 | 87,000 |
| 2021-11-26 | $32.36 | $48.69 | 52,000 |
| 2021-11-24 | $34.68 | $52.18 | 58,600 |
| 2021-11-23 | $35.57 | $53.52 | 35,500 |
| 2021-11-22 | $35.46 | $53.35 | 33,300 |
| 2021-11-19 | $35.06 | $52.75 | 25,400 |
| 2021-11-18 | $35.78 | $53.83 | 70,300 |
| 2021-11-17 | $35.39 | $53.25 | 39,400 |
| 2021-11-16 | $35.21 | $52.98 | 49,600 |
| 2021-11-15 | $35.40 | $53.26 | 28,500 |
| 2021-11-12 | $35.52 | $53.44 | 31,900 |
| 2021-11-11 | $35.32 | $53.14 | 34,700 |
| 2021-11-10 | $35.05 | $52.74 | 51,100 |
| 2021-11-09 | $35.03 | $52.71 | 42,400 |
| 2021-11-08 | $35.24 | $53.02 | 93,000 |
| 2021-11-05 | $35.48 | $53.38 | 67,100 |
| 2021-11-04 | $34.75 | $52.28 | 38,200 |
| 2021-11-03 | $34.88 | $52.48 | 47,600 |
| 2021-11-02 | $34.28 | $51.58 | 35,500 |
| 2021-11-01 | $34.30 | $51.61 | 44,500 |
| 2021-10-29 | $33.80 | $50.86 | 32,100 |
| 2021-10-28 | $34.12 | $51.34 | 678,200 |
| 2021-10-27 | $34.33 | $51.65 | 28,900 |
| 2021-10-26 | $34.25 | $51.53 | 41,500 |
| 2021-10-25 | $34.00 | $51.16 | 54,600 |
| 2021-10-22 | $33.35 | $50.18 | 27,900 |
| 2021-10-21 | $32.74 | $49.26 | 23,300 |
| 2021-10-20 | $32.95 | $49.58 | 34,500 |
| 2021-10-19 | $33.23 | $50.00 | 242,900 |
| 2021-10-18 | $33.65 | $50.63 | 189,900 |
| 2021-10-15 | $33.94 | $51.07 | 21,700 |
| 2021-10-14 | $33.49 | $50.39 | 25,200 |
| 2021-10-13 | $33.27 | $50.06 | 26,500 |
| 2021-10-12 | $33.36 | $50.19 | 23,800 |
| 2021-10-11 | $33.29 | $50.09 | 39,000 |
| 2021-10-08 | $32.63 | $49.09 | 30,900 |
| 2021-10-07 | $32.24 | $48.51 | 46,800 |
| 2021-10-06 | $31.73 | $47.74 | 64,600 |
| 2021-10-05 | $32.41 | $48.76 | 115,500 |
| 2021-10-04 | $32.43 | $48.79 | 46,300 |
| 2021-10-01 | $32.74 | $49.26 | 56,200 |
| 2021-09-30 | $32.70 | $49.20 | 75,400 |
| 2021-09-29 | $32.62 | $49.08 | 51,400 |
| 2021-09-28 | $32.33 | $48.64 | 40,500 |
| 2021-09-27 | $32.30 | $48.60 | 42,000 |
| 2021-09-24 | $31.94 | $48.06 | 35,800 |
| 2021-09-23 | $31.95 | $48.07 | 50,500 |
| 2021-09-22 | $31.77 | $47.80 | 37,700 |
| 2021-09-21 | $30.96 | $46.58 | 56,100 |
| 2021-09-20 | $30.50 | $45.89 | 57,900 |
| 2021-09-17 | $31.48 | $47.36 | 49,200 |
| 2021-09-16 | $32.39 | $48.73 | 35,400 |
| 2021-09-15 | $32.94 | $49.56 | 43,800 |
| 2021-09-14 | $32.36 | $48.69 | 64,600 |
| 2021-09-13 | $32.20 | $48.45 | 48,400 |
| 2021-09-10 | $31.10 | $46.79 | 53,600 |
| 2021-09-09 | $30.95 | $46.57 | 34,600 |
| 2021-09-08 | $31.07 | $46.75 | 47,700 |
