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
- 2010-04-26 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 | $37.15 | $54.14 | 5,000 |
| 2021-12-30 | $37.42 | $54.54 | 3,500 |
| 2021-12-29 | $36.65 | $53.41 | 7,700 |
| 2021-12-28 | $36.63 | $53.38 | 4,100 |
| 2021-12-27 | $36.27 | $52.86 | 26,800 |
| 2021-12-23 | $36.92 | $53.81 | 13,300 |
| 2021-12-22 | $37.33 | $53.36 | 8,800 |
| 2021-12-21 | $37.10 | $53.03 | 16,000 |
| 2021-12-20 | $36.67 | $52.41 | 17,600 |
| 2021-12-17 | $36.67 | $52.41 | 24,500 |
| 2021-12-16 | $36.10 | $51.60 | 12,800 |
| 2021-12-15 | $35.28 | $50.43 | 14,700 |
| 2021-12-14 | $35.64 | $50.94 | 9,700 |
| 2021-12-13 | $35.97 | $51.41 | 24,300 |
| 2021-12-10 | $36.12 | $51.63 | 14,100 |
| 2021-12-09 | $35.52 | $50.77 | 15,400 |
| 2021-12-08 | $35.50 | $50.74 | 17,300 |
| 2021-12-07 | $35.12 | $50.20 | 7,000 |
| 2021-12-06 | $34.74 | $49.65 | 20,600 |
| 2021-12-03 | $34.40 | $49.17 | 17,500 |
| 2021-12-02 | $34.01 | $48.61 | 23,400 |
| 2021-12-01 | $33.83 | $48.35 | 19,200 |
| 2021-11-30 | $33.34 | $47.65 | 10,500 |
| 2021-11-29 | $34.06 | $48.68 | 4,800 |
| 2021-11-26 | $34.09 | $48.73 | 6,200 |
| 2021-11-24 | $34.14 | $48.80 | 6,500 |
| 2021-11-23 | $34.56 | $49.40 | 120,500 |
| 2021-11-22 | $34.69 | $49.58 | 11,100 |
| 2021-11-19 | $34.35 | $49.10 | 14,400 |
| 2021-11-18 | $34.56 | $49.40 | 7,000 |
| 2021-11-17 | $34.98 | $50.00 | 3,200 |
| 2021-11-16 | $34.61 | $49.47 | 9,200 |
| 2021-11-15 | $35.16 | $50.26 | 7,600 |
| 2021-11-12 | $35.05 | $50.10 | 2,100 |
| 2021-11-11 | $35.03 | $50.07 | 6,400 |
| 2021-11-10 | $34.92 | $49.91 | 5,800 |
| 2021-11-09 | $34.29 | $49.01 | 1,800 |
| 2021-11-08 | $34.27 | $48.98 | 7,400 |
| 2021-11-05 | $34.08 | $48.71 | 4,800 |
| 2021-11-04 | $34.36 | $49.11 | 10,900 |
| 2021-11-03 | $34.39 | $49.15 | 14,300 |
| 2021-11-02 | $34.65 | $49.53 | 23,300 |
| 2021-11-01 | $34.80 | $49.74 | 8,400 |
| 2021-10-29 | $34.74 | $49.65 | 6,900 |
| 2021-10-28 | $35.70 | $51.03 | 6,000 |
| 2021-10-27 | $35.40 | $50.60 | 1,800 |
| 2021-10-26 | $35.81 | $51.18 | 1,900 |
| 2021-10-25 | $35.38 | $50.57 | 5,000 |
| 2021-10-22 | $35.94 | $51.37 | 11,000 |
| 2021-10-21 | $36.20 | $51.74 | 2,000 |
| 2021-10-20 | $36.04 | $51.51 | 3,500 |
| 2021-10-19 | $35.87 | $51.27 | 2,900 |
| 2021-10-18 | $35.34 | $50.51 | 8,300 |
| 2021-10-15 | $35.43 | $50.64 | 6,200 |
| 2021-10-14 | $35.80 | $51.17 | 3,800 |
| 2021-10-13 | $35.35 | $50.53 | 4,000 |
| 2021-10-12 | $34.65 | $49.53 | 2,900 |
| 2021-10-11 | $35.00 | $50.03 | 8,700 |
| 2021-10-08 | $34.56 | $49.40 | 7,700 |
| 2021-10-07 | $34.38 | $49.14 | 2,200 |
| 2021-10-06 | $34.76 | $49.68 | 3,100 |
