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 | $45.95 | $51.33 | 0 |
| 2021-12-30 | $45.95 | $51.33 | 200 |
| 2021-12-29 | $46.20 | $51.61 | 7,500 |
| 2021-12-28 | $45.95 | $51.33 | 1,000 |
| 2021-12-27 | $45.75 | $51.10 | 1,000 |
| 2021-12-23 | $45.33 | $50.63 | 700 |
| 2021-12-22 | $45.65 | $50.99 | 3,900 |
| 2021-12-21 | $45.38 | $50.69 | 300 |
| 2021-12-20 | $43.26 | $48.32 | 600 |
| 2021-12-17 | $42.36 | $47.32 | 9,400 |
| 2021-12-16 | $43.85 | $48.98 | 14,900 |
| 2021-12-15 | $43.48 | $48.57 | 0 |
| 2021-12-14 | $43.48 | $48.57 | 8,400 |
| 2021-12-13 | $44.18 | $49.35 | 500 |
| 2021-12-10 | $45.02 | $50.29 | 500 |
| 2021-12-09 | $45.25 | $50.55 | 2,500 |
| 2021-12-08 | $47.36 | $52.90 | 4,600 |
| 2021-12-07 | $47.70 | $53.28 | 3,700 |
| 2021-12-06 | $45.90 | $51.27 | 700 |
| 2021-12-03 | $46.03 | $51.42 | 0 |
| 2021-12-02 | $46.03 | $51.42 | 700 |
| 2021-12-01 | $44.78 | $50.02 | 0 |
| 2021-11-30 | $44.78 | $50.02 | 19,700 |
| 2021-11-29 | $44.82 | $50.07 | 900 |
| 2021-11-26 | $46.37 | $51.80 | 400 |
| 2021-11-24 | $46.37 | $51.80 | 500 |
| 2021-11-23 | $46.90 | $52.39 | 6,200 |
| 2021-11-22 | $47.77 | $53.36 | 700 |
| 2021-11-19 | $48.87 | $54.59 | 700 |
| 2021-11-18 | $49.20 | $54.96 | 600 |
| 2021-11-17 | $48.94 | $54.67 | 200 |
| 2021-11-16 | $48.49 | $54.16 | 300 |
| 2021-11-15 | $48.69 | $54.39 | 0 |
| 2021-11-12 | $48.69 | $54.39 | 6,600 |
| 2021-11-11 | $48.09 | $53.72 | 900 |
| 2021-11-10 | $47.38 | $52.92 | 400 |
| 2021-11-09 | $48.00 | $53.62 | 424,700 |
| 2021-11-08 | $49.70 | $55.52 | 1,000 |
| 2021-11-05 | $49.78 | $55.61 | 4,600 |
| 2021-11-04 | $48.65 | $54.34 | 0 |
| 2021-11-03 | $48.65 | $54.34 | 700 |
| 2021-11-02 | $47.74 | $53.33 | 700 |
| 2021-11-01 | $47.32 | $52.86 | 3,600 |
| 2021-10-29 | $46.40 | $51.83 | 0 |
| 2021-10-28 | $46.40 | $51.83 | 7,800 |
| 2021-10-27 | $45.65 | $50.99 | 600 |
| 2021-10-26 | $45.50 | $50.82 | 300 |
| 2021-10-25 | $45.50 | $50.82 | 3,500 |
| 2021-10-22 | $45.07 | $50.34 | 700 |
| 2021-10-21 | $43.89 | $49.03 | 1,300 |
| 2021-10-20 | $44.24 | $49.42 | 4,300 |
| 2021-10-19 | $44.24 | $49.42 | 2,300 |
| 2021-10-18 | $43.68 | $48.79 | 135,200 |
| 2021-10-15 | $42.97 | $48.00 | 700 |
| 2021-10-14 | $42.81 | $47.82 | 7,800 |
| 2021-10-13 | $41.25 | $46.08 | 3,900 |
| 2021-10-12 | $40.42 | $45.15 | 4,900 |
| 2021-10-11 | $41.05 | $45.85 | 1,800 |
| 2021-10-08 | $40.36 | $45.08 | 0 |
| 2021-10-07 | $40.36 | $45.08 | 2,300 |
| 2021-10-06 | $40.36 | $45.08 | 400 |
| 2021-10-05 | $40.20 | $44.90 | 1,800 |
| 2021-10-04 | $39.30 | $43.90 | 1,800 |
