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
- 2000-03-13 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 | $46.00 | $54.93 | 43,100 |
| 2021-12-30 | $45.90 | $54.81 | 73,800 |
| 2021-12-29 | $46.03 | $54.97 | 63,200 |
| 2021-12-28 | $46.36 | $55.36 | 59,700 |
| 2021-12-27 | $46.60 | $55.65 | 61,800 |
| 2021-12-23 | $45.32 | $54.12 | 99,900 |
| 2021-12-22 | $45.14 | $53.91 | 66,600 |
| 2021-12-21 | $45.01 | $53.75 | 86,000 |
| 2021-12-20 | $44.21 | $52.80 | 100,300 |
| 2021-12-17 | $43.87 | $52.39 | 418,600 |
| 2021-12-16 | $44.02 | $52.57 | 66,200 |
| 2021-12-15 | $45.50 | $54.34 | 74,400 |
| 2021-12-14 | $43.90 | $52.43 | 80,600 |
| 2021-12-13 | $45.05 | $53.80 | 63,000 |
| 2021-12-10 | $45.46 | $54.29 | 56,300 |
| 2021-12-09 | $45.27 | $54.06 | 76,900 |
| 2021-12-08 | $46.59 | $55.64 | 93,500 |
| 2021-12-07 | $48.39 | $57.79 | 292,700 |
| 2021-12-06 | $46.03 | $54.97 | 69,600 |
| 2021-12-03 | $45.60 | $54.46 | 99,300 |
| 2021-12-02 | $45.88 | $54.79 | 81,700 |
| 2021-12-01 | $47.02 | $56.15 | 64,700 |
| 2021-11-30 | $45.42 | $54.24 | 135,900 |
| 2021-11-29 | $45.96 | $54.89 | 119,800 |
| 2021-11-26 | $44.91 | $53.63 | 70,400 |
| 2021-11-24 | $46.40 | $55.41 | 78,900 |
| 2021-11-23 | $46.73 | $55.81 | 119,300 |
| 2021-11-22 | $47.95 | $57.26 | 95,700 |
| 2021-11-19 | $48.73 | $58.19 | 69,300 |
| 2021-11-18 | $49.54 | $59.16 | 103,000 |
| 2021-11-17 | $48.59 | $58.03 | 1,123,500 |
| 2021-11-16 | $48.84 | $58.33 | 60,500 |
| 2021-11-15 | $48.60 | $58.04 | 78,700 |
| 2021-11-12 | $48.87 | $58.36 | 72,300 |
| 2021-11-11 | $48.20 | $57.56 | 96,000 |
| 2021-11-10 | $46.92 | $56.03 | 131,800 |
| 2021-11-09 | $48.20 | $57.56 | 188,000 |
| 2021-11-08 | $49.75 | $59.41 | 82,900 |
| 2021-11-05 | $49.57 | $59.20 | 88,500 |
| 2021-11-04 | $49.04 | $58.56 | 108,700 |
| 2021-11-03 | $49.10 | $58.64 | 114,900 |
| 2021-11-02 | $47.92 | $57.23 | 145,100 |
| 2021-11-01 | $47.59 | $56.83 | 67,900 |
| 2021-10-29 | $46.98 | $56.10 | 77,900 |
| 2021-10-28 | $46.82 | $55.91 | 60,900 |
| 2021-10-27 | $45.60 | $54.46 | 103,200 |
| 2021-10-26 | $45.41 | $54.23 | 104,900 |
| 2021-10-25 | $45.42 | $54.24 | 269,800 |
| 2021-10-22 | $44.99 | $53.73 | 95,000 |
| 2021-10-21 | $44.28 | $52.88 | 81,000 |
| 2021-10-20 | $43.78 | $52.28 | 289,900 |
| 2021-10-19 | $44.15 | $52.72 | 1,248,200 |
| 2021-10-18 | $43.64 | $52.12 | 213,900 |
| 2021-10-15 | $43.10 | $51.47 | 46,000 |
| 2021-10-14 | $42.93 | $51.27 | 87,300 |
| 2021-10-13 | $41.79 | $49.91 | 93,600 |
| 2021-10-12 | $40.72 | $48.63 | 197,000 |
| 2021-10-11 | $41.21 | $49.21 | 79,100 |
| 2021-10-08 | $41.22 | $49.23 | 64,700 |
| 2021-10-07 | $41.38 | $49.42 | 112,400 |
| 2021-10-06 | $41.05 | $49.02 | 132,700 |