| 2021-10-05 | $34.66 | $49.54 | 4,100 |
| 2021-10-04 | $35.17 | $50.27 | 10,300 |
| 2021-10-01 | $34.57 | $49.41 | 111,800 |
| 2021-09-30 | $34.98 | $50.00 | 6,600 |
| 2021-09-29 | $36.85 | $51.64 | 4,200 |
| 2021-09-28 | $36.54 | $51.20 | 4,500 |
| 2021-09-27 | $36.66 | $51.37 | 4,400 |
| 2021-09-24 | $36.93 | $51.75 | 2,500 |
| 2021-09-23 | $36.61 | $51.30 | 7,200 |
| 2021-09-22 | $36.52 | $51.17 | 11,900 |
| 2021-09-21 | $36.42 | $51.03 | 7,200 |
| 2021-09-20 | $36.39 | $50.99 | 4,300 |
| 2021-09-17 | $36.32 | $50.89 | 3,100 |
| 2021-09-16 | $36.65 | $51.36 | 4,600 |
| 2021-09-15 | $36.70 | $51.43 | 9,600 |
| 2021-09-14 | $37.50 | $52.55 | 2,200 |
| 2021-09-13 | $37.58 | $52.66 | 104,300 |
| 2021-09-10 | $37.60 | $52.69 | 1,600 |
| 2021-09-09 | $37.74 | $52.88 | 2,900 |
| 2021-09-08 | $38.13 | $53.43 | 3,500 |
| 2021-09-07 | $38.31 | $53.68 | 1,500 |
| 2021-09-03 | $38.25 | $53.60 | 4,100 |
| 2021-09-02 | $37.76 | $52.91 | 3,000 |
| 2021-09-01 | $38.18 | $53.50 | 1,400 |
| 2021-08-31 | $38.30 | $53.67 | 1,600 |
| 2021-08-30 | $37.90 | $53.11 | 1,900 |
| 2021-08-27 | $37.70 | $52.83 | 1,000 |
| 2021-08-26 | $37.00 | $51.85 | 1,900 |
| 2021-08-25 | $37.55 | $52.62 | 2,300 |
| 2021-08-24 | $37.50 | $52.55 | 1,700 |
| 2021-08-23 | $36.99 | $51.83 | 3,300 |
| 2021-08-20 | $37.50 | $52.55 | 2,100 |
| 2021-08-19 | $37.20 | $52.13 | 6,100 |
| 2021-08-18 | $36.81 | $51.58 | 3,100 |
| 2021-08-17 | $37.50 | $52.55 | 1,700 |
| 2021-08-16 | $37.50 | $52.55 | 2,700 |
| 2021-08-13 | $37.50 | $52.55 | 1,900 |
| 2021-08-12 | $37.50 | $52.55 | 2,100 |
| 2021-08-11 | $36.86 | $51.65 | 2,000 |
| 2021-08-10 | $37.43 | $52.45 | 3,200 |
| 2021-08-09 | $36.53 | $51.19 | 1,100 |
| 2021-08-06 | $37.50 | $52.55 | 2,900 |
| 2021-08-05 | $37.28 | $52.24 | 6,400 |
| 2021-08-04 | $38.50 | $53.95 | 1,900 |
| 2021-08-03 | $37.46 | $52.49 | 3,000 |
| 2021-08-02 | $38.19 | $53.51 | 2,500 |
| 2021-07-30 | $37.50 | $52.55 | 2,600 |
| 2021-07-29 | $38.70 | $54.23 | 1,600 |
| 2021-07-28 | $37.68 | $52.80 | 1,900 |
| 2021-07-27 | $39.15 | $54.86 | 40,200 |
| 2021-07-26 | $38.51 | $53.96 | 3,500 |
| 2021-07-23 | $38.65 | $54.16 | 2,100 |
| 2021-07-22 | $38.40 | $53.81 | 2,800 |
| 2021-07-21 | $38.38 | $53.78 | 2,100 |
| 2021-07-20 | $37.17 | $52.08 | 2,600 |
| 2021-07-19 | $37.91 | $53.12 | 3,000 |
| 2021-07-16 | $38.83 | $54.41 | 3,200 |
| 2021-07-15 | $38.89 | $54.49 | 4,300 |
| 2021-07-14 | $38.93 | $54.55 | 1,300 |
| 2021-07-13 | $38.90 | $54.51 | 5,300 |
| 2021-07-12 | $39.01 | $54.66 | 2,200 |
| 2021-07-09 | $38.46 | $53.89 | 9,000 |
| 2021-07-08 | $38.38 | $53.78 | 2,400 |
