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
- 2012-01-17 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 | $33.42 | $40.00 | 3,500 |
| 2021-12-30 | $32.66 | $39.09 | 8,000 |
| 2021-12-29 | $31.87 | $38.15 | 9,100 |
| 2021-12-28 | $32.76 | $39.21 | 5,400 |
| 2021-12-27 | $32.60 | $39.02 | 9,600 |
| 2021-12-23 | $32.12 | $38.44 | 34,800 |
| 2021-12-22 | $31.85 | $38.12 | 24,400 |
| 2021-12-21 | $31.79 | $38.05 | 23,500 |
| 2021-12-20 | $31.96 | $38.25 | 24,300 |
| 2021-12-17 | $30.62 | $36.65 | 47,300 |
| 2021-12-16 | $31.80 | $38.06 | 10,000 |
| 2021-12-15 | $30.32 | $36.29 | 47,200 |
| 2021-12-14 | $32.43 | $38.82 | 8,200 |
| 2021-12-13 | $31.33 | $37.50 | 22,600 |
| 2021-12-10 | $32.11 | $38.43 | 15,100 |
| 2021-12-09 | $32.27 | $38.62 | 14,400 |
| 2021-12-08 | $33.04 | $39.55 | 20,600 |
| 2021-12-07 | $33.22 | $39.76 | 4,500 |
| 2021-12-06 | $31.75 | $38.00 | 29,100 |
| 2021-12-03 | $32.27 | $38.62 | 15,300 |
| 2021-12-02 | $32.36 | $38.73 | 17,100 |
| 2021-12-01 | $33.10 | $39.62 | 284,900 |
| 2021-11-30 | $31.17 | $37.31 | 48,300 |
| 2021-11-29 | $33.21 | $39.75 | 1,100 |
| 2021-11-26 | $33.22 | $39.76 | 3,900 |
| 2021-11-24 | $35.05 | $41.95 | 3,100 |
| 2021-11-23 | $36.12 | $43.23 | 4,100 |
| 2021-11-22 | $35.13 | $42.05 | 5,200 |
| 2021-11-19 | $34.22 | $40.96 | 7,400 |
| 2021-11-18 | $36.00 | $43.09 | 2,000 |
| 2021-11-17 | $35.51 | $42.50 | 1,200 |
| 2021-11-16 | $36.16 | $43.28 | 1,300 |
| 2021-11-15 | $36.49 | $43.68 | 1,600 |
| 2021-11-12 | $36.16 | $43.28 | 1,000 |
| 2021-11-11 | $36.51 | $43.70 | 800 |
| 2021-11-10 | $37.24 | $44.57 | 2,600 |
| 2021-11-09 | $37.03 | $44.32 | 2,000 |
| 2021-11-08 | $36.48 | $43.66 | 1,500 |
| 2021-11-05 | $37.53 | $44.92 | 3,700 |
| 2021-11-04 | $36.95 | $44.23 | 2,400 |
| 2021-11-03 | $36.19 | $43.32 | 7,200 |
| 2021-11-02 | $37.05 | $44.35 | 1,900 |
| 2021-11-01 | $37.40 | $44.76 | 63,600 |
| 2021-10-29 | $36.36 | $43.52 | 14,000 |
| 2021-10-28 | $36.50 | $43.20 | 11,300 |
| 2021-10-27 | $36.05 | $42.67 | 500 |
| 2021-10-26 | $35.99 | $42.59 | 6,500 |
| 2021-10-25 | $35.69 | $42.24 | 1,100 |
| 2021-10-22 | $35.58 | $42.11 | 1,000 |
| 2021-10-21 | $36.80 | $43.55 | 1,000 |
| 2021-10-20 | $36.86 | $43.62 | 36,800 |
| 2021-10-19 | $36.82 | $43.58 | 2,400 |
| 2021-10-18 | $36.35 | $43.02 | 8,300 |
| 2021-10-15 | $36.00 | $42.61 | 12,400 |
| 2021-10-14 | $35.28 | $41.75 | 6,100 |
| 2021-10-13 | $35.61 | $42.14 | 2,600 |
| 2021-10-12 | $35.24 | $41.71 | 3,300 |
| 2021-10-11 | $36.10 | $42.72 | 600 |
| 2021-10-08 | $36.90 | $43.67 | 10,500 |
| 2021-10-07 | $35.88 | $42.46 | 1,900 |
| 2021-10-06 | $36.60 | $43.32 | 2,500 |
