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
- 2010-01-05 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 | $53.98 | $62.67 | 10,700 |
| 2021-12-30 | $55.00 | $63.85 | 19,600 |
| 2021-12-29 | $53.53 | $62.14 | 14,100 |
| 2021-12-28 | $53.80 | $62.46 | 10,500 |
| 2021-12-27 | $56.30 | $65.36 | 9,500 |
| 2021-12-23 | $57.48 | $66.73 | 15,900 |
| 2021-12-22 | $57.14 | $66.33 | 9,500 |
| 2021-12-21 | $57.43 | $66.67 | 23,400 |
| 2021-12-20 | $55.67 | $64.63 | 12,500 |
| 2021-12-17 | $57.02 | $66.20 | 11,400 |
| 2021-12-16 | $58.12 | $67.47 | 12,600 |
| 2021-12-15 | $57.70 | $66.98 | 13,000 |
| 2021-12-14 | $59.00 | $68.49 | 12,500 |
| 2021-12-13 | $59.98 | $69.63 | 15,700 |
| 2021-12-10 | $62.18 | $72.19 | 7,200 |
| 2021-12-09 | $61.44 | $71.33 | 12,800 |
| 2021-12-08 | $61.00 | $70.82 | 10,400 |
| 2021-12-07 | $60.09 | $69.76 | 11,400 |
| 2021-12-06 | $58.15 | $67.51 | 19,100 |
| 2021-12-03 | $56.64 | $65.75 | 46,700 |
| 2021-12-02 | $58.57 | $67.99 | 16,500 |
| 2021-12-01 | $58.85 | $68.32 | 20,400 |
| 2021-11-30 | $59.59 | $69.18 | 19,600 |
| 2021-11-29 | $61.16 | $71.00 | 8,900 |
| 2021-11-26 | $62.60 | $72.67 | 3,600 |
| 2021-11-24 | $64.84 | $75.27 | 38,400 |
| 2021-11-23 | $66.81 | $77.56 | 33,500 |
| 2021-11-22 | $68.01 | $78.95 | 47,500 |
| 2021-11-19 | $66.36 | $77.04 | 4,400 |
| 2021-11-18 | $66.69 | $77.42 | 16,100 |
| 2021-11-17 | $67.74 | $78.64 | 14,600 |
| 2021-11-16 | $68.09 | $79.05 | 24,300 |
| 2021-11-15 | $64.61 | $75.01 | 10,100 |
| 2021-11-12 | $64.65 | $75.05 | 28,400 |
| 2021-11-11 | $67.30 | $78.13 | 11,500 |
| 2021-11-10 | $65.38 | $75.90 | 13,100 |
| 2021-11-09 | $66.57 | $77.28 | 6,900 |
| 2021-11-08 | $66.45 | $77.14 | 18,900 |
| 2021-11-05 | $67.33 | $78.16 | 14,800 |
| 2021-11-04 | $66.43 | $77.12 | 6,800 |
| 2021-11-03 | $65.96 | $76.57 | 8,900 |
| 2021-11-02 | $66.88 | $77.64 | 6,000 |
| 2021-11-01 | $67.71 | $78.61 | 8,700 |
| 2021-10-29 | $68.87 | $79.95 | 10,400 |
| 2021-10-28 | $67.49 | $78.35 | 14,300 |
| 2021-10-27 | $67.95 | $78.88 | 8,600 |
| 2021-10-26 | $68.77 | $79.84 | 17,200 |
| 2021-10-25 | $69.77 | $81.00 | 30,900 |
| 2021-10-22 | $68.30 | $79.29 | 7,300 |
| 2021-10-21 | $67.49 | $78.35 | 11,600 |
| 2021-10-20 | $68.41 | $79.42 | 8,600 |
| 2021-10-19 | $65.84 | $76.43 | 10,900 |
| 2021-10-18 | $64.17 | $74.50 | 18,700 |
| 2021-10-15 | $62.85 | $72.96 | 17,600 |
| 2021-10-14 | $59.41 | $68.97 | 13,200 |
| 2021-10-13 | $58.96 | $68.45 | 24,400 |
| 2021-10-12 | $57.78 | $67.08 | 9,900 |
| 2021-10-11 | $57.67 | $66.95 | 6,300 |
| 2021-10-08 | $57.24 | $66.45 | 2,900 |
| 2021-10-07 | $57.17 | $66.37 | 11,900 |
| 2021-10-06 | $55.71 | $64.67 | 19,300 |