| 2021-10-01 | $41.40 | $46.24 | 1,000 |
| 2021-09-30 | $41.65 | $46.52 | 1,000 |
| 2021-09-29 | $41.00 | $45.80 | 60,300 |
| 2021-09-28 | $41.75 | $46.64 | 2,700 |
| 2021-09-27 | $44.01 | $49.16 | 600 |
| 2021-09-24 | $43.15 | $48.20 | 300 |
| 2021-09-23 | $44.20 | $49.37 | 2,500 |
| 2021-09-22 | $43.05 | $48.09 | 700 |
| 2021-09-21 | $42.92 | $47.94 | 800 |
| 2021-09-20 | $41.70 | $46.58 | 5,200 |
| 2021-09-17 | $43.05 | $48.09 | 2,100 |
| 2021-09-16 | $44.22 | $49.40 | 1,500 |
| 2021-09-15 | $44.87 | $50.12 | 500 |
| 2021-09-14 | $44.92 | $50.18 | 1,500 |
| 2021-09-13 | $44.25 | $49.43 | 12,100 |
| 2021-09-10 | $44.25 | $49.43 | 3,600 |
| 2021-09-09 | $43.50 | $48.59 | 700 |
| 2021-09-08 | $42.75 | $47.75 | 800 |
| 2021-09-07 | $43.70 | $48.81 | 1,600 |
| 2021-09-03 | $43.92 | $49.06 | 1,900 |
| 2021-09-02 | $43.48 | $48.57 | 6,400 |
| 2021-09-01 | $42.85 | $47.86 | 91,900 |
| 2021-08-31 | $42.85 | $47.86 | 400 |
| 2021-08-30 | $43.50 | $48.59 | 2,100 |
| 2021-08-27 | $42.50 | $47.47 | 2,300 |
| 2021-08-26 | $41.82 | $46.71 | 600 |
| 2021-08-25 | $41.92 | $46.83 | 400 |
| 2021-08-24 | $41.40 | $46.24 | 2,100 |
| 2021-08-23 | $39.40 | $44.01 | 700 |
| 2021-08-20 | $37.60 | $42.00 | 4,300 |
| 2021-08-19 | $37.60 | $42.00 | 200 |
| 2021-08-18 | $40.95 | $45.74 | 3,000 |
| 2021-08-17 | $39.90 | $44.57 | 100 |
| 2021-08-16 | $42.00 | $46.92 | 1,700 |
| 2021-08-13 | $40.78 | $45.55 | 1,300 |
| 2021-08-12 | $40.92 | $45.71 | 500 |
| 2021-08-11 | $40.36 | $45.08 | 1,500 |
| 2021-08-10 | $41.40 | $46.24 | 500 |
| 2021-08-09 | $41.15 | $45.97 | 0 |
| 2021-08-06 | $41.15 | $45.97 | 1,700 |
| 2021-08-05 | $40.65 | $45.41 | 200 |
| 2021-08-04 | $39.90 | $44.57 | 0 |
| 2021-08-03 | $39.90 | $44.57 | 1,400 |
| 2021-08-02 | $39.73 | $44.38 | 59,100 |
| 2021-07-30 | $38.97 | $43.53 | 1,200 |
| 2021-07-29 | $39.02 | $43.59 | 400 |
| 2021-07-28 | $36.84 | $41.15 | 12,000 |
| 2021-07-27 | $36.84 | $41.15 | 500 |
| 2021-07-26 | $36.84 | $41.15 | 13,700 |
| 2021-07-23 | $37.58 | $41.98 | 300 |
| 2021-07-22 | $37.23 | $41.59 | 1,300 |
| 2021-07-21 | $37.50 | $41.89 | 700 |
| 2021-07-20 | $36.59 | $40.87 | 22,300 |
| 2021-07-19 | $36.23 | $40.47 | 500 |
| 2021-07-16 | $38.36 | $42.85 | 25,500 |
| 2021-07-15 | $38.30 | $42.78 | 300 |
| 2021-07-14 | $39.50 | $44.12 | 800 |
| 2021-07-13 | $39.50 | $44.12 | 8,300 |
| 2021-07-12 | $39.00 | $43.56 | 800 |
| 2021-07-09 | $39.75 | $44.40 | 8,700 |
| 2021-07-08 | $38.75 | $43.28 | 500 |
| 2021-07-07 | $39.92 | $44.59 | 200 |
| 2021-07-06 | $38.60 | $43.12 | 100 |
