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
- 1997-06-17 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 | $54.77 | $187.13 | 13,300 |
| 2021-12-30 | $55.17 | $188.50 | 17,100 |
| 2021-12-29 | $55.46 | $189.49 | 20,100 |
| 2021-12-28 | $54.68 | $186.82 | 30,700 |
| 2021-12-27 | $54.19 | $185.15 | 30,400 |
| 2021-12-23 | $54.17 | $185.08 | 28,100 |
| 2021-12-22 | $54.04 | $184.64 | 21,100 |
| 2021-12-21 | $53.86 | $184.02 | 40,200 |
| 2021-12-20 | $52.85 | $180.57 | 38,900 |
| 2021-12-17 | $53.37 | $182.35 | 22,900 |
| 2021-12-16 | $53.63 | $183.24 | 41,500 |
| 2021-12-15 | $54.02 | $184.57 | 23,800 |
| 2021-12-14 | $53.36 | $182.31 | 47,800 |
| 2021-12-13 | $53.93 | $184.26 | 23,100 |
| 2021-12-10 | $54.70 | $186.89 | 26,200 |
| 2021-12-09 | $54.57 | $186.45 | 16,000 |
| 2021-12-08 | $55.66 | $190.17 | 22,200 |
| 2021-12-07 | $54.77 | $187.13 | 48,300 |
| 2021-12-06 | $55.05 | $188.09 | 19,900 |
| 2021-12-03 | $53.54 | $182.93 | 108,900 |
| 2021-12-02 | $53.76 | $183.68 | 82,500 |
| 2021-12-01 | $54.47 | $186.11 | 69,400 |
| 2021-11-30 | $55.12 | $188.33 | 205,700 |
| 2021-11-29 | $55.07 | $188.16 | 70,900 |
| 2021-11-26 | $54.86 | $187.44 | 44,300 |
| 2021-11-24 | $54.46 | $186.07 | 40,200 |
| 2021-11-23 | $53.73 | $183.58 | 25,800 |
| 2021-11-22 | $53.76 | $183.68 | 20,200 |
| 2021-11-19 | $54.20 | $185.18 | 12,400 |
| 2021-11-18 | $54.90 | $187.58 | 15,100 |
| 2021-11-17 | $54.88 | $187.51 | 8,300 |
| 2021-11-16 | $54.34 | $185.66 | 31,200 |
| 2021-11-15 | $55.62 | $190.04 | 13,300 |
| 2021-11-12 | $54.65 | $186.72 | 14,200 |
| 2021-11-11 | $55.01 | $187.95 | 14,900 |
| 2021-11-10 | $54.81 | $187.27 | 14,800 |
| 2021-11-09 | $55.41 | $189.32 | 15,500 |
| 2021-11-08 | $55.45 | $189.46 | 9,600 |
| 2021-11-05 | $55.42 | $189.35 | 19,200 |
| 2021-11-04 | $56.71 | $193.76 | 13,300 |
| 2021-11-03 | $57.12 | $195.16 | 11,900 |
| 2021-11-02 | $57.92 | $197.89 | 18,900 |
| 2021-11-01 | $58.16 | $198.71 | 11,000 |
| 2021-10-29 | $56.88 | $194.34 | 12,400 |
| 2021-10-28 | $57.73 | $197.25 | 9,600 |
| 2021-10-27 | $56.93 | $194.51 | 10,900 |
| 2021-10-26 | $56.22 | $192.09 | 7,000 |
| 2021-10-25 | $56.87 | $194.31 | 9,500 |
| 2021-10-22 | $57.36 | $195.98 | 13,200 |
| 2021-10-21 | $56.60 | $193.38 | 10,100 |
| 2021-10-20 | $57.06 | $194.96 | 13,300 |
| 2021-10-19 | $55.82 | $190.72 | 15,000 |
| 2021-10-18 | $54.78 | $187.17 | 12,300 |
| 2021-10-15 | $54.45 | $186.04 | 17,600 |
| 2021-10-14 | $54.49 | $186.18 | 13,600 |
| 2021-10-13 | $55.43 | $189.39 | 7,900 |
| 2021-10-12 | $53.44 | $182.59 | 32,600 |
| 2021-10-11 | $52.14 | $178.15 | 29,900 |
| 2021-10-08 | $52.02 | $177.74 | 13,400 |
| 2021-10-07 | $52.34 | $178.83 | 19,300 |
| 2021-10-06 | $52.54 | $179.51 | 15,200 |
