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 | $52.90 | $64.53 | 59,800 |
| 2021-12-30 | $53.04 | $64.70 | 117,800 |
| 2021-12-29 | $52.94 | $64.57 | 59,000 |
| 2021-12-28 | $52.83 | $64.44 | 45,800 |
| 2021-12-27 | $52.94 | $64.57 | 91,000 |
| 2021-12-23 | $52.82 | $64.43 | 87,600 |
| 2021-12-22 | $52.65 | $64.22 | 96,200 |
| 2021-12-21 | $51.17 | $62.42 | 213,400 |
| 2021-12-20 | $48.71 | $59.41 | 145,600 |
| 2021-12-17 | $48.99 | $59.76 | 111,600 |
| 2021-12-16 | $49.20 | $60.01 | 142,800 |
| 2021-12-15 | $50.31 | $61.37 | 89,000 |
| 2021-12-14 | $50.17 | $61.20 | 171,000 |
| 2021-12-13 | $52.74 | $64.32 | 60,600 |
| 2021-12-10 | $53.29 | $65.01 | 81,200 |
| 2021-12-09 | $54.15 | $66.05 | 69,600 |
| 2021-12-08 | $54.67 | $66.68 | 48,000 |
| 2021-12-07 | $53.91 | $65.76 | 126,200 |
| 2021-12-06 | $52.58 | $64.13 | 87,200 |
| 2021-12-03 | $52.31 | $63.80 | 66,200 |
| 2021-12-02 | $54.40 | $66.36 | 82,400 |
| 2021-12-01 | $54.90 | $66.97 | 84,800 |
| 2021-11-30 | $54.71 | $66.73 | 99,800 |
| 2021-11-29 | $54.94 | $67.01 | 75,800 |
| 2021-11-26 | $55.40 | $67.58 | 61,600 |
| 2021-11-24 | $57.00 | $69.53 | 60,200 |
| 2021-11-23 | $57.22 | $69.79 | 63,400 |
| 2021-11-22 | $57.11 | $69.66 | 58,400 |
| 2021-11-19 | $57.03 | $69.56 | 158,000 |
| 2021-11-18 | $56.99 | $69.51 | 77,000 |
| 2021-11-17 | $56.22 | $68.58 | 52,800 |
| 2021-11-16 | $56.24 | $68.60 | 53,800 |
| 2021-11-15 | $56.77 | $69.25 | 38,600 |
| 2021-11-12 | $56.28 | $68.65 | 46,000 |
| 2021-11-11 | $56.13 | $68.46 | 49,800 |
| 2021-11-10 | $57.51 | $70.16 | 49,200 |
| 2021-11-09 | $58.37 | $71.20 | 68,200 |
| 2021-11-08 | $57.87 | $70.58 | 48,200 |
| 2021-11-05 | $58.21 | $71.00 | 40,600 |
| 2021-11-04 | $57.72 | $70.41 | 37,800 |
| 2021-11-03 | $58.17 | $70.96 | 45,400 |
| 2021-11-02 | $57.68 | $70.36 | 61,600 |
| 2021-11-01 | $57.85 | $70.56 | 60,600 |
| 2021-10-29 | $56.83 | $69.33 | 46,400 |
| 2021-10-28 | $56.76 | $69.24 | 63,800 |
| 2021-10-27 | $56.37 | $68.75 | 49,600 |
| 2021-10-26 | $55.89 | $68.17 | 61,400 |
| 2021-10-25 | $55.60 | $67.82 | 68,800 |
| 2021-10-22 | $55.50 | $67.70 | 40,000 |
| 2021-10-21 | $55.22 | $67.35 | 66,800 |
| 2021-10-20 | $56.17 | $68.51 | 79,400 |
| 2021-10-19 | $55.88 | $68.15 | 77,200 |
| 2021-10-18 | $54.55 | $66.54 | 123,600 |
| 2021-10-15 | $55.63 | $67.86 | 148,400 |
| 2021-10-14 | $55.27 | $67.42 | 66,000 |
| 2021-10-13 | $54.38 | $66.33 | 35,200 |
| 2021-10-12 | $54.04 | $65.92 | 43,000 |
| 2021-10-11 | $52.75 | $64.34 | 45,200 |
| 2021-10-08 | $53.06 | $64.72 | 48,200 |
| 2021-10-07 | $52.84 | $64.45 | 66,400 |
| 2021-10-06 | $52.29 | $63.78 | 72,800 |
| 2021-10-05 | $52.65 | $64.22 | 81,600 |