| 2021-09-07 | $31.73 | $47.74 | 32,400 |
| 2021-09-03 | $31.48 | $47.36 | 30,100 |
| 2021-09-02 | $31.41 | $47.26 | 28,600 |
| 2021-09-01 | $31.44 | $47.30 | 34,100 |
| 2021-08-31 | $31.76 | $47.79 | 36,200 |
| 2021-08-30 | $31.15 | $46.87 | 29,000 |
| 2021-08-27 | $30.85 | $46.42 | 23,100 |
| 2021-08-26 | $30.47 | $45.84 | 31,800 |
| 2021-08-25 | $30.59 | $46.03 | 37,900 |
| 2021-08-24 | $30.80 | $46.34 | 66,800 |
| 2021-08-23 | $30.13 | $45.33 | 46,800 |
| 2021-08-20 | $30.08 | $45.26 | 35,800 |
| 2021-08-19 | $30.26 | $45.53 | 44,200 |
| 2021-08-18 | $31.00 | $46.64 | 44,400 |
| 2021-08-17 | $31.45 | $47.32 | 42,500 |
| 2021-08-16 | $32.28 | $48.57 | 89,000 |
| 2021-08-13 | $32.72 | $49.23 | 72,900 |
| 2021-08-12 | $32.63 | $49.09 | 52,800 |
| 2021-08-11 | $32.28 | $48.57 | 34,300 |
| 2021-08-10 | $32.10 | $48.30 | 66,400 |
| 2021-08-09 | $32.09 | $48.28 | 64,200 |
| 2021-08-06 | $32.21 | $48.46 | 14,500 |
| 2021-08-05 | $32.02 | $48.18 | 16,200 |
| 2021-08-04 | $32.13 | $48.34 | 31,800 |
| 2021-08-03 | $32.04 | $48.21 | 72,000 |
| 2021-08-02 | $33.54 | $50.46 | 21,100 |
| 2021-07-30 | $33.17 | $49.91 | 33,700 |
| 2021-07-29 | $33.64 | $50.61 | 28,800 |
| 2021-07-28 | $33.02 | $49.68 | 24,100 |
| 2021-07-27 | $33.17 | $49.91 | 38,700 |
| 2021-07-26 | $33.69 | $50.69 | 29,800 |
| 2021-07-23 | $33.57 | $50.51 | 40,600 |
| 2021-07-22 | $32.75 | $49.28 | 112,000 |
| 2021-07-21 | $33.24 | $50.01 | 25,500 |
| 2021-07-20 | $32.81 | $49.37 | 50,800 |
| 2021-07-19 | $32.50 | $48.90 | 50,700 |
| 2021-07-16 | $33.55 | $50.48 | 36,500 |
| 2021-07-15 | $34.47 | $51.86 | 32,700 |
| 2021-07-14 | $34.97 | $52.62 | 16,600 |
| 2021-07-13 | $34.69 | $52.19 | 35,100 |
| 2021-07-12 | $35.16 | $52.90 | 41,300 |
| 2021-07-09 | $34.70 | $52.21 | 77,500 |
| 2021-07-08 | $33.39 | $50.24 | 33,800 |
| 2021-07-07 | $34.06 | $51.25 | 36,500 |
| 2021-07-06 | $34.00 | $51.16 | 59,300 |
| 2021-07-02 | $35.68 | $53.68 | 27,800 |
| 2021-07-01 | $35.66 | $53.65 | 22,900 |
| 2021-06-30 | $35.49 | $53.40 | 36,000 |
| 2021-06-29 | $36.30 | $54.62 | 28,500 |
| 2021-06-28 | $36.19 | $54.45 | 40,600 |
| 2021-06-25 | $36.83 | $55.41 | 13,400 |
| 2021-06-24 | $36.83 | $55.41 | 62,300 |
| 2021-06-23 | $36.49 | $54.90 | 21,800 |
| 2021-06-22 | $37.10 | $55.82 | 33,100 |
| 2021-06-21 | $37.15 | $55.90 | 48,100 |
| 2021-06-18 | $36.10 | $54.32 | 36,200 |
| 2021-06-17 | $37.04 | $55.73 | 107,900 |