| 2021-10-05 | $41.37 | $49.40 | 128,300 |
| 2021-10-04 | $39.41 | $47.06 | 290,700 |
| 2021-10-01 | $40.57 | $48.45 | 133,500 |
| 2021-09-30 | $41.14 | $49.13 | 106,900 |
| 2021-09-29 | $40.84 | $48.77 | 152,400 |
| 2021-09-28 | $41.47 | $49.52 | 114,300 |
| 2021-09-27 | $44.03 | $52.58 | 86,000 |
| 2021-09-24 | $44.08 | $52.64 | 129,800 |
| 2021-09-23 | $44.34 | $52.95 | 145,200 |
| 2021-09-22 | $43.08 | $51.45 | 138,600 |
| 2021-09-21 | $42.68 | $50.97 | 78,500 |
| 2021-09-20 | $41.82 | $49.94 | 130,500 |
| 2021-09-17 | $43.33 | $51.75 | 67,100 |
| 2021-09-16 | $44.24 | $52.83 | 115,800 |
| 2021-09-15 | $44.78 | $53.48 | 65,100 |
| 2021-09-14 | $44.59 | $53.25 | 54,600 |
| 2021-09-13 | $43.92 | $52.45 | 78,600 |
| 2021-09-10 | $44.10 | $52.66 | 101,100 |
| 2021-09-09 | $43.23 | $51.63 | 63,800 |
| 2021-09-08 | $42.78 | $51.09 | 81,800 |
| 2021-09-07 | $43.65 | $52.13 | 45,200 |
| 2021-09-03 | $43.80 | $52.31 | 39,400 |
| 2021-09-02 | $43.81 | $52.32 | 85,000 |
| 2021-09-01 | $43.14 | $51.52 | 50,700 |
| 2021-08-31 | $42.59 | $50.86 | 56,600 |
| 2021-08-30 | $43.35 | $51.77 | 113,700 |
| 2021-08-27 | $42.62 | $50.90 | 135,400 |
| 2021-08-26 | $41.68 | $49.77 | 87,200 |
| 2021-08-25 | $41.79 | $49.91 | 68,900 |
| 2021-08-24 | $41.37 | $49.40 | 60,800 |
| 2021-08-23 | $40.60 | $48.48 | 121,700 |
| 2021-08-20 | $40.11 | $47.90 | 130,000 |
| 2021-08-19 | $39.17 | $46.78 | 87,700 |
| 2021-08-18 | $39.56 | $47.24 | 51,500 |
| 2021-08-17 | $39.51 | $47.18 | 102,400 |
| 2021-08-16 | $40.42 | $48.27 | 68,200 |
| 2021-08-13 | $40.75 | $48.66 | 64,400 |
| 2021-08-12 | $40.65 | $48.54 | 64,500 |
| 2021-08-11 | $41.23 | $49.24 | 41,400 |
| 2021-08-10 | $41.38 | $49.42 | 72,900 |
| 2021-08-09 | $41.73 | $49.83 | 58,200 |
| 2021-08-06 | $41.38 | $49.42 | 59,500 |
| 2021-08-05 | $41.70 | $49.80 | 296,400 |
| 2021-08-04 | $40.98 | $48.94 | 713,100 |
| 2021-08-03 | $39.61 | $47.30 | 158,500 |
| 2021-08-02 | $39.57 | $47.25 | 169,100 |
| 2021-07-30 | $38.28 | $45.71 | 1,316,000 |
| 2021-07-29 | $38.98 | $46.55 | 475,600 |
| 2021-07-28 | $37.78 | $45.12 | 964,500 |
| 2021-07-27 | $37.25 | $44.48 | 98,700 |
| 2021-07-26 | $38.19 | $45.61 | 105,800 |
| 2021-07-23 | $37.72 | $45.05 | 64,800 |
| 2021-07-22 | $37.17 | $44.39 | 329,300 |
| 2021-07-21 | $38.01 | $45.39 | 104,000 |
| 2021-07-20 | $36.70 | $43.83 | 126,900 |
| 2021-07-19 | $36.50 | $43.59 | 176,200 |
| 2021-07-16 | $37.22 | $44.45 | 131,300 |
| 2021-07-15 | $38.41 | $45.87 | 49,700 |
| 2021-07-14 | $39.48 | $47.15 | 143,600 |
| 2021-07-13 | $38.99 | $46.56 | 75,000 |
| 2021-07-12 | $39.17 | $46.78 | 70,000 |
| 2021-07-09 | $39.39 | $47.04 | 52,000 |
| 2021-07-08 | $38.48 | $45.95 | 106,200 |
| 2021-07-07 | $39.51 | $47.18 | 96,400 |
