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
- 2013-01-10 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 | $47.10 | $54.67 | 1,100 |
| 2021-12-30 | $47.00 | $54.56 | 3,000 |
| 2021-12-29 | $47.02 | $54.58 | 2,200 |
| 2021-12-28 | $46.38 | $53.84 | 2,600 |
| 2021-12-27 | $46.06 | $53.47 | 3,100 |
| 2021-12-23 | $46.84 | $54.37 | 8,500 |
| 2021-12-22 | $45.99 | $53.39 | 5,000 |
| 2021-12-21 | $45.24 | $52.51 | 10,700 |
| 2021-12-20 | $44.89 | $52.11 | 4,300 |
| 2021-12-17 | $45.00 | $52.24 | 12,800 |
| 2021-12-16 | $44.92 | $52.14 | 4,500 |
| 2021-12-15 | $44.33 | $51.46 | 6,000 |
| 2021-12-14 | $43.51 | $50.51 | 18,400 |
| 2021-12-13 | $42.62 | $49.47 | 8,500 |
| 2021-12-10 | $42.50 | $49.33 | 9,300 |
| 2021-12-09 | $42.23 | $49.02 | 4,700 |
| 2021-12-08 | $42.99 | $49.91 | 4,000 |
| 2021-12-07 | $44.25 | $51.37 | 23,300 |
| 2021-12-06 | $43.95 | $51.01 | 16,400 |
| 2021-12-03 | $41.50 | $48.17 | 9,200 |
| 2021-12-02 | $41.81 | $48.54 | 34,400 |
| 2021-12-01 | $40.51 | $47.02 | 15,100 |
| 2021-11-30 | $42.19 | $48.97 | 31,800 |
| 2021-11-29 | $43.96 | $51.03 | 14,500 |
| 2021-11-26 | $43.83 | $50.88 | 7,200 |
| 2021-11-24 | $43.84 | $50.89 | 2,400 |
| 2021-11-23 | $44.04 | $51.12 | 8,200 |
| 2021-11-22 | $44.18 | $51.28 | 6,800 |
| 2021-11-19 | $43.94 | $51.01 | 3,200 |
| 2021-11-18 | $45.50 | $52.82 | 4,900 |
| 2021-11-17 | $45.50 | $52.82 | 2,900 |
| 2021-11-16 | $45.68 | $53.03 | 5,000 |
| 2021-11-15 | $46.47 | $53.94 | 4,200 |
| 2021-11-12 | $46.22 | $53.65 | 3,800 |
| 2021-11-11 | $46.43 | $53.90 | 5,500 |
| 2021-11-10 | $45.86 | $53.23 | 2,500 |
| 2021-11-09 | $46.49 | $53.97 | 9,100 |
| 2021-11-08 | $46.49 | $53.97 | 3,600 |
| 2021-11-05 | $46.85 | $54.38 | 8,600 |
| 2021-11-04 | $46.75 | $54.27 | 5,200 |
| 2021-11-03 | $47.07 | $54.64 | 5,700 |
| 2021-11-02 | $47.07 | $54.64 | 4,100 |
| 2021-11-01 | $46.70 | $54.20 | 4,300 |
| 2021-10-29 | $46.73 | $54.24 | 2,800 |
| 2021-10-28 | $47.14 | $54.72 | 2,600 |
| 2021-10-27 | $45.39 | $52.69 | 8,100 |
| 2021-10-26 | $46.05 | $53.46 | 6,900 |
| 2021-10-25 | $44.86 | $52.07 | 3,200 |
| 2021-10-22 | $45.20 | $52.47 | 4,200 |
| 2021-10-21 | $44.83 | $52.04 | 4,900 |
| 2021-10-20 | $44.95 | $52.18 | 4,800 |
| 2021-10-19 | $44.39 | $51.53 | 11,000 |
| 2021-10-18 | $44.36 | $51.49 | 5,500 |
| 2021-10-15 | $45.28 | $52.56 | 3,900 |
| 2021-10-14 | $44.60 | $51.77 | 2,500 |
| 2021-10-13 | $44.33 | $51.46 | 2,900 |
| 2021-10-12 | $43.74 | $50.77 | 4,100 |
| 2021-10-11 | $43.53 | $50.53 | 3,600 |
| 2021-10-08 | $43.92 | $50.98 | 1,900 |
| 2021-10-07 | $44.01 | $51.09 | 5,000 |