| 2021-06-16 | $37.48 | $56.39 | 76,000 |
| 2021-06-15 | $38.24 | $57.54 | 15,600 |
| 2021-06-14 | $38.47 | $57.88 | 47,800 |
| 2021-06-11 | $38.33 | $57.67 | 49,800 |
| 2021-06-10 | $37.78 | $56.84 | 46,800 |
| 2021-06-09 | $38.50 | $57.93 | 70,500 |
| 2021-06-08 | $38.87 | $58.48 | 28,700 |
| 2021-06-07 | $39.11 | $58.84 | 76,700 |
| 2021-06-04 | $38.40 | $57.78 | 27,000 |
| 2021-06-03 | $38.00 | $57.17 | 61,800 |
| 2021-06-02 | $36.75 | $55.29 | 29,400 |
| 2021-06-01 | $36.34 | $54.68 | 49,500 |
| 2021-05-28 | $35.46 | $53.35 | 13,500 |
| 2021-05-27 | $35.72 | $53.74 | 41,000 |
| 2021-05-26 | $35.26 | $53.05 | 23,700 |
| 2021-05-25 | $35.18 | $52.93 | 31,800 |
| 2021-05-24 | $35.13 | $52.86 | 35,900 |
| 2021-05-21 | $34.76 | $52.30 | 21,900 |
| 2021-05-20 | $34.89 | $52.50 | 23,000 |
| 2021-05-19 | $34.10 | $51.31 | 25,400 |
| 2021-05-18 | $34.54 | $51.97 | 30,500 |
| 2021-05-17 | $34.39 | $51.74 | 25,100 |
| 2021-05-14 | $34.06 | $51.25 | 29,200 |
| 2021-05-13 | $33.17 | $49.91 | 40,200 |
| 2021-05-12 | $33.98 | $49.98 | 25,200 |
| 2021-05-11 | $34.07 | $50.11 | 28,000 |
| 2021-05-10 | $34.26 | $50.39 | 33,000 |
| 2021-05-07 | $34.07 | $50.11 | 31,500 |
| 2021-05-06 | $33.63 | $49.46 | 38,600 |
| 2021-05-05 | $33.23 | $48.88 | 70,100 |
| 2021-05-04 | $32.93 | $48.44 | 60,000 |
| 2021-05-03 | $33.92 | $49.89 | 32,200 |
| 2021-04-30 | $33.34 | $49.04 | 35,700 |
| 2021-04-29 | $34.01 | $50.02 | 76,600 |
| 2021-04-28 | $34.66 | $50.98 | 53,700 |
| 2021-04-27 | $34.76 | $51.13 | 37,800 |
| 2021-04-26 | $34.91 | $51.35 | 43,300 |
| 2021-04-23 | $34.81 | $51.20 | 56,000 |
| 2021-04-22 | $34.26 | $50.39 | 41,000 |
| 2021-04-21 | $34.32 | $50.48 | 36,900 |
| 2021-04-20 | $34.74 | $51.10 | 50,600 |
| 2021-04-19 | $35.40 | $52.07 | 66,300 |
| 2021-04-16 | $35.40 | $52.07 | 46,200 |
| 2021-04-15 | $34.95 | $51.41 | 24,100 |
| 2021-04-14 | $34.72 | $51.07 | 44,500 |
| 2021-04-13 | $35.25 | $51.85 | 51,100 |
| 2021-04-12 | $35.33 | $51.97 | 44,000 |
| 2021-04-09 | $35.05 | $51.55 | 68,800 |
| 2021-04-08 | $35.06 | $51.57 | 41,600 |
| 2021-04-07 | $35.37 | $52.02 | 46,700 |
| 2021-04-06 | $35.44 | $52.13 | 108,400 |
| 2021-04-05 | $35.91 | $52.82 | 115,600 |
| 2021-04-01 | $34.99 | $51.47 | 49,900 |
| 2021-03-31 | $34.60 | $50.89 | 38,100 |
| 2021-03-30 | $34.64 | $50.95 | 78,600 |
| 2021-03-29 | $33.70 | $49.57 | 70,000 |
| 2021-03-26 | $33.12 | $48.71 | 31,400 |