| 2021-07-06 | $39.25 | $46.87 | 68,400 |
| 2021-07-02 | $39.30 | $46.93 | 66,700 |
| 2021-07-01 | $39.26 | $46.88 | 88,100 |
| 2021-06-30 | $40.31 | $48.14 | 338,500 |
| 2021-06-29 | $41.17 | $49.17 | 101,200 |
| 2021-06-28 | $39.96 | $47.72 | 165,300 |
| 2021-06-25 | $39.49 | $47.16 | 83,200 |
| 2021-06-24 | $39.49 | $47.16 | 97,000 |
| 2021-06-23 | $38.71 | $46.23 | 127,300 |
| 2021-06-22 | $39.32 | $46.96 | 126,100 |
| 2021-06-21 | $39.01 | $46.59 | 121,100 |
| 2021-06-18 | $38.68 | $46.19 | 137,900 |
| 2021-06-17 | $40.38 | $48.22 | 65,700 |
| 2021-06-16 | $40.76 | $48.68 | 62,600 |
| 2021-06-15 | $41.10 | $49.08 | 90,600 |
| 2021-06-14 | $41.71 | $49.81 | 72,900 |
| 2021-06-11 | $41.28 | $49.30 | 74,100 |
| 2021-06-10 | $41.11 | $49.09 | 197,500 |
| 2021-06-09 | $40.18 | $47.98 | 102,800 |
| 2021-06-08 | $40.22 | $48.03 | 83,300 |
| 2021-06-07 | $40.50 | $48.37 | 52,500 |
| 2021-06-04 | $40.69 | $48.59 | 110,500 |
| 2021-06-03 | $40.08 | $47.86 | 84,200 |
| 2021-06-02 | $40.35 | $48.19 | 99,200 |
| 2021-06-01 | $40.96 | $48.91 | 215,400 |
| 2021-05-28 | $40.49 | $48.35 | 81,800 |
| 2021-05-27 | $39.52 | $47.20 | 168,000 |
| 2021-05-26 | $39.37 | $47.02 | 225,900 |
| 2021-05-25 | $39.85 | $47.59 | 282,800 |
| 2021-05-24 | $39.63 | $47.33 | 60,100 |
| 2021-05-21 | $38.91 | $46.47 | 72,700 |
| 2021-05-20 | $39.07 | $46.66 | 88,600 |
| 2021-05-19 | $37.74 | $45.07 | 73,300 |
| 2021-05-18 | $38.26 | $45.69 | 138,200 |
| 2021-05-17 | $38.13 | $45.54 | 107,500 |
| 2021-05-14 | $38.60 | $46.10 | 130,900 |
| 2021-05-13 | $37.02 | $44.21 | 227,900 |
| 2021-05-12 | $36.60 | $43.71 | 144,200 |
| 2021-05-11 | $38.55 | $46.04 | 128,900 |
| 2021-05-10 | $38.01 | $45.39 | 95,700 |
| 2021-05-07 | $39.39 | $47.04 | 143,600 |
| 2021-05-06 | $38.10 | $45.50 | 168,300 |
| 2021-05-05 | $38.49 | $45.97 | 214,100 |
| 2021-05-04 | $38.65 | $46.16 | 218,400 |
| 2021-05-03 | $40.95 | $48.90 | 120,200 |
| 2021-04-30 | $40.02 | $47.79 | 100,900 |
| 2021-04-29 | $40.86 | $48.80 | 130,300 |
| 2021-04-28 | $41.37 | $49.40 | 86,500 |
| 2021-04-27 | $42.34 | $50.56 | 378,200 |
| 2021-04-26 | $42.10 | $50.28 | 84,300 |
| 2021-04-23 | $41.84 | $49.97 | 91,300 |
| 2021-04-22 | $40.41 | $48.26 | 79,100 |
| 2021-04-21 | $40.49 | $48.35 | 135,400 |
| 2021-04-20 | $40.19 | $48.00 | 305,500 |
| 2021-04-19 | $41.86 | $49.99 | 79,100 |
| 2021-04-16 | $42.59 | $50.86 | 65,900 |
| 2021-04-15 | $42.75 | $51.05 | 51,000 |
| 2021-04-14 | $42.42 | $50.66 | 70,100 |
| 2021-04-13 | $42.30 | $50.52 | 124,900 |
| 2021-04-12 | $41.99 | $50.14 | 111,900 |
| 2021-04-09 | $42.31 | $50.53 | 195,400 |
| 2021-04-08 | $42.81 | $51.12 | 73,700 |
| 2021-04-07 | $43.13 | $51.51 | 128,800 |
| 2021-04-06 | $42.95 | $51.29 | 192,200 |