| 2021-10-05 | $57.08 | $66.27 | 19,200 |
| 2021-10-04 | $56.12 | $65.15 | 13,000 |
| 2021-10-01 | $56.65 | $65.77 | 9,400 |
| 2021-09-30 | $57.38 | $66.61 | 14,400 |
| 2021-09-29 | $56.86 | $66.01 | 19,400 |
| 2021-09-28 | $57.09 | $66.28 | 9,900 |
| 2021-09-27 | $56.77 | $65.91 | 52,600 |
| 2021-09-24 | $58.31 | $67.69 | 21,800 |
| 2021-09-23 | $59.66 | $69.26 | 35,900 |
| 2021-09-22 | $64.24 | $74.58 | 11,000 |
| 2021-09-21 | $62.51 | $72.57 | 13,000 |
| 2021-09-20 | $60.15 | $69.83 | 33,800 |
| 2021-09-17 | $65.56 | $76.11 | 14,100 |
| 2021-09-16 | $64.84 | $75.27 | 11,200 |
| 2021-09-15 | $68.56 | $79.59 | 41,100 |
| 2021-09-14 | $67.43 | $78.28 | 14,600 |
| 2021-09-13 | $68.85 | $79.93 | 12,700 |
| 2021-09-10 | $68.67 | $79.72 | 8,100 |
| 2021-09-09 | $70.18 | $81.47 | 5,200 |
| 2021-09-08 | $70.35 | $81.67 | 8,800 |
| 2021-09-07 | $73.70 | $85.56 | 18,500 |
| 2021-09-03 | $70.55 | $81.90 | 5,300 |
| 2021-09-02 | $71.39 | $82.88 | 122,800 |
| 2021-09-01 | $72.93 | $84.67 | 18,900 |
| 2021-08-31 | $71.93 | $83.50 | 19,100 |
| 2021-08-30 | $69.04 | $80.15 | 21,200 |
| 2021-08-27 | $66.98 | $77.76 | 21,200 |
| 2021-08-26 | $64.45 | $74.82 | 7,700 |
| 2021-08-25 | $65.28 | $75.78 | 13,600 |
| 2021-08-24 | $65.72 | $76.30 | 8,300 |
| 2021-08-23 | $66.68 | $77.41 | 14,000 |
| 2021-08-20 | $67.24 | $78.06 | 14,700 |
| 2021-08-19 | $68.96 | $80.06 | 17,900 |
| 2021-08-18 | $67.17 | $77.98 | 9,400 |
| 2021-08-17 | $65.49 | $76.03 | 25,000 |
| 2021-08-16 | $67.63 | $78.51 | 17,600 |
| 2021-08-13 | $72.88 | $84.61 | 5,800 |
| 2021-08-12 | $73.50 | $85.33 | 6,200 |
| 2021-08-11 | $72.70 | $84.40 | 15,400 |
| 2021-08-10 | $69.59 | $80.79 | 6,500 |
| 2021-08-09 | $69.94 | $81.19 | 12,100 |
| 2021-08-06 | $69.22 | $80.36 | 15,000 |
| 2021-08-05 | $72.44 | $84.10 | 45,200 |
| 2021-08-04 | $71.66 | $83.19 | 31,000 |
| 2021-08-03 | $68.59 | $79.63 | 10,000 |
| 2021-08-02 | $68.45 | $79.46 | 24,200 |
| 2021-07-30 | $67.12 | $77.92 | 26,700 |
| 2021-07-29 | $65.22 | $75.71 | 10,200 |
| 2021-07-28 | $64.73 | $75.15 | 51,200 |
| 2021-07-27 | $58.71 | $68.16 | 16,400 |
| 2021-07-26 | $60.00 | $69.65 | 9,600 |
| 2021-07-23 | $60.03 | $69.69 | 43,900 |
| 2021-07-22 | $61.04 | $70.86 | 4,300 |
| 2021-07-21 | $60.97 | $70.78 | 8,400 |
| 2021-07-20 | $58.85 | $68.32 | 10,000 |
| 2021-07-19 | $59.80 | $69.42 | 28,300 |
| 2021-07-16 | $61.79 | $71.73 | 6,600 |
| 2021-07-15 | $62.24 | $72.26 | 9,100 |
| 2021-07-14 | $63.41 | $73.61 | 16,400 |
| 2021-07-13 | $65.17 | $75.66 | 11,000 |
| 2021-07-12 | $62.18 | $72.19 | 8,600 |
| 2021-07-09 | $62.11 | $72.10 | 8,200 |
| 2021-07-08 | $62.00 | $71.98 | 17,800 |
| 2021-07-07 | $60.96 | $70.77 | 24,100 |