| 2021-10-04 | $52.11 | $63.56 | 81,000 |
| 2021-10-01 | $52.62 | $64.18 | 67,600 |
| 2021-09-30 | $52.35 | $63.85 | 71,400 |
| 2021-09-29 | $51.90 | $63.31 | 79,400 |
| 2021-09-28 | $53.38 | $65.11 | 196,400 |
| 2021-09-27 | $55.50 | $67.70 | 51,000 |
| 2021-09-24 | $56.44 | $68.84 | 57,800 |
| 2021-09-23 | $57.10 | $69.65 | 108,600 |
| 2021-09-22 | $56.65 | $69.09 | 69,800 |
| 2021-09-21 | $56.24 | $68.60 | 78,200 |
| 2021-09-20 | $55.21 | $67.34 | 92,600 |
| 2021-09-17 | $56.17 | $68.51 | 58,200 |
| 2021-09-16 | $56.26 | $68.63 | 93,400 |
| 2021-09-15 | $56.29 | $68.66 | 41,400 |
| 2021-09-14 | $54.76 | $66.79 | 46,400 |
| 2021-09-13 | $55.83 | $68.10 | 48,800 |
| 2021-09-10 | $55.42 | $67.60 | 63,800 |
| 2021-09-09 | $56.40 | $68.80 | 38,600 |
| 2021-09-08 | $56.96 | $69.48 | 53,800 |
| 2021-09-07 | $57.28 | $69.87 | 44,000 |
| 2021-09-03 | $56.50 | $68.92 | 38,400 |
| 2021-09-02 | $56.22 | $68.58 | 59,000 |
| 2021-09-01 | $56.76 | $69.23 | 47,400 |
| 2021-08-31 | $56.99 | $69.16 | 60,800 |
| 2021-08-30 | $56.81 | $68.94 | 58,800 |
| 2021-08-27 | $57.00 | $69.17 | 54,400 |
| 2021-08-26 | $55.83 | $67.75 | 51,200 |
| 2021-08-25 | $56.96 | $69.11 | 53,400 |
| 2021-08-24 | $56.11 | $68.08 | 83,400 |
| 2021-08-23 | $55.33 | $67.13 | 64,600 |
| 2021-08-20 | $54.67 | $66.33 | 176,800 |
| 2021-08-19 | $54.08 | $65.63 | 98,600 |
| 2021-08-18 | $52.95 | $64.25 | 57,600 |
| 2021-08-17 | $54.04 | $65.57 | 98,200 |
| 2021-08-16 | $54.75 | $66.44 | 49,200 |
| 2021-08-13 | $54.88 | $66.60 | 51,800 |
| 2021-08-12 | $53.51 | $64.93 | 44,000 |
| 2021-08-11 | $54.10 | $65.65 | 36,400 |
| 2021-08-10 | $54.26 | $65.85 | 93,000 |
| 2021-08-09 | $54.72 | $66.41 | 40,800 |
| 2021-08-06 | $54.97 | $66.70 | 39,000 |
| 2021-08-05 | $54.53 | $66.16 | 37,400 |
| 2021-08-04 | $53.95 | $65.47 | 56,200 |
| 2021-08-03 | $54.66 | $66.33 | 64,000 |
| 2021-08-02 | $54.08 | $65.62 | 58,200 |
| 2021-07-30 | $53.20 | $64.56 | 50,600 |
| 2021-07-29 | $54.06 | $65.61 | 40,800 |
| 2021-07-28 | $53.67 | $65.12 | 44,600 |
| 2021-07-27 | $53.70 | $65.16 | 88,400 |
| 2021-07-26 | $54.17 | $65.73 | 58,400 |
| 2021-07-23 | $54.33 | $65.92 | 54,600 |
| 2021-07-22 | $53.06 | $64.39 | 198,800 |
| 2021-07-21 | $53.81 | $65.30 | 55,200 |
| 2021-07-20 | $53.18 | $64.53 | 115,400 |
| 2021-07-19 | $51.77 | $62.82 | 94,800 |
| 2021-07-16 | $51.33 | $62.28 | 104,600 |
| 2021-07-15 | $50.86 | $61.72 | 258,000 |
| 2021-07-14 | $52.12 | $63.24 | 156,400 |
| 2021-07-13 | $52.20 | $63.34 | 89,800 |
| 2021-07-12 | $52.45 | $63.65 | 67,200 |
| 2021-07-09 | $52.11 | $63.23 | 57,400 |
| 2021-07-08 | $51.65 | $62.67 | 70,400 |
| 2021-07-07 | $52.63 | $63.86 | 126,800 |
| 2021-07-06 | $51.78 | $62.83 | 87,600 |