| 2021-10-05 | $38.27 | $45.29 | 14,800 |
| 2021-10-04 | $37.75 | $44.68 | 3,000 |
| 2021-10-01 | $37.85 | $44.80 | 84,800 |
| 2021-09-30 | $37.15 | $43.97 | 1,700 |
| 2021-09-29 | $36.75 | $43.49 | 5,300 |
| 2021-09-28 | $37.42 | $44.29 | 2,600 |
| 2021-09-27 | $38.44 | $45.49 | 11,900 |
| 2021-09-24 | $38.02 | $45.00 | 3,800 |
| 2021-09-23 | $36.55 | $43.26 | 10,800 |
| 2021-09-22 | $37.30 | $44.14 | 3,500 |
| 2021-09-21 | $38.27 | $45.29 | 1,900 |
| 2021-09-20 | $36.72 | $43.46 | 1,900 |
| 2021-09-17 | $37.33 | $44.18 | 11,600 |
| 2021-09-16 | $36.57 | $43.28 | 2,300 |
| 2021-09-15 | $35.30 | $41.78 | 7,500 |
| 2021-09-14 | $35.89 | $42.48 | 1,600 |
| 2021-09-13 | $35.57 | $42.10 | 2,600 |
| 2021-09-10 | $35.44 | $41.94 | 9,300 |
| 2021-09-09 | $35.43 | $41.93 | 1,200 |
| 2021-09-08 | $34.95 | $41.36 | 1,700 |
| 2021-09-07 | $35.73 | $42.29 | 1,000 |
| 2021-09-03 | $35.29 | $41.77 | 3,800 |
| 2021-09-02 | $35.69 | $42.24 | 2,200 |
| 2021-09-01 | $35.50 | $42.01 | 1,000 |
| 2021-08-31 | $33.71 | $39.90 | 4,400 |
| 2021-08-30 | $35.25 | $41.72 | 1,300 |
| 2021-08-27 | $34.21 | $40.49 | 800 |
| 2021-08-26 | $33.27 | $39.38 | 2,200 |
| 2021-08-25 | $35.00 | $41.42 | 1,500 |
| 2021-08-24 | $35.20 | $41.66 | 4,500 |
| 2021-08-23 | $36.20 | $42.84 | 2,400 |
| 2021-08-20 | $35.90 | $42.49 | 1,200 |
| 2021-08-19 | $35.20 | $41.66 | 2,600 |
| 2021-08-18 | $35.45 | $41.96 | 1,800 |
| 2021-08-17 | $32.68 | $38.68 | 2,800 |
| 2021-08-16 | $35.62 | $42.16 | 2,200 |
| 2021-08-13 | $36.60 | $43.32 | 1,100 |
| 2021-08-12 | $35.45 | $41.96 | 5,800 |
| 2021-08-11 | $33.38 | $39.51 | 1,300 |
| 2021-08-10 | $34.75 | $41.13 | 1,600 |
| 2021-08-09 | $34.85 | $41.24 | 1,400 |
| 2021-08-06 | $34.51 | $40.84 | 2,500 |
| 2021-08-05 | $33.06 | $39.13 | 32,000 |
| 2021-08-04 | $35.25 | $41.72 | 1,300 |
| 2021-08-03 | $33.28 | $39.39 | 7,000 |
| 2021-08-02 | $35.34 | $41.82 | 6,800 |
| 2021-07-30 | $34.93 | $41.34 | 1,800 |
| 2021-07-29 | $34.39 | $40.70 | 2,900 |
| 2021-07-28 | $33.10 | $39.17 | 1,200 |
| 2021-07-27 | $33.40 | $39.53 | 2,700 |
| 2021-07-26 | $33.90 | $40.12 | 1,600 |
| 2021-07-23 | $34.35 | $40.65 | 1,700 |
| 2021-07-22 | $33.57 | $39.73 | 10,400 |
| 2021-07-21 | $34.30 | $40.59 | 1,400 |
| 2021-07-20 | $32.03 | $37.91 | 2,000 |
| 2021-07-19 | $31.88 | $37.73 | 1,900 |
| 2021-07-16 | $32.89 | $38.93 | 12,600 |
| 2021-07-15 | $33.58 | $39.74 | 1,600 |
| 2021-07-14 | $35.19 | $41.65 | 1,800 |
| 2021-07-13 | $35.05 | $41.48 | 5,100 |
| 2021-07-12 | $36.35 | $43.02 | 2,900 |
| 2021-07-09 | $36.25 | $42.90 | 9,200 |
| 2021-07-08 | $35.25 | $41.72 | 1,500 |
| 2021-07-07 | $35.39 | $41.88 | 1,200 |