| 2021-07-06 | $60.81 | $70.60 | 21,300 |
| 2021-07-02 | $60.03 | $69.69 | 45,500 |
| 2021-07-01 | $62.00 | $71.98 | 17,900 |
| 2021-06-30 | $62.87 | $72.99 | 19,100 |
| 2021-06-29 | $65.36 | $75.88 | 8,200 |
| 2021-06-28 | $66.30 | $76.97 | 31,000 |
| 2021-06-25 | $64.67 | $75.08 | 15,100 |
| 2021-06-24 | $67.19 | $78.00 | 16,000 |
| 2021-06-23 | $67.67 | $78.56 | 13,000 |
| 2021-06-22 | $64.39 | $74.75 | 20,300 |
| 2021-06-21 | $64.60 | $75.00 | 17,100 |
| 2021-06-18 | $61.21 | $71.06 | 30,600 |
| 2021-06-17 | $58.70 | $68.15 | 26,800 |
| 2021-06-16 | $56.83 | $65.97 | 23,600 |
| 2021-06-15 | $58.84 | $68.31 | 13,800 |
| 2021-06-14 | $57.10 | $66.29 | 5,500 |
| 2021-06-11 | $56.64 | $65.75 | 73,400 |
| 2021-06-10 | $57.12 | $66.31 | 12,100 |
| 2021-06-09 | $56.26 | $65.31 | 5,900 |
| 2021-06-08 | $54.97 | $63.82 | 10,000 |
| 2021-06-07 | $54.40 | $63.15 | 12,500 |
| 2021-06-04 | $57.70 | $66.98 | 15,100 |
| 2021-06-03 | $53.48 | $62.09 | 8,500 |
| 2021-06-02 | $55.15 | $64.02 | 22,900 |
| 2021-06-01 | $52.20 | $60.60 | 8,300 |
| 2021-05-28 | $51.01 | $59.22 | 6,600 |
| 2021-05-27 | $50.58 | $58.72 | 15,000 |
| 2021-05-26 | $51.19 | $58.83 | 11,100 |
| 2021-05-25 | $50.20 | $57.69 | 4,300 |
| 2021-05-24 | $49.04 | $56.36 | 6,700 |
| 2021-05-21 | $49.21 | $56.55 | 11,100 |
| 2021-05-20 | $49.78 | $57.21 | 15,400 |
| 2021-05-19 | $47.27 | $54.32 | 7,500 |
| 2021-05-18 | $47.73 | $54.85 | 19,400 |
| 2021-05-17 | $47.25 | $54.30 | 10,700 |
| 2021-05-14 | $46.19 | $53.08 | 21,700 |
| 2021-05-13 | $45.34 | $52.11 | 32,200 |
| 2021-05-12 | $46.46 | $53.39 | 22,300 |
| 2021-05-11 | $46.41 | $53.34 | 21,600 |
| 2021-05-10 | $48.00 | $55.16 | 28,300 |
| 2021-05-07 | $49.97 | $57.43 | 7,700 |
| 2021-05-06 | $50.64 | $58.20 | 12,600 |
| 2021-05-05 | $51.70 | $59.42 | 11,200 |
| 2021-05-04 | $50.42 | $57.94 | 17,600 |
| 2021-05-03 | $51.02 | $58.63 | 22,800 |
| 2021-04-30 | $52.05 | $59.82 | 12,600 |
| 2021-04-29 | $53.38 | $61.35 | 10,700 |
| 2021-04-28 | $53.45 | $61.43 | 21,700 |
| 2021-04-27 | $55.23 | $63.47 | 18,400 |
| 2021-04-26 | $55.64 | $63.94 | 15,100 |
| 2021-04-23 | $57.70 | $66.31 | 9,500 |
| 2021-04-22 | $56.83 | $65.31 | 17,200 |
| 2021-04-21 | $59.00 | $67.80 | 31,700 |
| 2021-04-20 | $58.63 | $67.38 | 19,100 |
| 2021-04-19 | $58.41 | $67.13 | 23,700 |
| 2021-04-16 | $56.28 | $64.68 | 33,400 |
| 2021-04-15 | $52.38 | $60.20 | 17,900 |
| 2021-04-14 | $51.33 | $58.99 | 34,800 |
| 2021-04-13 | $51.29 | $58.94 | 83,100 |
| 2021-04-12 | $49.75 | $57.17 | 28,300 |
| 2021-04-09 | $53.09 | $61.01 | 12,100 |
| 2021-04-08 | $53.40 | $61.37 | 28,400 |
| 2021-04-07 | $52.89 | $60.78 | 23,800 |