| 2021-10-06 | $43.35 | $50.33 | 3,900 |
| 2021-10-05 | $43.51 | $50.51 | 8,400 |
| 2021-10-04 | $44.85 | $52.06 | 5,100 |
| 2021-10-01 | $43.71 | $50.74 | 14,000 |
| 2021-09-30 | $43.67 | $50.70 | 4,000 |
| 2021-09-29 | $43.72 | $50.76 | 2,200 |
| 2021-09-28 | $43.58 | $50.59 | 5,700 |
| 2021-09-27 | $44.19 | $51.30 | 4,700 |
| 2021-09-24 | $44.69 | $51.88 | 3,500 |
| 2021-09-23 | $44.74 | $51.93 | 2,000 |
| 2021-09-22 | $45.09 | $52.34 | 4,600 |
| 2021-09-21 | $44.42 | $51.56 | 4,500 |
| 2021-09-20 | $44.17 | $51.27 | 1,700 |
| 2021-09-17 | $44.78 | $51.98 | 6,200 |
| 2021-09-16 | $44.55 | $51.71 | 3,100 |
| 2021-09-15 | $44.75 | $51.95 | 1,700 |
| 2021-09-14 | $44.94 | $52.17 | 9,300 |
| 2021-09-13 | $45.27 | $52.55 | 1,100 |
| 2021-09-10 | $45.02 | $52.26 | 1,500 |
| 2021-09-09 | $45.39 | $52.69 | 1,700 |
| 2021-09-08 | $45.46 | $52.77 | 2,700 |
| 2021-09-07 | $45.54 | $52.86 | 2,600 |
| 2021-09-03 | $46.10 | $53.51 | 2,000 |
| 2021-09-02 | $46.60 | $54.09 | 1,000 |
| 2021-09-01 | $47.49 | $55.13 | 1,800 |
| 2021-08-31 | $46.28 | $53.72 | 3,800 |
| 2021-08-30 | $46.30 | $53.75 | 2,200 |
| 2021-08-27 | $46.47 | $53.94 | 1,800 |
| 2021-08-26 | $46.49 | $53.97 | 2,800 |
| 2021-08-25 | $46.82 | $54.35 | 2,800 |
| 2021-08-24 | $46.55 | $54.04 | 2,000 |
| 2021-08-23 | $46.48 | $53.96 | 2,200 |
| 2021-08-20 | $46.14 | $53.56 | 2,800 |
| 2021-08-19 | $45.79 | $53.15 | 1,600 |
| 2021-08-18 | $47.67 | $55.34 | 900 |
| 2021-08-17 | $47.11 | $54.68 | 1,400 |
| 2021-08-16 | $47.03 | $54.59 | 1,100 |
| 2021-08-13 | $47.51 | $55.15 | 1,500 |
| 2021-08-12 | $46.46 | $53.93 | 800 |
| 2021-08-11 | $47.02 | $54.39 | 1,400 |
| 2021-08-10 | $47.50 | $54.94 | 1,600 |
| 2021-08-09 | $48.08 | $55.61 | 3,100 |
| 2021-08-06 | $48.25 | $55.81 | 1,600 |
| 2021-08-05 | $48.40 | $55.98 | 1,100 |
| 2021-08-04 | $49.10 | $56.79 | 1,800 |
| 2021-08-03 | $51.50 | $59.57 | 3,200 |
| 2021-08-02 | $49.31 | $57.04 | 900 |
| 2021-07-30 | $49.70 | $57.49 | 800 |
| 2021-07-29 | $50.25 | $58.12 | 1,500 |
| 2021-07-28 | $50.20 | $58.07 | 1,100 |
| 2021-07-27 | $49.71 | $57.50 | 3,300 |
| 2021-07-26 | $49.91 | $57.73 | 1,700 |
| 2021-07-23 | $49.55 | $57.31 | 5,000 |
| 2021-07-22 | $49.41 | $57.15 | 1,500 |
| 2021-07-21 | $48.77 | $56.41 | 7,500 |
| 2021-07-20 | $48.49 | $56.09 | 4,800 |
| 2021-07-19 | $48.82 | $56.47 | 3,000 |
| 2021-07-16 | $50.73 | $58.68 | 2,200 |
| 2021-07-15 | $50.75 | $58.70 | 1,100 |
| 2021-07-14 | $50.85 | $58.82 | 1,000 |
| 2021-07-13 | $51.01 | $59.00 | 2,800 |
| 2021-07-12 | $50.69 | $58.63 | 1,100 |
| 2021-07-09 | $50.44 | $58.34 | 1,800 |
| 2021-07-08 | $50.31 | $58.19 | 700 |
