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
- 2009-02-13 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 | $55.30 | $68.01 | 500 |
| 2021-12-30 | $55.98 | $68.85 | 2,600 |
| 2021-12-29 | $55.88 | $68.72 | 12,600 |
| 2021-12-28 | $54.92 | $67.54 | 1,000 |
| 2021-12-27 | $54.60 | $67.15 | 6,700 |
| 2021-12-23 | $54.22 | $66.68 | 17,100 |
| 2021-12-22 | $54.25 | $66.72 | 2,300 |
| 2021-12-21 | $53.76 | $66.12 | 2,500 |
| 2021-12-20 | $53.60 | $65.92 | 1,500 |
| 2021-12-17 | $51.33 | $63.13 | 2,100 |
| 2021-12-16 | $53.56 | $65.87 | 1,800 |
| 2021-12-15 | $53.32 | $65.58 | 44,000 |
| 2021-12-14 | $53.49 | $65.78 | 800 |
| 2021-12-13 | $53.68 | $66.02 | 11,300 |
| 2021-12-10 | $52.08 | $64.05 | 1,200 |
| 2021-12-09 | $53.08 | $65.28 | 1,700 |
| 2021-12-08 | $53.53 | $65.83 | 5,300 |
| 2021-12-07 | $52.55 | $64.63 | 2,500 |
| 2021-12-06 | $52.86 | $65.01 | 1,600 |
| 2021-12-03 | $51.58 | $63.44 | 2,400 |
| 2021-12-02 | $51.67 | $63.55 | 5,400 |
| 2021-12-01 | $50.83 | $62.51 | 17,600 |
| 2021-11-30 | $51.16 | $62.92 | 1,200 |
| 2021-11-29 | $50.90 | $62.60 | 7,200 |
| 2021-11-26 | $50.75 | $62.41 | 3,700 |
| 2021-11-24 | $51.89 | $63.82 | 22,700 |
| 2021-11-23 | $51.84 | $63.76 | 900 |
| 2021-11-22 | $52.47 | $64.53 | 5,700 |
| 2021-11-19 | $52.28 | $64.30 | 13,400 |
| 2021-11-18 | $52.67 | $64.78 | 6,300 |
| 2021-11-17 | $52.08 | $64.05 | 8,300 |
| 2021-11-16 | $51.84 | $63.76 | 3,800 |
| 2021-11-15 | $51.37 | $63.18 | 24,000 |
| 2021-11-12 | $51.13 | $62.88 | 3,400 |
| 2021-11-11 | $51.08 | $62.82 | 1,100 |
| 2021-11-10 | $51.25 | $63.03 | 3,000 |
| 2021-11-09 | $51.20 | $62.97 | 2,200 |
| 2021-11-08 | $50.55 | $62.17 | 11,700 |
| 2021-11-05 | $50.68 | $62.33 | 600 |
| 2021-11-04 | $51.81 | $63.72 | 600 |
| 2021-11-03 | $51.02 | $62.75 | 6,700 |
| 2021-11-02 | $51.12 | $62.87 | 1,000 |
| 2021-11-01 | $49.85 | $61.31 | 11,500 |
| 2021-10-29 | $50.26 | $61.81 | 3,200 |
| 2021-10-28 | $50.22 | $61.76 | 10,800 |
| 2021-10-27 | $49.92 | $61.39 | 8,600 |
| 2021-10-26 | $49.92 | $61.39 | 2,000 |
| 2021-10-25 | $49.53 | $60.91 | 2,600 |
| 2021-10-22 | $50.65 | $62.29 | 4,400 |
| 2021-10-21 | $49.35 | $60.69 | 1,400 |
| 2021-10-20 | $49.98 | $61.47 | 1,800 |
| 2021-10-19 | $49.69 | $61.11 | 1,800 |
| 2021-10-18 | $49.72 | $61.15 | 1,000 |
| 2021-10-15 | $49.33 | $60.67 | 1,300 |
| 2021-10-14 | $49.72 | $61.15 | 7,400 |
| 2021-10-13 | $49.17 | $60.47 | 2,000 |
| 2021-10-12 | $47.54 | $58.47 | 3,100 |
| 2021-10-11 | $49.17 | $60.47 | 2,300 |
| 2021-10-08 | $49.17 | $60.47 | 2,200 |
| 2021-10-07 | $47.50 | $58.42 | 2,900 |
| 2021-10-06 | $48.78 | $59.99 | 9,500 |