| 2021-07-06 | $36.34 | $43.01 | 1,600 |
| 2021-07-02 | $35.50 | $42.01 | 10,200 |
| 2021-07-01 | $34.57 | $40.91 | 1,500 |
| 2021-06-30 | $35.50 | $42.01 | 32,300 |
| 2021-06-29 | $36.89 | $43.66 | 900 |
| 2021-06-28 | $35.58 | $42.11 | 2,700 |
| 2021-06-25 | $36.12 | $42.75 | 1,400 |
| 2021-06-24 | $37.57 | $44.46 | 2,700 |
| 2021-06-23 | $37.50 | $44.38 | 32,500 |
| 2021-06-22 | $36.88 | $43.65 | 1,400 |
| 2021-06-21 | $37.35 | $44.20 | 1,100 |
| 2021-06-18 | $36.30 | $42.96 | 8,200 |
| 2021-06-17 | $36.26 | $42.91 | 16,500 |
| 2021-06-16 | $38.20 | $45.21 | 1,500 |
| 2021-06-15 | $38.04 | $45.02 | 2,000 |
| 2021-06-14 | $39.21 | $46.41 | 12,400 |
| 2021-06-11 | $39.15 | $46.33 | 1,900 |
| 2021-06-10 | $39.08 | $46.25 | 4,100 |
| 2021-06-09 | $38.00 | $44.97 | 2,300 |
| 2021-06-08 | $39.57 | $46.83 | 3,700 |
| 2021-06-07 | $39.10 | $46.27 | 6,700 |
| 2021-06-04 | $39.60 | $46.87 | 42,000 |
| 2021-06-03 | $39.65 | $46.93 | 4,900 |
| 2021-06-02 | $37.30 | $44.14 | 98,900 |
| 2021-06-01 | $39.45 | $46.69 | 1,500 |
| 2021-05-28 | $39.95 | $47.28 | 1,100 |
| 2021-05-27 | $38.62 | $45.71 | 2,100 |
| 2021-05-26 | $39.41 | $46.64 | 19,400 |
| 2021-05-25 | $41.30 | $48.88 | 2,700 |
| 2021-05-24 | $40.65 | $48.11 | 2,800 |
| 2021-05-21 | $39.00 | $46.16 | 17,000 |
| 2021-05-20 | $37.08 | $43.88 | 5,800 |
| 2021-05-19 | $41.18 | $48.74 | 30,300 |
| 2021-05-18 | $40.70 | $48.17 | 1,300 |
| 2021-05-17 | $38.78 | $45.90 | 3,000 |
| 2021-05-14 | $39.45 | $46.69 | 1,800 |
| 2021-05-13 | $37.00 | $43.79 | 6,800 |
| 2021-05-12 | $37.59 | $44.49 | 16,500 |
| 2021-05-11 | $39.38 | $46.61 | 5,800 |
| 2021-05-10 | $38.70 | $45.80 | 1,500 |
| 2021-05-07 | $37.31 | $44.16 | 7,900 |
| 2021-05-06 | $38.30 | $45.33 | 2,300 |
| 2021-05-05 | $35.08 | $41.52 | 800 |
| 2021-05-04 | $37.80 | $44.74 | 23,900 |
| 2021-05-03 | $36.32 | $42.98 | 29,500 |
| 2021-04-30 | $36.01 | $42.62 | 1,400 |
| 2021-04-29 | $36.29 | $42.95 | 2,400 |
| 2021-04-28 | $36.39 | $42.56 | 1,900 |
| 2021-04-27 | $35.49 | $41.51 | 3,600 |
| 2021-04-26 | $35.66 | $41.71 | 3,900 |
| 2021-04-23 | $35.81 | $41.89 | 16,200 |
| 2021-04-22 | $35.62 | $41.66 | 6,100 |
| 2021-04-21 | $34.69 | $40.58 | 3,600 |
| 2021-04-20 | $33.85 | $39.59 | 2,000 |
| 2021-04-19 | $35.20 | $41.17 | 5,100 |
| 2021-04-16 | $34.32 | $40.14 | 39,100 |
| 2021-04-15 | $33.96 | $39.72 | 2,100 |
| 2021-04-14 | $33.38 | $39.04 | 2,000 |
| 2021-04-13 | $33.45 | $39.13 | 3,900 |
| 2021-04-12 | $33.06 | $38.67 | 1,200 |
| 2021-04-09 | $33.24 | $38.88 | 51,300 |
| 2021-04-08 | $33.50 | $39.18 | 3,000 |
| 2021-04-07 | $33.59 | $39.29 | 6,000 |