| 2021-07-07 | $39.46 | $54.25 | 1,900 |
| 2021-07-06 | $39.16 | $53.84 | 2,200 |
| 2021-07-02 | $39.33 | $54.07 | 2,100 |
| 2021-07-01 | $38.94 | $53.54 | 2,600 |
| 2021-06-30 | $39.27 | $53.99 | 1,200 |
| 2021-06-29 | $39.76 | $54.66 | 3,100 |
| 2021-06-28 | $39.16 | $53.84 | 2,000 |
| 2021-06-25 | $38.81 | $53.36 | 1,900 |
| 2021-06-24 | $39.11 | $53.77 | 4,700 |
| 2021-06-23 | $39.53 | $54.35 | 500 |
| 2021-06-22 | $38.81 | $53.36 | 1,600 |
| 2021-06-21 | $39.68 | $54.55 | 1,300 |
| 2021-06-18 | $38.75 | $53.27 | 3,700 |
| 2021-06-17 | $39.66 | $54.53 | 2,400 |
| 2021-06-16 | $39.97 | $54.95 | 20,100 |
| 2021-06-15 | $40.52 | $55.71 | 363,900 |
| 2021-06-14 | $40.09 | $55.12 | 800 |
| 2021-06-11 | $40.14 | $55.19 | 1,900 |
| 2021-06-10 | $40.45 | $55.61 | 3,800 |
| 2021-06-09 | $40.10 | $55.13 | 1,600 |
| 2021-06-08 | $40.03 | $55.03 | 3,100 |
| 2021-06-07 | $39.40 | $54.17 | 2,400 |
| 2021-06-04 | $39.39 | $54.15 | 2,600 |
| 2021-06-03 | $39.31 | $54.04 | 900 |
| 2021-06-02 | $39.01 | $53.63 | 2,700 |
| 2021-06-01 | $38.60 | $53.07 | 2,200 |
| 2021-05-28 | $38.73 | $53.25 | 3,400 |
| 2021-05-27 | $39.53 | $54.35 | 1,800 |
| 2021-05-26 | $39.83 | $54.76 | 3,400 |
| 2021-05-25 | $39.79 | $54.70 | 3,400 |
| 2021-05-24 | $39.70 | $54.58 | 1,800 |
| 2021-05-21 | $39.82 | $54.75 | 2,500 |
| 2021-05-20 | $39.53 | $54.35 | 1,100 |
| 2021-05-19 | $39.74 | $54.64 | 2,300 |
| 2021-05-18 | $41.30 | $56.78 | 1,500 |
| 2021-05-17 | $40.44 | $55.60 | 3,800 |
| 2021-05-14 | $40.24 | $55.32 | 4,900 |
| 2021-05-13 | $40.00 | $54.99 | 3,000 |
| 2021-05-12 | $40.11 | $55.14 | 2,800 |
| 2021-05-11 | $39.98 | $54.97 | 1,800 |
| 2021-05-10 | $40.52 | $55.71 | 1,100 |
| 2021-05-07 | $39.63 | $54.48 | 4,300 |
| 2021-05-06 | $39.51 | $54.32 | 6,300 |
| 2021-05-05 | $38.38 | $52.77 | 700 |
| 2021-05-04 | $38.17 | $52.48 | 4,200 |
| 2021-05-03 | $37.92 | $52.13 | 2,600 |
| 2021-04-30 | $37.30 | $51.28 | 2,200 |
| 2021-04-29 | $36.85 | $50.66 | 2,400 |
| 2021-04-28 | $37.46 | $51.50 | 3,000 |
| 2021-04-27 | $37.87 | $52.06 | 2,800 |
| 2021-04-26 | $37.94 | $52.16 | 2,000 |
| 2021-04-23 | $38.26 | $52.60 | 1,600 |
| 2021-04-22 | $38.26 | $52.60 | 3,100 |
| 2021-04-21 | $38.51 | $52.94 | 3,100 |
| 2021-04-20 | $37.55 | $51.62 | 2,800 |
| 2021-04-19 | $39.70 | $54.58 | 2,200 |
| 2021-04-16 | $40.42 | $55.57 | 8,300 |
| 2021-04-15 | $39.17 | $53.85 | 1,000 |
| 2021-04-14 | $38.64 | $53.12 | 2,500 |
| 2021-04-13 | $38.40 | $52.79 | 5,100 |
| 2021-04-12 | $38.51 | $52.94 | 1,300 |
| 2021-04-09 | $38.64 | $53.12 | 4,200 |
| 2021-04-08 | $39.56 | $54.39 | 3,500 |
| 2021-04-07 | $38.70 | $53.21 | 5,800 |