| 2021-07-02 | $53.39 | $64.79 | 123,000 |
| 2021-07-01 | $53.10 | $64.43 | 71,200 |
| 2021-06-30 | $53.17 | $64.53 | 172,200 |
| 2021-06-29 | $54.79 | $66.49 | 69,200 |
| 2021-06-28 | $54.79 | $66.49 | 60,000 |
| 2021-06-25 | $54.35 | $65.95 | 65,600 |
| 2021-06-24 | $54.67 | $66.35 | 81,400 |
| 2021-06-23 | $55.53 | $67.38 | 56,400 |
| 2021-06-22 | $56.65 | $68.74 | 135,800 |
| 2021-06-21 | $58.33 | $70.78 | 54,600 |
| 2021-06-18 | $57.06 | $69.24 | 81,000 |
| 2021-06-17 | $57.48 | $69.75 | 64,000 |
| 2021-06-16 | $58.11 | $70.51 | 71,400 |
| 2021-06-15 | $58.13 | $70.54 | 70,000 |
| 2021-06-14 | $57.60 | $69.90 | 46,800 |
| 2021-06-11 | $57.37 | $69.62 | 72,400 |
| 2021-06-10 | $57.50 | $69.77 | 76,800 |
| 2021-06-09 | $56.81 | $68.93 | 109,600 |
| 2021-06-08 | $57.17 | $69.37 | 60,000 |
| 2021-06-07 | $56.67 | $68.77 | 202,600 |
| 2021-06-04 | $56.48 | $68.54 | 124,400 |
| 2021-06-03 | $55.22 | $67.01 | 87,600 |
| 2021-06-02 | $55.75 | $67.65 | 74,400 |
| 2021-06-01 | $55.80 | $67.71 | 105,800 |
| 2021-05-28 | $55.96 | $67.90 | 63,600 |
| 2021-05-27 | $56.49 | $68.54 | 48,000 |
| 2021-05-26 | $56.22 | $68.23 | 114,800 |
| 2021-05-25 | $56.52 | $68.58 | 68,200 |
| 2021-05-24 | $56.77 | $68.89 | 86,800 |
| 2021-05-21 | $54.90 | $66.62 | 52,400 |
| 2021-05-20 | $54.49 | $66.13 | 71,000 |
| 2021-05-19 | $53.11 | $64.44 | 85,800 |
| 2021-05-18 | $53.78 | $65.25 | 68,400 |
| 2021-05-17 | $53.70 | $65.16 | 61,200 |
| 2021-05-14 | $54.22 | $65.79 | 73,400 |
| 2021-05-13 | $53.92 | $65.43 | 65,000 |
| 2021-05-12 | $52.79 | $64.06 | 130,800 |
| 2021-05-11 | $53.99 | $65.52 | 76,400 |
| 2021-05-10 | $53.67 | $65.13 | 73,200 |
| 2021-05-07 | $53.99 | $65.52 | 53,800 |
| 2021-05-06 | $54.06 | $65.61 | 95,200 |
| 2021-05-05 | $54.07 | $65.61 | 60,200 |
| 2021-05-04 | $52.24 | $63.39 | 156,200 |
| 2021-05-03 | $52.58 | $63.81 | 100,800 |
| 2021-04-30 | $52.18 | $63.32 | 63,200 |
| 2021-04-29 | $52.99 | $64.30 | 79,000 |
| 2021-04-28 | $52.45 | $63.65 | 327,800 |
| 2021-04-27 | $51.98 | $63.08 | 467,600 |
| 2021-04-26 | $52.81 | $64.08 | 163,600 |
| 2021-04-23 | $52.93 | $64.23 | 77,200 |
| 2021-04-22 | $52.45 | $63.65 | 85,600 |
| 2021-04-21 | $52.27 | $63.43 | 93,400 |
| 2021-04-20 | $50.96 | $61.84 | 78,800 |
| 2021-04-19 | $52.00 | $63.10 | 85,000 |
| 2021-04-16 | $52.35 | $63.52 | 101,600 |
| 2021-04-15 | $52.27 | $63.43 | 93,800 |
| 2021-04-14 | $51.54 | $62.54 | 115,200 |
| 2021-04-13 | $50.67 | $61.48 | 87,000 |
| 2021-04-12 | $50.74 | $61.56 | 62,800 |
| 2021-04-09 | $50.42 | $61.18 | 137,600 |
| 2021-04-08 | $50.82 | $61.67 | 75,000 |
| 2021-04-07 | $50.49 | $61.26 | 88,400 |
| 2021-04-06 | $50.61 | $61.41 | 103,200 |