| 2021-04-05 | $44.17 | $52.75 | 127,600 |
| 2021-04-01 | $43.34 | $51.76 | 120,000 |
| 2021-03-31 | $42.59 | $50.86 | 118,400 |
| 2021-03-30 | $41.53 | $49.60 | 94,900 |
| 2021-03-29 | $41.09 | $49.07 | 96,100 |
| 2021-03-26 | $41.41 | $49.45 | 232,600 |
| 2021-03-25 | $40.35 | $48.19 | 115,800 |
| 2021-03-24 | $40.46 | $48.32 | 125,000 |
| 2021-03-23 | $40.64 | $48.53 | 119,100 |
| 2021-03-22 | $41.80 | $49.92 | 217,400 |
| 2021-03-19 | $39.81 | $47.54 | 441,600 |
| 2021-03-18 | $40.00 | $47.77 | 149,000 |
| 2021-03-17 | $41.30 | $49.32 | 220,100 |
| 2021-03-16 | $41.17 | $49.17 | 219,900 |
| 2021-03-15 | $40.98 | $48.94 | 591,800 |
| 2021-03-12 | $40.54 | $48.41 | 330,700 |
| 2021-03-11 | $40.92 | $48.87 | 219,000 |
| 2021-03-10 | $39.15 | $46.75 | 574,900 |
| 2021-03-09 | $41.04 | $49.01 | 581,300 |
| 2021-03-08 | $38.30 | $45.74 | 734,800 |
| 2021-03-05 | $38.81 | $46.35 | 320,400 |
| 2021-03-04 | $38.05 | $45.44 | 278,100 |
| 2021-03-03 | $41.05 | $49.02 | 188,200 |
| 2021-03-02 | $42.19 | $50.38 | 244,200 |
| 2021-03-01 | $43.10 | $51.47 | 236,700 |
| 2021-02-26 | $43.65 | $52.13 | 357,400 |
| 2021-02-25 | $42.14 | $50.01 | 295,900 |
| 2021-02-24 | $43.65 | $51.80 | 217,100 |
| 2021-02-23 | $42.24 | $50.12 | 235,400 |
| 2021-02-22 | $43.27 | $51.35 | 158,700 |
| 2021-02-19 | $43.96 | $52.17 | 239,800 |
| 2021-02-18 | $42.77 | $50.75 | 222,400 |
| 2021-02-17 | $42.66 | $50.62 | 216,700 |
| 2021-02-16 | $44.00 | $52.21 | 132,500 |
| 2021-02-12 | $43.00 | $51.03 | 289,100 |
| 2021-02-11 | $42.82 | $50.81 | 282,300 |
| 2021-02-10 | $41.24 | $48.94 | 188,000 |
| 2021-02-09 | $42.08 | $49.94 | 222,900 |
| 2021-02-08 | $42.86 | $50.86 | 162,400 |
| 2021-02-05 | $41.14 | $48.82 | 109,400 |
| 2021-02-04 | $40.39 | $47.93 | 292,300 |
| 2021-02-03 | $40.71 | $48.31 | 172,900 |
| 2021-02-02 | $41.08 | $48.75 | 93,800 |
| 2021-02-01 | $40.99 | $48.64 | 195,600 |
| 2021-01-29 | $40.15 | $47.64 | 137,600 |
| 2021-01-28 | $40.89 | $48.52 | 177,300 |
| 2021-01-27 | $38.79 | $46.03 | 285,700 |
| 2021-01-26 | $40.40 | $47.94 | 400,000 |
| 2021-01-25 | $41.17 | $48.86 | 536,700 |
| 2021-01-22 | $42.20 | $50.08 | 1,018,900 |
| 2021-01-21 | $43.55 | $51.68 | 256,800 |
| 2021-01-20 | $42.30 | $50.20 | 142,700 |
| 2021-01-19 | $41.59 | $49.35 | 2,114,400 |
| 2021-01-15 | $40.67 | $48.26 | 132,500 |
| 2021-01-14 | $41.71 | $49.50 | 246,700 |
| 2021-01-13 | $42.60 | $50.55 | 169,200 |
| 2021-01-12 | $42.16 | $50.03 | 216,300 |
| 2021-01-11 | $41.05 | $48.71 | 357,700 |
| 2021-01-08 | $41.70 | $49.48 | 237,100 |
| 2021-01-07 | $39.41 | $46.77 | 135,600 |
| 2021-01-06 | $38.84 | $46.09 | 116,500 |
| 2021-01-05 | $39.18 | $46.49 | 81,300 |
| 2021-01-04 | $38.98 | $46.26 | 145,400 |