| 2021-10-05 | $49.17 | $60.47 | 5,000 |
| 2021-10-04 | $47.48 | $58.39 | 1,500 |
| 2021-10-01 | $46.65 | $57.37 | 15,500 |
| 2021-09-30 | $49.82 | $61.27 | 1,000 |
| 2021-09-29 | $48.12 | $59.18 | 2,800 |
| 2021-09-28 | $48.12 | $59.18 | 10,900 |
| 2021-09-27 | $49.31 | $60.64 | 3,800 |
| 2021-09-24 | $48.00 | $59.03 | 1,200 |
| 2021-09-23 | $46.83 | $57.59 | 10,200 |
| 2021-09-22 | $47.90 | $58.91 | 19,400 |
| 2021-09-21 | $47.95 | $58.97 | 4,500 |
| 2021-09-20 | $47.44 | $58.34 | 1,400 |
| 2021-09-17 | $47.84 | $58.84 | 5,200 |
| 2021-09-16 | $48.42 | $59.55 | 500 |
| 2021-09-15 | $48.42 | $59.55 | 4,500 |
| 2021-09-14 | $48.37 | $59.49 | 7,200 |
| 2021-09-13 | $49.92 | $61.39 | 2,200 |
| 2021-09-10 | $47.87 | $58.87 | 8,900 |
| 2021-09-09 | $49.38 | $60.73 | 1,600 |
| 2021-09-08 | $49.15 | $60.45 | 26,200 |
| 2021-09-07 | $49.58 | $60.98 | 800 |
| 2021-09-03 | $49.92 | $61.39 | 1,300 |
| 2021-09-02 | $49.92 | $61.39 | 3,700 |
| 2021-09-01 | $49.92 | $61.39 | 600 |
| 2021-08-31 | $47.54 | $58.47 | 4,400 |
| 2021-08-30 | $47.50 | $58.42 | 0 |
| 2021-08-27 | $47.50 | $58.42 | 600 |
| 2021-08-26 | $47.50 | $58.42 | 1,300 |
| 2021-08-25 | $48.82 | $59.29 | 1,900 |
| 2021-08-24 | $48.62 | $59.04 | 2,500 |
| 2021-08-23 | $47.15 | $57.26 | 1,800 |
| 2021-08-20 | $46.50 | $56.47 | 1,500 |
| 2021-08-19 | $47.23 | $57.36 | 2,900 |
| 2021-08-18 | $48.43 | $58.81 | 19,400 |
| 2021-08-17 | $50.67 | $61.53 | 1,300 |
| 2021-08-16 | $48.65 | $59.08 | 2,600 |
| 2021-08-13 | $50.13 | $60.88 | 900 |
| 2021-08-12 | $50.36 | $61.16 | 5,200 |
| 2021-08-11 | $50.28 | $61.06 | 8,500 |
| 2021-08-10 | $50.85 | $61.75 | 1,000 |
| 2021-08-09 | $48.43 | $58.81 | 1,300 |
| 2021-08-06 | $49.47 | $60.08 | 14,100 |
| 2021-08-05 | $49.47 | $60.08 | 1,000 |
| 2021-08-04 | $50.85 | $61.75 | 1,500 |
| 2021-08-03 | $48.78 | $59.24 | 5,900 |
| 2021-08-02 | $50.72 | $61.59 | 6,400 |
| 2021-07-30 | $50.65 | $61.51 | 5,000 |
| 2021-07-29 | $50.17 | $60.93 | 1,500 |
| 2021-07-28 | $49.55 | $60.17 | 500 |
| 2021-07-27 | $49.55 | $60.17 | 1,300 |
| 2021-07-26 | $46.48 | $56.44 | 3,700 |
| 2021-07-23 | $48.57 | $58.98 | 1,900 |
| 2021-07-22 | $48.32 | $58.68 | 8,900 |
| 2021-07-21 | $48.77 | $59.23 | 16,200 |
| 2021-07-20 | $46.47 | $56.43 | 2,000 |
| 2021-07-19 | $46.55 | $56.53 | 1,200 |
| 2021-07-16 | $48.67 | $59.10 | 1,300 |
| 2021-07-15 | $48.44 | $58.82 | 1,200 |
| 2021-07-14 | $48.42 | $58.80 | 8,900 |
| 2021-07-13 | $48.42 | $58.80 | 8,900 |
| 2021-07-12 | $48.42 | $58.80 | 1,900 |
| 2021-07-09 | $47.89 | $58.16 | 2,800 |
| 2021-07-08 | $48.42 | $58.80 | 1,900 |
| 2021-07-07 | $48.52 | $58.92 | 570,900 |