| 2021-07-02 | $39.35 | $43.96 | 400 |
| 2021-07-01 | $40.31 | $45.03 | 400 |
| 2021-06-30 | $40.42 | $45.15 | 400 |
| 2021-06-29 | $41.92 | $46.83 | 2,300 |
| 2021-06-28 | $38.51 | $43.02 | 12,400 |
| 2021-06-25 | $38.51 | $43.02 | 17,000 |
| 2021-06-24 | $39.35 | $43.96 | 2,600 |
| 2021-06-23 | $39.92 | $44.59 | 0 |
| 2021-06-22 | $39.92 | $44.59 | 12,400 |
| 2021-06-21 | $39.30 | $43.90 | 3,200 |
| 2021-06-18 | $40.02 | $44.70 | 700 |
| 2021-06-17 | $40.20 | $44.90 | 100 |
| 2021-06-16 | $43.18 | $48.23 | 900 |
| 2021-06-15 | $40.58 | $45.33 | 800 |
| 2021-06-14 | $42.37 | $47.33 | 3,100 |
| 2021-06-11 | $41.95 | $46.86 | 1,800 |
| 2021-06-10 | $41.85 | $46.75 | 19,300 |
| 2021-06-09 | $40.05 | $44.74 | 1,700 |
| 2021-06-08 | $41.47 | $46.32 | 1,100 |
| 2021-06-07 | $39.40 | $44.01 | 2,200 |
| 2021-06-04 | $41.42 | $46.27 | 3,100 |
| 2021-06-03 | $41.17 | $45.99 | 200 |
| 2021-06-02 | $40.64 | $45.40 | 300 |
| 2021-06-01 | $40.89 | $45.68 | 62,000 |
| 2021-05-28 | $39.55 | $44.18 | 1,700 |
| 2021-05-27 | $39.00 | $43.56 | 800 |
| 2021-05-26 | $40.02 | $44.70 | 500 |
| 2021-05-25 | $38.98 | $43.54 | 600 |
| 2021-05-24 | $39.52 | $44.14 | 2,400 |
| 2021-05-21 | $37.45 | $41.83 | 500 |
| 2021-05-20 | $37.26 | $41.62 | 2,900 |
| 2021-05-19 | $38.42 | $42.92 | 0 |
| 2021-05-18 | $38.42 | $42.92 | 18,600 |
| 2021-05-17 | $37.07 | $41.41 | 200 |
| 2021-05-14 | $38.50 | $43.01 | 800 |
| 2021-05-13 | $36.95 | $41.27 | 7,600 |
| 2021-05-12 | $36.25 | $40.49 | 2,100 |
| 2021-05-11 | $38.76 | $43.30 | 1,000 |
| 2021-05-10 | $38.70 | $43.23 | 300 |
| 2021-05-07 | $38.70 | $43.23 | 300 |
| 2021-05-06 | $37.75 | $42.17 | 1,100 |
| 2021-05-05 | $38.58 | $43.09 | 2,400 |
| 2021-05-04 | $39.05 | $43.62 | 1,200 |
| 2021-05-03 | $41.00 | $45.80 | 1,600 |
| 2021-04-30 | $40.58 | $45.33 | 400 |
| 2021-04-29 | $40.80 | $45.57 | 500 |
| 2021-04-28 | $41.50 | $46.36 | 5,600 |
| 2021-04-27 | $42.50 | $47.47 | 700 |
| 2021-04-26 | $41.86 | $46.76 | 1,300 |
| 2021-04-23 | $41.89 | $46.79 | 6,200 |
| 2021-04-22 | $40.34 | $45.06 | 700 |
| 2021-04-21 | $40.23 | $44.94 | 6,200 |
| 2021-04-20 | $40.07 | $44.76 | 12,300 |
| 2021-04-19 | $42.00 | $46.92 | 300 |
| 2021-04-16 | $42.30 | $47.25 | 600 |
| 2021-04-15 | $41.56 | $46.42 | 0 |
| 2021-04-14 | $41.56 | $46.42 | 0 |
| 2021-04-13 | $41.56 | $46.42 | 100 |
| 2021-04-12 | $41.63 | $46.50 | 900 |
| 2021-04-09 | $43.06 | $48.10 | 400 |
| 2021-04-08 | $43.06 | $48.10 | 3,500 |
| 2021-04-07 | $43.67 | $48.78 | 2,500 |
| 2021-04-06 | $43.25 | $48.31 | 2,200 |