| 2021-07-07 | $50.64 | $58.58 | 1,600 |
| 2021-07-06 | $50.42 | $58.33 | 700 |
| 2021-07-02 | $50.80 | $58.76 | 0 |
| 2021-07-01 | $50.80 | $58.76 | 600 |
| 2021-06-30 | $50.80 | $58.76 | 900 |
| 2021-06-29 | $51.00 | $58.99 | 700 |
| 2021-06-28 | $51.29 | $59.33 | 1,900 |
| 2021-06-25 | $52.52 | $60.75 | 900 |
| 2021-06-24 | $52.00 | $60.15 | 800 |
| 2021-06-23 | $50.99 | $58.97 | 900 |
| 2021-06-22 | $51.50 | $59.57 | 700 |
| 2021-06-21 | $49.93 | $57.75 | 1,300 |
| 2021-06-18 | $49.29 | $57.01 | 600 |
| 2021-06-17 | $50.10 | $57.95 | 900 |
| 2021-06-16 | $51.27 | $59.30 | 600 |
| 2021-06-15 | $50.89 | $58.86 | 1,000 |
| 2021-06-14 | $50.70 | $58.64 | 1,000 |
| 2021-06-11 | $52.66 | $60.91 | 600 |
| 2021-06-10 | $50.78 | $58.74 | 1,300 |
| 2021-06-09 | $51.40 | $59.45 | 500 |
| 2021-06-08 | $51.36 | $59.41 | 800 |
| 2021-06-07 | $51.28 | $59.32 | 1,300 |
| 2021-06-04 | $50.55 | $58.47 | 600 |
| 2021-06-03 | $50.55 | $58.47 | 2,900 |
| 2021-06-02 | $50.67 | $58.61 | 2,000 |
| 2021-06-01 | $51.20 | $59.22 | 2,000 |
| 2021-05-28 | $50.48 | $58.39 | 400 |
| 2021-05-27 | $50.57 | $58.49 | 2,200 |
| 2021-05-26 | $52.27 | $60.46 | 500 |
| 2021-05-25 | $51.13 | $59.14 | 2,300 |
| 2021-05-24 | $52.08 | $60.24 | 400 |
| 2021-05-21 | $52.08 | $60.24 | 500 |
| 2021-05-20 | $52.41 | $60.62 | 500 |
| 2021-05-19 | $52.13 | $60.30 | 1,100 |
| 2021-05-18 | $51.60 | $59.68 | 700 |
| 2021-05-17 | $51.61 | $59.70 | 800 |
| 2021-05-14 | $52.08 | $60.24 | 1,900 |
| 2021-05-13 | $51.05 | $59.05 | 3,000 |
| 2021-05-12 | $51.27 | $59.30 | 900 |
| 2021-05-11 | $50.70 | $58.65 | 2,300 |
| 2021-05-10 | $52.85 | $61.13 | 1,500 |
| 2021-05-07 | $52.24 | $60.43 | 2,200 |
| 2021-05-06 | $51.85 | $59.98 | 1,600 |
| 2021-05-05 | $50.36 | $58.25 | 3,500 |
| 2021-05-04 | $50.46 | $58.37 | 1,700 |
| 2021-05-03 | $50.58 | $58.51 | 1,100 |
| 2021-04-30 | $49.85 | $57.66 | 800 |
| 2021-04-29 | $50.11 | $57.96 | 2,100 |
| 2021-04-28 | $50.52 | $58.44 | 2,900 |
| 2021-04-27 | $49.96 | $57.78 | 1,900 |
| 2021-04-26 | $50.38 | $58.27 | 500 |
| 2021-04-23 | $50.52 | $57.95 | 1,100 |
| 2021-04-22 | $50.30 | $57.70 | 4,700 |
| 2021-04-21 | $50.15 | $57.53 | 800 |
| 2021-04-20 | $47.43 | $54.41 | 2,300 |
| 2021-04-19 | $48.40 | $55.52 | 1,400 |
| 2021-04-16 | $47.70 | $54.71 | 1,100 |
| 2021-04-15 | $47.57 | $54.57 | 1,300 |
| 2021-04-14 | $46.78 | $53.66 | 3,400 |
| 2021-04-13 | $46.56 | $53.41 | 2,300 |
| 2021-04-12 | $46.72 | $53.59 | 2,600 |
| 2021-04-09 | $47.13 | $54.06 | 4,700 |
| 2021-04-08 | $47.45 | $54.43 | 4,300 |
| 2021-04-07 | $46.81 | $53.70 | 1,400 |
| 2021-04-06 | $46.51 | $53.35 | 2,400 |