| 2021-04-06 | $53.50 | $61.48 | 52,300 |
| 2021-04-05 | $53.39 | $61.36 | 33,300 |
| 2021-04-01 | $52.61 | $60.46 | 34,600 |
| 2021-03-31 | $52.04 | $59.81 | 19,800 |
| 2021-03-30 | $52.15 | $59.93 | 9,800 |
| 2021-03-29 | $51.30 | $58.96 | 6,900 |
| 2021-03-26 | $52.54 | $60.38 | 22,600 |
| 2021-03-25 | $51.00 | $58.61 | 24,300 |
| 2021-03-24 | $50.66 | $58.22 | 87,400 |
| 2021-03-23 | $57.73 | $66.35 | 22,200 |
| 2021-03-22 | $62.93 | $72.32 | 8,300 |
| 2021-03-19 | $62.54 | $71.87 | 16,600 |
| 2021-03-18 | $62.03 | $71.29 | 9,100 |
| 2021-03-17 | $64.47 | $74.09 | 16,600 |
| 2021-03-16 | $62.20 | $71.48 | 7,900 |
| 2021-03-15 | $61.19 | $70.32 | 7,100 |
| 2021-03-12 | $61.51 | $70.69 | 7,300 |
| 2021-03-11 | $63.09 | $72.51 | 20,600 |
| 2021-03-10 | $59.23 | $68.07 | 16,100 |
| 2021-03-09 | $61.33 | $70.48 | 38,300 |
| 2021-03-08 | $56.46 | $64.89 | 24,900 |
| 2021-03-05 | $62.26 | $71.55 | 38,800 |
| 2021-03-04 | $61.70 | $70.91 | 33,700 |
| 2021-03-03 | $65.73 | $75.54 | 22,400 |
| 2021-03-02 | $66.27 | $76.16 | 20,300 |
| 2021-03-01 | $68.26 | $78.45 | 14,700 |
| 2021-02-26 | $65.99 | $75.84 | 15,200 |
| 2021-02-25 | $65.95 | $75.79 | 26,400 |
| 2021-02-24 | $67.46 | $77.53 | 44,700 |
| 2021-02-23 | $69.78 | $80.19 | 46,100 |
| 2021-02-22 | $72.58 | $83.41 | 9,900 |
| 2021-02-19 | $76.75 | $88.20 | 17,400 |
| 2021-02-18 | $75.91 | $87.24 | 12,100 |
| 2021-02-17 | $77.40 | $88.95 | 10,200 |
| 2021-02-16 | $78.03 | $89.67 | 9,900 |
| 2021-02-12 | $77.48 | $89.04 | 12,200 |
| 2021-02-11 | $77.88 | $89.50 | 15,500 |
| 2021-02-10 | $76.60 | $88.03 | 23,900 |
| 2021-02-09 | $77.21 | $88.73 | 32,200 |
| 2021-02-08 | $73.67 | $84.66 | 23,600 |
| 2021-02-05 | $72.97 | $83.86 | 19,100 |
| 2021-02-04 | $73.79 | $84.80 | 23,500 |
| 2021-02-03 | $75.94 | $87.27 | 15,500 |
| 2021-02-02 | $78.01 | $89.65 | 24,500 |
| 2021-02-01 | $75.19 | $86.41 | 20,900 |
| 2021-01-29 | $72.96 | $83.85 | 68,200 |
| 2021-01-28 | $78.37 | $90.07 | 57,500 |
| 2021-01-27 | $80.72 | $92.77 | 30,600 |
| 2021-01-26 | $87.29 | $100.32 | 63,500 |
| 2021-01-25 | $86.98 | $99.96 | 39,600 |
| 2021-01-22 | $82.92 | $95.29 | 21,000 |
| 2021-01-21 | $86.08 | $98.93 | 15,600 |
| 2021-01-20 | $87.00 | $99.98 | 24,500 |
| 2021-01-19 | $84.67 | $97.31 | 54,100 |
| 2021-01-15 | $79.52 | $91.39 | 20,200 |
| 2021-01-14 | $84.77 | $97.42 | 51,800 |
| 2021-01-13 | $84.73 | $97.37 | 43,700 |
| 2021-01-12 | $84.60 | $97.23 | 46,000 |
| 2021-01-11 | $82.71 | $95.05 | 98,800 |
| 2021-01-08 | $85.64 | $98.42 | 59,600 |
| 2021-01-07 | $72.96 | $83.85 | 80,500 |
| 2021-01-06 | $67.84 | $77.96 | 293,200 |
| 2021-01-05 | $68.60 | $78.84 | 29,600 |
| 2021-01-04 | $68.62 | $78.86 | 34,200 |