| 2021-10-05 | $52.82 | $180.47 | 71,000 |
| 2021-10-04 | $52.71 | $180.09 | 25,300 |
| 2021-10-01 | $53.16 | $181.63 | 42,000 |
| 2021-09-30 | $52.61 | $179.75 | 20,700 |
| 2021-09-29 | $53.00 | $181.08 | 28,700 |
| 2021-09-28 | $54.05 | $184.67 | 88,800 |
| 2021-09-27 | $54.92 | $187.64 | 226,100 |
| 2021-09-24 | $54.38 | $185.80 | 116,400 |
| 2021-09-23 | $54.99 | $187.88 | 244,400 |
| 2021-09-22 | $55.03 | $188.02 | 157,200 |
| 2021-09-21 | $53.55 | $182.96 | 81,100 |
| 2021-09-20 | $53.14 | $181.56 | 315,600 |
| 2021-09-17 | $54.14 | $184.98 | 159,200 |
| 2021-09-16 | $55.13 | $188.36 | 101,800 |
| 2021-09-15 | $55.76 | $190.51 | 147,800 |
| 2021-09-14 | $57.14 | $195.23 | 113,500 |
| 2021-09-13 | $57.28 | $195.71 | 34,900 |
| 2021-09-10 | $55.07 | $188.16 | 9,000 |
| 2021-09-09 | $55.66 | $190.17 | 12,500 |
| 2021-09-08 | $55.68 | $190.24 | 21,800 |
| 2021-09-07 | $55.28 | $188.87 | 15,500 |
| 2021-09-03 | $56.74 | $193.86 | 31,500 |
| 2021-09-02 | $56.24 | $192.15 | 31,100 |
| 2021-09-01 | $56.47 | $192.94 | 68,800 |
| 2021-08-31 | $54.91 | $187.61 | 11,700 |
| 2021-08-30 | $55.00 | $187.92 | 12,400 |
| 2021-08-27 | $54.62 | $186.62 | 28,700 |
| 2021-08-26 | $54.90 | $187.58 | 14,000 |
| 2021-08-25 | $55.55 | $189.80 | 11,400 |
| 2021-08-24 | $55.33 | $189.05 | 16,000 |
| 2021-08-23 | $54.75 | $187.06 | 9,700 |
| 2021-08-20 | $56.65 | $193.56 | 11,100 |
| 2021-08-19 | $56.00 | $191.33 | 14,900 |
| 2021-08-18 | $54.36 | $185.73 | 17,700 |
| 2021-08-17 | $53.46 | $182.66 | 27,400 |
| 2021-08-16 | $53.71 | $183.51 | 25,500 |
| 2021-08-13 | $53.48 | $182.72 | 13,000 |
| 2021-08-12 | $52.93 | $180.85 | 12,700 |
| 2021-08-11 | $53.24 | $181.90 | 14,900 |
| 2021-08-10 | $53.10 | $181.43 | 30,400 |
| 2021-08-09 | $52.73 | $180.16 | 22,600 |
| 2021-08-06 | $52.70 | $180.06 | 11,700 |
| 2021-08-05 | $53.10 | $181.43 | 7,500 |
| 2021-08-04 | $53.01 | $181.12 | 12,500 |
| 2021-08-03 | $52.99 | $181.05 | 19,600 |
| 2021-08-02 | $52.40 | $179.03 | 12,400 |
| 2021-07-30 | $52.21 | $178.39 | 15,400 |
| 2021-07-29 | $55.00 | $187.92 | 9,900 |
| 2021-07-28 | $53.52 | $182.86 | 9,500 |
| 2021-07-27 | $53.36 | $182.31 | 20,600 |
| 2021-07-26 | $54.12 | $184.91 | 14,800 |
| 2021-07-23 | $53.92 | $184.23 | 17,200 |
| 2021-07-22 | $53.07 | $181.32 | 27,300 |
| 2021-07-21 | $53.28 | $182.04 | 15,100 |
| 2021-07-20 | $51.83 | $177.09 | 37,300 |
| 2021-07-19 | $52.13 | $178.11 | 19,700 |
| 2021-07-16 | $54.64 | $186.69 | 45,500 |
| 2021-07-15 | $54.72 | $186.96 | 12,400 |
| 2021-07-14 | $55.81 | $190.69 | 13,700 |
| 2021-07-13 | $56.32 | $192.43 | 12,500 |
| 2021-07-12 | $56.55 | $193.21 | 62,700 |
| 2021-07-09 | $55.61 | $190.00 | 11,600 |
| 2021-07-08 | $55.93 | $191.10 | 15,600 |
| 2021-07-07 | $56.28 | $192.29 | 21,300 |