| 2021-07-06 | $49.42 | $60.01 | 1,000 |
| 2021-07-02 | $47.50 | $57.68 | 13,100 |
| 2021-07-01 | $47.58 | $57.78 | 1,000 |
| 2021-06-30 | $48.83 | $59.30 | 15,500 |
| 2021-06-29 | $47.58 | $57.78 | 400 |
| 2021-06-28 | $47.58 | $57.78 | 2,300 |
| 2021-06-25 | $48.94 | $59.43 | 700 |
| 2021-06-24 | $48.43 | $58.81 | 1,800 |
| 2021-06-23 | $47.93 | $58.21 | 51,000 |
| 2021-06-22 | $48.11 | $58.42 | 900 |
| 2021-06-21 | $47.54 | $57.73 | 700 |
| 2021-06-18 | $47.58 | $57.78 | 6,400 |
| 2021-06-17 | $49.20 | $59.75 | 13,400 |
| 2021-06-16 | $48.85 | $59.32 | 1,700 |
| 2021-06-15 | $48.92 | $59.41 | 1,600 |
| 2021-06-14 | $48.92 | $59.41 | 1,200 |
| 2021-06-11 | $48.92 | $59.41 | 1,200 |
| 2021-06-10 | $48.95 | $59.44 | 2,000 |
| 2021-06-09 | $47.88 | $58.14 | 7,500 |
| 2021-06-08 | $48.92 | $59.41 | 2,200 |
| 2021-06-07 | $49.00 | $59.50 | 5,900 |
| 2021-06-04 | $47.50 | $57.68 | 18,000 |
| 2021-06-03 | $48.92 | $59.41 | 4,700 |
| 2021-06-02 | $48.92 | $59.41 | 136,000 |
| 2021-06-01 | $48.00 | $58.29 | 1,300 |
| 2021-05-28 | $48.42 | $58.80 | 900 |
| 2021-05-27 | $48.42 | $58.80 | 1,300 |
| 2021-05-26 | $48.42 | $58.80 | 1,100 |
| 2021-05-25 | $48.42 | $58.80 | 1,500 |
| 2021-05-24 | $48.41 | $58.79 | 1,300 |
| 2021-05-21 | $46.63 | $56.63 | 16,300 |
| 2021-05-20 | $48.42 | $58.80 | 5,400 |
| 2021-05-19 | $47.11 | $57.21 | 1,900 |
| 2021-05-18 | $46.03 | $55.90 | 1,800 |
| 2021-05-17 | $48.42 | $58.80 | 1,500 |
| 2021-05-14 | $47.15 | $57.26 | 10,800 |
| 2021-05-13 | $45.18 | $54.87 | 10,400 |
| 2021-05-12 | $47.07 | $57.16 | 14,200 |
| 2021-05-11 | $45.92 | $55.76 | 3,100 |
| 2021-05-10 | $44.90 | $54.53 | 3,200 |
| 2021-05-07 | $44.88 | $54.50 | 2,500 |
| 2021-05-06 | $45.63 | $55.41 | 2,200 |
| 2021-05-05 | $44.35 | $53.86 | 3,100 |
| 2021-05-04 | $46.87 | $56.92 | 45,400 |
| 2021-05-03 | $46.52 | $56.49 | 1,700 |
| 2021-04-30 | $44.50 | $54.04 | 2,200 |
| 2021-04-29 | $46.02 | $55.89 | 3,000 |
| 2021-04-28 | $45.52 | $55.28 | 1,000 |
| 2021-04-27 | $45.10 | $54.77 | 9,000 |
| 2021-04-26 | $44.81 | $54.42 | 10,800 |
| 2021-04-23 | $45.02 | $54.67 | 248,900 |
| 2021-04-22 | $45.32 | $55.04 | 5,500 |
| 2021-04-21 | $45.58 | $55.35 | 2,900 |
| 2021-04-20 | $44.07 | $53.52 | 1,500 |
| 2021-04-19 | $45.44 | $55.18 | 9,500 |
| 2021-04-16 | $45.02 | $54.67 | 2,500 |
| 2021-04-15 | $45.01 | $54.66 | 2,300 |
| 2021-04-14 | $44.02 | $53.46 | 1,900 |
| 2021-04-13 | $43.73 | $53.11 | 3,600 |
| 2021-04-12 | $43.92 | $53.34 | 1,100 |
| 2021-04-09 | $43.98 | $53.41 | 3,900 |
| 2021-04-08 | $44.02 | $53.46 | 3,600 |
| 2021-04-07 | $43.00 | $52.22 | 4,800 |
| 2021-04-06 | $42.19 | $51.23 | 26,800 |