| 2021-04-06 | $38.30 | $52.66 | 1,800 |
| 2021-04-05 | $38.78 | $53.32 | 1,700 |
| 2021-04-01 | $37.52 | $51.58 | 5,500 |
| 2021-03-31 | $38.71 | $53.22 | 3,400 |
| 2021-03-30 | $38.61 | $53.08 | 2,700 |
| 2021-03-29 | $39.40 | $54.17 | 1,500 |
| 2021-03-26 | $38.78 | $53.32 | 2,200 |
| 2021-03-25 | $37.64 | $51.75 | 3,700 |
| 2021-03-24 | $39.44 | $53.21 | 1,700 |
| 2021-03-23 | $39.82 | $53.72 | 3,200 |
| 2021-03-22 | $39.13 | $52.79 | 1,400 |
| 2021-03-19 | $39.23 | $52.93 | 2,700 |
| 2021-03-18 | $38.56 | $52.02 | 2,900 |
| 2021-03-17 | $38.49 | $51.93 | 7,800 |
| 2021-03-16 | $37.67 | $50.82 | 4,200 |
| 2021-03-15 | $37.52 | $50.62 | 1,600 |
| 2021-03-12 | $36.83 | $49.69 | 4,300 |
| 2021-03-11 | $37.11 | $50.07 | 1,400 |
| 2021-03-10 | $36.49 | $49.23 | 2,000 |
| 2021-03-09 | $36.62 | $49.40 | 3,100 |
| 2021-03-08 | $36.52 | $49.27 | 3,200 |
| 2021-03-05 | $36.35 | $49.04 | 2,200 |
| 2021-03-04 | $36.22 | $48.86 | 5,500 |
| 2021-03-03 | $36.10 | $48.70 | 2,900 |
| 2021-03-02 | $35.52 | $47.92 | 3,000 |
| 2021-03-01 | $35.90 | $48.43 | 3,600 |
| 2021-02-26 | $34.98 | $47.19 | 3,100 |
| 2021-02-25 | $35.96 | $48.51 | 2,300 |
| 2021-02-24 | $37.04 | $49.97 | 2,400 |
| 2021-02-23 | $36.29 | $48.96 | 3,200 |
| 2021-02-22 | $36.71 | $49.53 | 4,000 |
| 2021-02-19 | $36.34 | $49.03 | 3,700 |
| 2021-02-18 | $36.83 | $49.69 | 4,200 |
| 2021-02-17 | $36.36 | $49.05 | 4,600 |
| 2021-02-16 | $38.04 | $51.32 | 2,500 |
| 2021-02-12 | $38.02 | $51.29 | 2,700 |
| 2021-02-11 | $37.58 | $50.70 | 3,400 |
| 2021-02-10 | $37.74 | $50.92 | 2,100 |
| 2021-02-09 | $37.99 | $51.25 | 3,000 |
| 2021-02-08 | $37.33 | $50.36 | 5,000 |
| 2021-02-05 | $37.05 | $49.98 | 2,300 |
| 2021-02-04 | $36.80 | $49.65 | 2,500 |
| 2021-02-03 | $36.41 | $49.12 | 4,500 |
| 2021-02-02 | $36.16 | $48.78 | 3,500 |
| 2021-02-01 | $37.19 | $50.17 | 3,100 |
| 2021-01-29 | $36.91 | $49.80 | 3,400 |
| 2021-01-28 | $37.97 | $51.23 | 5,000 |
| 2021-01-27 | $38.14 | $51.45 | 2,300 |
| 2021-01-26 | $37.85 | $51.06 | 3,000 |
| 2021-01-25 | $36.97 | $49.88 | 4,700 |
| 2021-01-22 | $37.99 | $51.25 | 3,900 |
| 2021-01-21 | $38.08 | $51.37 | 2,300 |
| 2021-01-20 | $38.18 | $51.51 | 3,900 |
| 2021-01-19 | $38.08 | $51.37 | 8,700 |
| 2021-01-15 | $38.32 | $51.70 | 2,400 |
| 2021-01-14 | $38.34 | $51.72 | 5,000 |
| 2021-01-13 | $38.29 | $51.66 | 1,500 |
| 2021-01-12 | $36.57 | $49.34 | 43,400 |
| 2021-01-11 | $38.25 | $51.60 | 5,300 |
| 2021-01-08 | $37.46 | $50.54 | 4,200 |
| 2021-01-07 | $38.85 | $52.41 | 2,600 |
| 2021-01-06 | $38.97 | $52.57 | 2,400 |
| 2021-01-05 | $38.58 | $52.05 | 2,600 |
| 2021-01-04 | $38.01 | $51.28 | 22,500 |