| 2021-07-06 | $55.04 | $188.05 | 11,700 |
| 2021-07-02 | $54.70 | $186.89 | 10,400 |
| 2021-07-01 | $54.51 | $186.24 | 7,200 |
| 2021-06-30 | $53.36 | $182.31 | 14,600 |
| 2021-06-29 | $54.86 | $187.44 | 21,900 |
| 2021-06-28 | $54.74 | $187.03 | 29,100 |
| 2021-06-25 | $54.04 | $184.64 | 14,000 |
| 2021-06-24 | $54.65 | $186.72 | 10,100 |
| 2021-06-23 | $54.12 | $184.91 | 12,000 |
| 2021-06-22 | $55.05 | $188.09 | 29,900 |
| 2021-06-21 | $55.07 | $188.16 | 15,200 |
| 2021-06-18 | $55.09 | $188.23 | 11,900 |
| 2021-06-17 | $56.20 | $192.02 | 12,700 |
| 2021-06-16 | $57.66 | $197.01 | 11,800 |
| 2021-06-15 | $56.10 | $191.68 | 28,200 |
| 2021-06-14 | $56.51 | $193.08 | 13,000 |
| 2021-06-11 | $55.07 | $188.16 | 35,100 |
| 2021-06-10 | $54.96 | $187.78 | 12,100 |
| 2021-06-09 | $55.86 | $190.86 | 14,900 |
| 2021-06-08 | $56.09 | $191.64 | 17,800 |
| 2021-06-07 | $56.90 | $194.41 | 10,800 |
| 2021-06-04 | $55.21 | $188.64 | 23,000 |
| 2021-06-03 | $55.18 | $188.53 | 16,500 |
| 2021-06-02 | $55.85 | $190.82 | 41,000 |
| 2021-06-01 | $57.70 | $197.14 | 13,400 |
| 2021-05-28 | $58.58 | $200.15 | 10,600 |
| 2021-05-27 | $58.13 | $198.61 | 32,100 |
| 2021-05-26 | $58.73 | $200.66 | 17,600 |
| 2021-05-25 | $58.31 | $199.23 | 15,600 |
| 2021-05-24 | $57.87 | $197.72 | 11,800 |
| 2021-05-21 | $58.30 | $199.19 | 17,500 |
| 2021-05-20 | $58.38 | $199.47 | 10,000 |
| 2021-05-19 | $56.49 | $193.01 | 8,300 |
| 2021-05-18 | $58.16 | $198.71 | 42,700 |
| 2021-05-17 | $55.71 | $190.34 | 24,600 |
| 2021-05-14 | $56.05 | $191.51 | 11,700 |
| 2021-05-13 | $53.10 | $181.43 | 17,700 |
| 2021-05-12 | $52.47 | $179.27 | 18,900 |
| 2021-05-11 | $54.15 | $185.01 | 14,900 |
| 2021-05-10 | $55.49 | $189.59 | 16,400 |
| 2021-05-07 | $56.20 | $192.02 | 8,700 |
| 2021-05-06 | $54.90 | $187.58 | 10,000 |
| 2021-05-05 | $54.77 | $187.13 | 25,000 |
| 2021-05-04 | $55.33 | $189.05 | 11,100 |
| 2021-05-03 | $57.40 | $196.12 | 10,200 |
| 2021-04-30 | $55.98 | $191.27 | 8,100 |
| 2021-04-29 | $56.51 | $193.08 | 20,700 |
| 2021-04-28 | $57.35 | $195.95 | 12,700 |
| 2021-04-27 | $58.16 | $198.71 | 11,400 |
| 2021-04-26 | $58.41 | $199.57 | 16,200 |
| 2021-04-23 | $59.78 | $204.25 | 11,600 |
| 2021-04-22 | $61.14 | $201.13 | 19,300 |
| 2021-04-21 | $59.10 | $194.42 | 15,900 |
| 2021-04-20 | $60.24 | $198.17 | 16,300 |
| 2021-04-19 | $60.60 | $199.35 | 10,300 |
| 2021-04-16 | $60.47 | $198.92 | 19,900 |
| 2021-04-15 | $61.59 | $202.61 | 12,400 |
| 2021-04-14 | $61.52 | $202.38 | 6,900 |
| 2021-04-13 | $61.89 | $203.59 | 8,200 |
| 2021-04-12 | $61.75 | $203.13 | 15,000 |
| 2021-04-09 | $61.89 | $203.59 | 9,400 |
| 2021-04-08 | $62.39 | $205.24 | 10,700 |
| 2021-04-07 | $61.01 | $200.70 | 11,900 |