| 2021-04-05 | $51.17 | $62.10 | 85,400 |
| 2021-04-01 | $50.31 | $61.05 | 86,200 |
| 2021-03-31 | $50.63 | $61.43 | 80,600 |
| 2021-03-30 | $50.13 | $60.82 | 75,800 |
| 2021-03-29 | $50.93 | $61.80 | 97,000 |
| 2021-03-26 | $51.10 | $62.00 | 70,800 |
| 2021-03-25 | $51.03 | $61.92 | 143,200 |
| 2021-03-24 | $50.68 | $61.50 | 79,800 |
| 2021-03-23 | $50.20 | $60.92 | 99,200 |
| 2021-03-22 | $50.67 | $61.49 | 80,800 |
| 2021-03-19 | $49.67 | $60.27 | 103,800 |
| 2021-03-18 | $49.54 | $60.11 | 69,200 |
| 2021-03-17 | $51.08 | $61.98 | 73,400 |
| 2021-03-16 | $50.82 | $61.67 | 107,000 |
| 2021-03-15 | $49.97 | $60.63 | 83,600 |
| 2021-03-12 | $49.38 | $59.91 | 67,800 |
| 2021-03-11 | $49.81 | $60.45 | 116,000 |
| 2021-03-10 | $49.30 | $59.82 | 90,600 |
| 2021-03-09 | $49.25 | $59.76 | 177,000 |
| 2021-03-08 | $47.56 | $57.71 | 97,800 |
| 2021-03-05 | $48.34 | $58.66 | 87,200 |
| 2021-03-04 | $49.13 | $59.62 | 140,600 |
| 2021-03-03 | $51.64 | $62.66 | 112,600 |
| 2021-03-02 | $53.06 | $64.08 | 85,200 |
| 2021-03-01 | $53.24 | $64.29 | 147,800 |
| 2021-02-26 | $51.32 | $61.97 | 79,800 |
| 2021-02-25 | $52.73 | $63.67 | 102,800 |
| 2021-02-24 | $53.89 | $65.07 | 78,800 |
| 2021-02-23 | $53.15 | $64.19 | 92,600 |
| 2021-02-22 | $53.74 | $64.89 | 239,000 |
| 2021-02-19 | $54.83 | $66.21 | 273,000 |
| 2021-02-18 | $55.42 | $66.93 | 98,800 |
| 2021-02-17 | $54.50 | $65.81 | 137,000 |
| 2021-02-16 | $55.56 | $67.08 | 92,400 |
| 2021-02-12 | $54.33 | $65.60 | 94,200 |
| 2021-02-11 | $53.79 | $64.95 | 75,600 |
| 2021-02-10 | $53.12 | $64.14 | 68,600 |
| 2021-02-09 | $53.24 | $64.29 | 97,400 |
| 2021-02-08 | $53.63 | $64.76 | 80,000 |
| 2021-02-05 | $53.22 | $64.27 | 85,400 |
| 2021-02-04 | $52.90 | $63.88 | 72,400 |
| 2021-02-03 | $53.58 | $64.69 | 71,000 |
| 2021-02-02 | $52.94 | $63.93 | 70,600 |
| 2021-02-01 | $53.53 | $64.63 | 99,400 |
| 2021-01-29 | $52.03 | $62.83 | 113,800 |
| 2021-01-28 | $51.77 | $62.51 | 130,600 |
| 2021-01-27 | $51.96 | $62.74 | 197,400 |
| 2021-01-26 | $53.08 | $64.09 | 119,800 |
| 2021-01-25 | $53.38 | $64.46 | 116,400 |
| 2021-01-22 | $53.21 | $64.25 | 119,800 |
| 2021-01-21 | $52.47 | $63.36 | 159,600 |
| 2021-01-20 | $52.87 | $63.84 | 153,200 |
| 2021-01-19 | $52.54 | $63.44 | 293,000 |
| 2021-01-15 | $52.03 | $62.82 | 113,800 |
| 2021-01-14 | $52.82 | $63.78 | 100,400 |
| 2021-01-13 | $52.92 | $63.91 | 218,400 |
| 2021-01-12 | $53.24 | $64.29 | 106,800 |
| 2021-01-11 | $53.22 | $64.27 | 82,800 |
| 2021-01-08 | $54.58 | $65.91 | 124,800 |
| 2021-01-07 | $53.88 | $65.05 | 94,800 |
| 2021-01-06 | $54.67 | $66.02 | 69,400 |
| 2021-01-05 | $55.38 | $66.88 | 84,600 |
| 2021-01-04 | $54.29 | $65.55 | 88,600 |