| 2021-04-05 | $47.07 | $54.00 | 1,400 |
| 2021-04-01 | $45.15 | $51.79 | 2,500 |
| 2021-03-31 | $44.98 | $51.60 | 900 |
| 2021-03-30 | $45.62 | $52.33 | 4,200 |
| 2021-03-29 | $44.78 | $51.37 | 2,000 |
| 2021-03-26 | $45.01 | $51.63 | 6,000 |
| 2021-03-25 | $44.74 | $51.32 | 3,900 |
| 2021-03-24 | $45.02 | $51.64 | 3,900 |
| 2021-03-23 | $46.31 | $53.12 | 4,500 |
| 2021-03-22 | $45.79 | $52.52 | 3,500 |
| 2021-03-19 | $46.13 | $52.91 | 2,100 |
| 2021-03-18 | $45.92 | $52.67 | 1,700 |
| 2021-03-17 | $47.05 | $53.97 | 4,500 |
| 2021-03-16 | $46.99 | $53.90 | 2,700 |
| 2021-03-15 | $46.91 | $53.81 | 4,800 |
| 2021-03-12 | $47.23 | $54.18 | 1,700 |
| 2021-03-11 | $46.82 | $53.71 | 1,600 |
| 2021-03-10 | $47.51 | $54.50 | 7,100 |
| 2021-03-09 | $46.74 | $53.62 | 4,300 |
| 2021-03-08 | $45.60 | $52.31 | 4,000 |
| 2021-03-05 | $45.19 | $51.83 | 2,700 |
| 2021-03-04 | $44.72 | $51.30 | 4,800 |
| 2021-03-03 | $42.95 | $49.27 | 3,800 |
| 2021-03-02 | $43.60 | $50.02 | 9,200 |
| 2021-03-01 | $43.60 | $50.02 | 5,500 |
| 2021-02-26 | $43.42 | $49.80 | 4,600 |
| 2021-02-25 | $44.82 | $51.41 | 2,800 |
| 2021-02-24 | $45.67 | $52.40 | 3,000 |
| 2021-02-23 | $45.63 | $52.34 | 3,500 |
| 2021-02-22 | $45.55 | $52.25 | 3,200 |
| 2021-02-19 | $46.07 | $52.85 | 1,800 |
| 2021-02-18 | $45.88 | $52.63 | 2,900 |
| 2021-02-17 | $45.47 | $52.16 | 3,400 |
| 2021-02-16 | $45.32 | $51.99 | 2,300 |
| 2021-02-12 | $45.56 | $52.26 | 3,600 |
| 2021-02-11 | $45.62 | $52.33 | 1,700 |
| 2021-02-10 | $44.47 | $51.01 | 3,100 |
| 2021-02-09 | $46.55 | $53.40 | 4,100 |
| 2021-02-08 | $45.80 | $52.54 | 1,300 |
| 2021-02-05 | $46.87 | $53.77 | 1,800 |
| 2021-02-04 | $46.19 | $52.98 | 2,400 |
| 2021-02-03 | $46.60 | $53.46 | 6,900 |
| 2021-02-02 | $45.95 | $52.71 | 4,100 |
| 2021-02-01 | $45.00 | $51.62 | 4,800 |
| 2021-01-29 | $44.39 | $50.92 | 3,200 |
| 2021-01-28 | $45.33 | $52.00 | 4,700 |
| 2021-01-27 | $44.43 | $50.97 | 3,400 |
| 2021-01-26 | $45.39 | $52.07 | 3,200 |
| 2021-01-25 | $45.44 | $52.13 | 2,300 |
| 2021-01-22 | $46.19 | $52.99 | 1,900 |
| 2021-01-21 | $47.22 | $54.17 | 3,300 |
| 2021-01-20 | $46.99 | $53.90 | 3,100 |
| 2021-01-19 | $46.87 | $53.77 | 2,700 |
| 2021-01-15 | $47.06 | $53.98 | 2,900 |
| 2021-01-14 | $47.46 | $54.44 | 3,100 |
| 2021-01-13 | $47.03 | $53.95 | 1,700 |
| 2021-01-12 | $47.43 | $54.41 | 1,400 |
| 2021-01-11 | $48.51 | $55.65 | 2,500 |
| 2021-01-08 | $48.72 | $55.89 | 2,200 |
| 2021-01-07 | $48.00 | $55.06 | 4,200 |
| 2021-01-06 | $47.56 | $54.56 | 1,100 |
| 2021-01-05 | $47.44 | $54.42 | 1,400 |
| 2021-01-04 | $47.67 | $54.68 | 2,500 |