| 2021-04-05 | $42.92 | $52.12 | 1,600 |
| 2021-04-01 | $40.97 | $49.75 | 9,200 |
| 2021-03-31 | $41.94 | $50.93 | 4,200 |
| 2021-03-30 | $40.92 | $49.69 | 1,600 |
| 2021-03-29 | $42.47 | $51.57 | 2,600 |
| 2021-03-26 | $41.52 | $50.42 | 5,900 |
| 2021-03-25 | $41.70 | $50.64 | 2,800 |
| 2021-03-24 | $41.85 | $50.82 | 11,300 |
| 2021-03-23 | $41.97 | $50.97 | 1,900 |
| 2021-03-22 | $41.83 | $50.80 | 2,800 |
| 2021-03-19 | $42.31 | $51.38 | 2,700 |
| 2021-03-18 | $43.12 | $52.36 | 3,700 |
| 2021-03-17 | $42.84 | $52.02 | 2,200 |
| 2021-03-16 | $41.85 | $50.82 | 2,700 |
| 2021-03-15 | $41.01 | $49.80 | 1,900 |
| 2021-03-12 | $42.17 | $51.21 | 2,200 |
| 2021-03-11 | $42.17 | $51.21 | 1,300 |
| 2021-03-10 | $42.43 | $51.53 | 1,500 |
| 2021-03-09 | $41.52 | $50.42 | 1,600 |
| 2021-03-08 | $39.95 | $48.51 | 3,700 |
| 2021-03-05 | $41.16 | $49.98 | 3,000 |
| 2021-03-04 | $41.12 | $49.94 | 3,700 |
| 2021-03-03 | $39.80 | $48.33 | 2,200 |
| 2021-03-02 | $39.79 | $48.32 | 6,600 |
| 2021-03-01 | $40.84 | $49.60 | 3,500 |
| 2021-02-26 | $40.11 | $48.71 | 7,500 |
| 2021-02-25 | $41.08 | $49.89 | 2,300 |
| 2021-02-24 | $42.06 | $50.60 | 15,200 |
| 2021-02-23 | $42.17 | $50.73 | 4,400 |
| 2021-02-22 | $42.25 | $50.83 | 6,000 |
| 2021-02-19 | $42.62 | $51.27 | 3,200 |
| 2021-02-18 | $42.44 | $51.05 | 1,800 |
| 2021-02-17 | $42.30 | $50.89 | 11,400 |
| 2021-02-16 | $42.87 | $51.57 | 2,200 |
| 2021-02-12 | $41.92 | $50.43 | 1,100 |
| 2021-02-11 | $41.92 | $50.43 | 9,500 |
| 2021-02-10 | $40.44 | $48.65 | 13,900 |
| 2021-02-09 | $41.97 | $50.49 | 19,300 |
| 2021-02-08 | $40.13 | $48.28 | 71,200 |
| 2021-02-05 | $41.89 | $50.39 | 1,500 |
| 2021-02-04 | $41.07 | $49.41 | 4,200 |
| 2021-02-03 | $40.08 | $48.22 | 10,800 |
| 2021-02-02 | $41.94 | $50.45 | 3,500 |
| 2021-02-01 | $40.50 | $48.72 | 19,100 |
| 2021-01-29 | $39.57 | $47.60 | 16,100 |
| 2021-01-28 | $39.66 | $47.71 | 4,400 |
| 2021-01-27 | $38.56 | $46.39 | 2,800 |
| 2021-01-26 | $39.75 | $47.82 | 4,400 |
| 2021-01-25 | $38.87 | $46.76 | 3,700 |
| 2021-01-22 | $40.13 | $48.28 | 3,800 |
| 2021-01-21 | $40.36 | $48.55 | 3,400 |
| 2021-01-20 | $40.48 | $48.70 | 3,900 |
| 2021-01-19 | $40.24 | $48.41 | 12,100 |
| 2021-01-15 | $39.93 | $48.03 | 5,700 |
| 2021-01-14 | $39.92 | $48.02 | 3,800 |
| 2021-01-13 | $40.19 | $48.35 | 20,200 |
| 2021-01-12 | $39.48 | $47.49 | 3,800 |
| 2021-01-11 | $39.50 | $47.52 | 11,300 |
| 2021-01-08 | $41.71 | $50.18 | 5,100 |
| 2021-01-07 | $41.11 | $49.45 | 4,200 |
| 2021-01-06 | $40.56 | $48.79 | 1,900 |
| 2021-01-05 | $40.12 | $48.26 | 16,100 |
| 2021-01-04 | $40.21 | $48.37 | 14,500 |