| 2021-03-25 | $32.97 | $48.49 | 43,500 |
| 2021-03-24 | $32.52 | $47.83 | 34,300 |
| 2021-03-23 | $32.89 | $48.38 | 41,400 |
| 2021-03-22 | $33.68 | $49.54 | 80,800 |
| 2021-03-19 | $32.87 | $48.35 | 82,700 |
| 2021-03-18 | $33.80 | $49.71 | 210,000 |
| 2021-03-17 | $34.35 | $50.52 | 169,700 |
| 2021-03-16 | $31.95 | $46.99 | 151,300 |
| 2021-03-15 | $31.14 | $45.80 | 62,100 |
| 2021-03-12 | $31.18 | $45.86 | 48,800 |
| 2021-03-11 | $31.29 | $46.02 | 76,900 |
| 2021-03-10 | $32.38 | $47.63 | 53,100 |
| 2021-03-09 | $31.63 | $46.52 | 118,000 |
| 2021-03-08 | $31.58 | $46.45 | 87,800 |
| 2021-03-05 | $30.38 | $44.68 | 40,600 |
| 2021-03-04 | $30.29 | $44.55 | 69,300 |
| 2021-03-03 | $30.51 | $44.88 | 66,200 |
| 2021-03-02 | $29.30 | $43.10 | 54,100 |
| 2021-03-01 | $28.99 | $42.64 | 129,200 |
| 2021-02-26 | $28.89 | $42.49 | 62,800 |
| 2021-02-25 | $28.82 | $42.39 | 77,400 |
| 2021-02-24 | $28.74 | $42.27 | 33,500 |
| 2021-02-23 | $28.27 | $41.58 | 50,800 |
| 2021-02-22 | $28.89 | $42.49 | 73,300 |
| 2021-02-19 | $28.88 | $42.48 | 32,900 |
| 2021-02-18 | $28.77 | $42.32 | 30,900 |
| 2021-02-17 | $28.61 | $42.08 | 35,700 |
| 2021-02-16 | $28.66 | $42.15 | 40,500 |
| 2021-02-12 | $28.55 | $41.99 | 36,200 |
| 2021-02-11 | $28.60 | $42.07 | 36,700 |
| 2021-02-10 | $28.25 | $41.55 | 35,400 |
| 2021-02-09 | $28.39 | $41.76 | 280,900 |
| 2021-02-08 | $28.18 | $41.45 | 70,100 |
| 2021-02-05 | $28.16 | $41.42 | 50,700 |
| 2021-02-04 | $28.37 | $41.73 | 51,800 |
| 2021-02-03 | $28.94 | $42.57 | 73,900 |
| 2021-02-02 | $28.85 | $42.43 | 41,800 |
| 2021-02-01 | $28.29 | $41.61 | 43,800 |
| 2021-01-29 | $28.33 | $41.67 | 51,100 |
| 2021-01-28 | $28.85 | $42.43 | 42,400 |
| 2021-01-27 | $28.60 | $42.07 | 51,500 |
| 2021-01-26 | $29.29 | $43.08 | 38,800 |
| 2021-01-25 | $28.61 | $42.08 | 58,000 |
| 2021-01-22 | $28.96 | $42.60 | 28,900 |
| 2021-01-21 | $29.02 | $42.68 | 38,400 |
| 2021-01-20 | $28.70 | $42.21 | 44,200 |
| 2021-01-19 | $27.75 | $40.82 | 59,700 |
| 2021-01-15 | $27.85 | $40.96 | 82,300 |
| 2021-01-14 | $28.30 | $41.63 | 30,900 |
| 2021-01-13 | $28.05 | $41.26 | 33,800 |
| 2021-01-12 | $28.50 | $41.92 | 63,600 |
| 2021-01-11 | $28.14 | $41.39 | 65,800 |
| 2021-01-08 | $28.88 | $42.48 | 48,900 |
| 2021-01-07 | $29.12 | $42.83 | 44,600 |
| 2021-01-06 | $29.17 | $42.90 | 81,000 |
| 2021-01-05 | $29.11 | $42.82 | 27,200 |
| 2021-01-04 | $29.22 | $42.98 | 56,300 |