| 2021-04-06 | $60.60 | $199.35 | 23,800 |
| 2021-04-05 | $59.50 | $195.73 | 27,500 |
| 2021-04-01 | $58.77 | $193.33 | 14,100 |
| 2021-03-31 | $57.75 | $189.98 | 8,700 |
| 2021-03-30 | $56.71 | $186.55 | 16,100 |
| 2021-03-29 | $57.20 | $188.17 | 11,200 |
| 2021-03-26 | $58.50 | $192.44 | 31,100 |
| 2021-03-25 | $58.03 | $190.90 | 10,400 |
| 2021-03-24 | $58.53 | $192.54 | 19,500 |
| 2021-03-23 | $59.77 | $196.62 | 25,600 |
| 2021-03-22 | $59.54 | $195.86 | 12,100 |
| 2021-03-19 | $58.58 | $192.71 | 7,800 |
| 2021-03-18 | $57.13 | $187.94 | 8,100 |
| 2021-03-17 | $57.45 | $188.99 | 10,300 |
| 2021-03-16 | $58.36 | $191.98 | 23,800 |
| 2021-03-15 | $56.95 | $187.34 | 14,100 |
| 2021-03-12 | $58.38 | $192.05 | 14,900 |
| 2021-03-11 | $59.46 | $195.60 | 14,500 |
| 2021-03-10 | $56.22 | $184.94 | 9,800 |
| 2021-03-09 | $56.76 | $186.72 | 53,600 |
| 2021-03-08 | $53.98 | $177.57 | 15,000 |
| 2021-03-05 | $54.53 | $179.38 | 16,200 |
| 2021-03-04 | $54.08 | $177.90 | 19,600 |
| 2021-03-03 | $55.00 | $180.93 | 37,900 |
| 2021-03-02 | $57.12 | $187.90 | 88,900 |
| 2021-03-01 | $58.20 | $191.46 | 42,400 |
| 2021-02-26 | $58.28 | $191.72 | 15,900 |
| 2021-02-25 | $58.63 | $192.87 | 15,400 |
| 2021-02-24 | $58.41 | $192.15 | 20,400 |
| 2021-02-23 | $57.97 | $190.70 | 19,100 |
| 2021-02-22 | $57.11 | $187.87 | 13,200 |
| 2021-02-19 | $58.04 | $190.93 | 8,900 |
| 2021-02-18 | $58.56 | $192.64 | 14,600 |
| 2021-02-17 | $60.42 | $198.76 | 13,500 |
| 2021-02-16 | $60.20 | $198.03 | 11,800 |
| 2021-02-12 | $60.20 | $198.03 | 16,600 |
| 2021-02-11 | $61.31 | $201.69 | 15,400 |
| 2021-02-10 | $60.14 | $197.84 | 13,600 |
| 2021-02-09 | $60.13 | $197.80 | 22,300 |
| 2021-02-08 | $61.12 | $201.06 | 15,000 |
| 2021-02-05 | $62.18 | $204.55 | 10,200 |
| 2021-02-04 | $61.47 | $202.21 | 17,900 |
| 2021-02-03 | $63.03 | $207.34 | 6,700 |
| 2021-02-02 | $62.77 | $206.49 | 15,300 |
| 2021-02-01 | $63.49 | $208.86 | 8,500 |
| 2021-01-29 | $63.21 | $207.94 | 7,900 |
| 2021-01-28 | $63.50 | $208.89 | 12,400 |
| 2021-01-27 | $61.73 | $203.07 | 21,700 |
| 2021-01-26 | $63.92 | $210.27 | 72,900 |
| 2021-01-25 | $64.60 | $212.51 | 37,200 |
| 2021-01-22 | $65.02 | $213.89 | 10,100 |
| 2021-01-21 | $64.66 | $212.71 | 12,700 |
| 2021-01-20 | $64.98 | $213.76 | 13,100 |
| 2021-01-19 | $65.19 | $214.45 | 15,300 |
| 2021-01-15 | $65.06 | $214.02 | 232,300 |
| 2021-01-14 | $65.57 | $215.70 | 14,800 |
| 2021-01-13 | $65.84 | $216.59 | 6,800 |
| 2021-01-12 | $65.65 | $215.96 | 10,800 |
| 2021-01-11 | $67.70 | $222.71 | 11,300 |
| 2021-01-08 | $69.11 | $227.35 | 12,800 |
| 2021-01-07 | $68.79 | $226.29 | 8,100 |
| 2021-01-06 | $67.67 | $222.61 | 8,600 |
| 2021-01-05 | $65.46 | $215.34 | 11,600 |
| 2021-01-04 | $65.81 | $216.49 | 22,500 |