| 2021-04-06 | $33.70 | $39.42 | 27,200 |
| 2021-04-05 | $34.15 | $39.94 | 1,600 |
| 2021-04-01 | $33.16 | $38.79 | 9,800 |
| 2021-03-31 | $33.15 | $38.77 | 4,300 |
| 2021-03-30 | $33.49 | $39.17 | 2,700 |
| 2021-03-29 | $33.28 | $38.93 | 1,200 |
| 2021-03-26 | $33.55 | $39.24 | 6,900 |
| 2021-03-25 | $33.26 | $38.90 | 3,300 |
| 2021-03-24 | $33.36 | $39.02 | 1,100 |
| 2021-03-23 | $33.30 | $38.95 | 2,100 |
| 2021-03-22 | $33.45 | $39.13 | 2,900 |
| 2021-03-19 | $33.54 | $39.23 | 5,400 |
| 2021-03-18 | $34.65 | $40.53 | 4,300 |
| 2021-03-17 | $35.23 | $41.21 | 2,300 |
| 2021-03-16 | $35.49 | $41.51 | 516,500 |
| 2021-03-15 | $36.17 | $42.31 | 800 |
| 2021-03-12 | $35.41 | $41.42 | 29,100 |
| 2021-03-11 | $36.31 | $42.47 | 21,000 |
| 2021-03-10 | $35.01 | $40.95 | 11,700 |
| 2021-03-09 | $34.95 | $40.88 | 37,800 |
| 2021-03-08 | $34.65 | $40.53 | 2,300 |
| 2021-03-05 | $33.37 | $39.03 | 2,500 |
| 2021-03-04 | $32.75 | $38.31 | 3,700 |
| 2021-03-03 | $34.50 | $40.35 | 2,000 |
| 2021-03-02 | $34.41 | $40.25 | 1,500 |
| 2021-03-01 | $33.78 | $39.51 | 4,800 |
| 2021-02-26 | $33.49 | $39.17 | 5,800 |
| 2021-02-25 | $33.56 | $39.25 | 1,300 |
| 2021-02-24 | $33.12 | $38.74 | 2,000 |
| 2021-02-23 | $33.45 | $39.13 | 11,200 |
| 2021-02-22 | $31.99 | $37.42 | 5,900 |
| 2021-02-19 | $31.54 | $36.89 | 1,600 |
| 2021-02-18 | $31.59 | $36.95 | 1,700 |
| 2021-02-17 | $30.95 | $36.20 | 3,700 |
| 2021-02-16 | $31.75 | $37.14 | 1,600 |
| 2021-02-12 | $31.47 | $36.81 | 16,700 |
| 2021-02-11 | $31.39 | $36.72 | 27,300 |
| 2021-02-10 | $31.40 | $36.73 | 1,600 |
| 2021-02-09 | $31.71 | $37.09 | 3,100 |
| 2021-02-08 | $32.80 | $38.37 | 10,400 |
| 2021-02-05 | $31.73 | $37.11 | 1,300 |
| 2021-02-04 | $30.95 | $36.20 | 1,900 |
| 2021-02-03 | $30.10 | $35.21 | 2,400 |
| 2021-02-02 | $29.86 | $34.93 | 1,800 |
| 2021-02-01 | $29.75 | $34.80 | 17,800 |
| 2021-01-29 | $30.02 | $35.11 | 1,400 |
| 2021-01-28 | $30.78 | $36.00 | 5,500 |
| 2021-01-27 | $30.15 | $35.27 | 19,600 |
| 2021-01-26 | $30.22 | $35.35 | 6,000 |
| 2021-01-25 | $30.46 | $35.63 | 5,700 |
| 2021-01-22 | $31.47 | $36.81 | 4,100 |
| 2021-01-21 | $31.83 | $37.23 | 5,600 |
| 2021-01-20 | $31.95 | $37.37 | 2,400 |
| 2021-01-19 | $31.80 | $37.20 | 10,500 |
| 2021-01-15 | $31.75 | $37.14 | 1,200 |
| 2021-01-14 | $32.30 | $37.78 | 171,300 |
| 2021-01-13 | $31.64 | $37.01 | 2,300 |
| 2021-01-12 | $31.41 | $36.74 | 3,500 |
| 2021-01-11 | $31.89 | $37.30 | 2,300 |
| 2021-01-08 | $33.05 | $38.66 | 18,100 |
| 2021-01-07 | $32.46 | $37.97 | 1,100 |
| 2021-01-06 | $32.11 | $37.56 | 1,600 |
| 2021-01-05 | $31.92 | $37.34 | 8,500 |
| 2021-01-04 | $31.84 | $37.24 | 5,600 |