| 2021-04-05 | $43.50 | $48.59 | 8,900 |
| 2021-04-01 | $43.14 | $48.19 | 9,300 |
| 2021-03-31 | $42.39 | $47.35 | 3,000 |
| 2021-03-30 | $41.56 | $46.42 | 1,000 |
| 2021-03-29 | $41.30 | $46.13 | 1,500 |
| 2021-03-26 | $41.15 | $45.97 | 1,900 |
| 2021-03-25 | $41.07 | $45.88 | 0 |
| 2021-03-24 | $41.07 | $45.88 | 2,800 |
| 2021-03-23 | $40.18 | $44.88 | 2,500 |
| 2021-03-22 | $41.30 | $46.13 | 900 |
| 2021-03-19 | $39.72 | $44.37 | 7,200 |
| 2021-03-18 | $40.48 | $45.22 | 2,500 |
| 2021-03-17 | $41.34 | $46.18 | 28,300 |
| 2021-03-16 | $41.61 | $46.48 | 1,500 |
| 2021-03-15 | $40.58 | $45.33 | 51,800 |
| 2021-03-12 | $40.38 | $45.11 | 17,800 |
| 2021-03-11 | $41.04 | $45.84 | 13,000 |
| 2021-03-10 | $39.27 | $43.87 | 9,000 |
| 2021-03-09 | $43.37 | $48.45 | 27,300 |
| 2021-03-08 | $39.00 | $43.56 | 10,900 |
| 2021-03-05 | $39.80 | $44.46 | 3,100 |
| 2021-03-04 | $37.96 | $42.40 | 9,900 |
| 2021-03-03 | $41.35 | $46.19 | 1,700 |
| 2021-03-02 | $42.25 | $47.19 | 4,000 |
| 2021-03-01 | $43.55 | $48.65 | 16,700 |
| 2021-02-26 | $43.99 | $49.14 | 700 |
| 2021-02-25 | $41.72 | $46.30 | 6,500 |
| 2021-02-24 | $43.48 | $48.26 | 300 |
| 2021-02-23 | $42.65 | $47.34 | 6,300 |
| 2021-02-22 | $43.58 | $48.37 | 1,200 |
| 2021-02-19 | $42.83 | $47.53 | 0 |
| 2021-02-18 | $42.83 | $47.53 | 1,200 |
| 2021-02-17 | $42.85 | $47.56 | 1,100 |
| 2021-02-16 | $44.09 | $48.93 | 12,400 |
| 2021-02-12 | $43.47 | $48.25 | 800 |
| 2021-02-11 | $42.79 | $47.49 | 6,200 |
| 2021-02-10 | $41.54 | $46.10 | 1,500 |
| 2021-02-09 | $42.15 | $46.78 | 2,000 |
| 2021-02-08 | $40.66 | $45.13 | 0 |
| 2021-02-05 | $40.66 | $45.13 | 3,700 |
| 2021-02-04 | $40.46 | $44.90 | 1,100 |
| 2021-02-03 | $40.64 | $45.10 | 300 |
| 2021-02-02 | $40.50 | $44.95 | 300 |
| 2021-02-01 | $39.40 | $43.73 | 1,400 |
| 2021-01-29 | $39.75 | $44.12 | 1,500 |
| 2021-01-28 | $40.65 | $45.12 | 900 |
| 2021-01-27 | $40.93 | $45.43 | 0 |
| 2021-01-26 | $40.93 | $45.43 | 1,400 |
| 2021-01-25 | $41.00 | $45.50 | 700 |
| 2021-01-22 | $42.44 | $47.10 | 500 |
| 2021-01-21 | $43.35 | $48.11 | 1,000 |
| 2021-01-20 | $42.06 | $46.68 | 2,000 |
| 2021-01-19 | $40.97 | $45.47 | 1,900 |
| 2021-01-15 | $40.60 | $45.06 | 3,600 |
| 2021-01-14 | $41.58 | $46.15 | 1,800 |
| 2021-01-13 | $42.70 | $47.39 | 1,500 |
| 2021-01-12 | $42.04 | $46.66 | 29,200 |
| 2021-01-11 | $41.40 | $45.95 | 8,500 |
| 2021-01-08 | $41.80 | $46.39 | 1,800 |
| 2021-01-07 | $39.25 | $43.56 | 16,800 |
| 2021-01-06 | $38.83 | $43.10 | 400 |
| 2021-01-05 | $38.65 | $42.90 | 400 |
| 2021-01-04 | $38.74 | $43.00 | 3,500 |