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
- 2015-11-30 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 | $37.43 | $38.99 | 2,800 |
| 2021-12-30 | $37.26 | $38.82 | 2,700 |
| 2021-12-29 | $36.98 | $38.52 | 3,900 |
| 2021-12-28 | $36.90 | $38.44 | 1,900 |
| 2021-12-27 | $36.75 | $38.28 | 16,900 |
| 2021-12-23 | $36.52 | $38.05 | 7,900 |
| 2021-12-22 | $35.55 | $37.03 | 15,000 |
| 2021-12-21 | $34.50 | $35.94 | 12,500 |
| 2021-12-20 | $34.52 | $35.96 | 17,300 |
| 2021-12-17 | $35.04 | $36.50 | 9,700 |
| 2021-12-16 | $34.22 | $35.65 | 54,900 |
| 2021-12-15 | $33.85 | $35.27 | 13,000 |
| 2021-12-14 | $34.42 | $35.85 | 7,700 |
| 2021-12-13 | $33.50 | $34.90 | 12,100 |
| 2021-12-10 | $34.25 | $35.68 | 14,200 |
| 2021-12-09 | $34.32 | $35.75 | 7,900 |
| 2021-12-08 | $35.20 | $36.67 | 9,800 |
| 2021-12-07 | $34.77 | $36.22 | 5,300 |
| 2021-12-06 | $34.44 | $35.88 | 7,200 |
| 2021-12-03 | $33.89 | $35.31 | 560,900 |
| 2021-12-02 | $35.44 | $36.92 | 9,400 |
| 2021-12-01 | $34.55 | $35.99 | 39,800 |
| 2021-11-30 | $35.10 | $36.56 | 4,800 |
| 2021-11-29 | $35.56 | $37.05 | 1,500 |
| 2021-11-26 | $36.89 | $38.43 | 1,600 |
| 2021-11-24 | $38.85 | $40.47 | 6,500 |
| 2021-11-23 | $38.28 | $39.88 | 48,100 |
| 2021-11-22 | $39.34 | $40.98 | 4,300 |
| 2021-11-19 | $41.39 | $43.12 | 92,400 |
| 2021-11-18 | $42.64 | $44.41 | 3,200 |
| 2021-11-17 | $41.17 | $42.88 | 1,000 |
| 2021-11-16 | $41.51 | $43.24 | 1,900 |
| 2021-11-15 | $42.40 | $44.17 | 3,500 |
| 2021-11-12 | $47.54 | $49.53 | 800 |
| 2021-11-11 | $47.90 | $49.90 | 900 |
| 2021-11-10 | $47.86 | $49.86 | 900 |
| 2021-11-09 | $48.00 | $50.00 | 7,700 |
| 2021-11-08 | $48.39 | $50.41 | 2,300 |
| 2021-11-05 | $48.04 | $50.04 | 600 |
| 2021-11-04 | $47.46 | $49.44 | 3,500 |
| 2021-11-03 | $47.15 | $49.12 | 1,100 |
| 2021-11-02 | $47.82 | $49.81 | 1,400 |
| 2021-11-01 | $47.73 | $49.72 | 1,500 |
| 2021-10-29 | $47.26 | $49.24 | 2,200 |
| 2021-10-28 | $47.69 | $49.67 | 1,700 |
| 2021-10-27 | $47.54 | $49.52 | 800 |
| 2021-10-26 | $47.49 | $49.47 | 700 |
| 2021-10-25 | $47.81 | $49.80 | 1,500 |
| 2021-10-22 | $47.39 | $49.37 | 2,700 |
| 2021-10-21 | $47.80 | $49.80 | 800 |
| 2021-10-20 | $47.00 | $48.96 | 53,000 |
| 2021-10-19 | $44.54 | $46.40 | 26,100 |
| 2021-10-18 | $42.90 | $44.69 | 1,900 |
| 2021-10-15 | $44.16 | $46.00 | 41,600 |
| 2021-10-14 | $43.68 | $45.50 | 800 |
| 2021-10-13 | $44.11 | $45.95 | 1,100 |
| 2021-10-12 | $43.01 | $44.80 | 2,800 |
| 2021-10-11 | $44.84 | $46.71 | 900 |
| 2021-10-08 | $44.00 | $45.83 | 1,700 |
| 2021-10-07 | $41.85 | $43.60 | 1,300 |
| 2021-10-06 | $43.31 | $45.12 | 1,200 |
| 2021-10-05 | $43.96 | $45.79 | 700 |
| 2021-10-04 | $43.11 | $44.91 | 2,600 |
| 2021-10-01 | $44.67 | $46.54 | 33,300 |
| 2021-09-30 | $45.32 | $47.21 | 600 |
| 2021-09-29 | $46.92 | $48.87 | 0 |
| 2021-09-28 | $46.92 | $48.87 | 2,200 |
| 2021-09-27 | $46.29 | $48.22 | 800 |
| 2021-09-24 | $46.44 | $48.38 | 806,400 |
| 2021-09-23 | $46.61 | $48.56 | 2,600 |
| 2021-09-22 | $45.83 | $47.74 | 1,600 |
| 2021-09-21 | $46.47 | $48.41 | 1,000 |
| 2021-09-20 | $47.11 | $49.08 | 900 |
| 2021-09-17 | $46.66 | $48.61 | 1,500 |
| 2021-09-16 | $46.51 | $48.45 | 800 |
| 2021-09-15 | $46.94 | $48.90 | 3,700 |
| 2021-09-14 | $47.56 | $49.55 | 1,000 |
| 2021-09-13 | $47.39 | $49.37 | 500 |
| 2021-09-10 | $47.07 | $49.04 | 400 |
| 2021-09-09 | $47.07 | $49.04 | 1,500 |
| 2021-09-08 | $49.13 | $51.18 | 500 |
| 2021-09-07 | $49.13 | $51.18 | 500 |
| 2021-09-03 | $47.96 | $49.96 | 1,400 |
| 2021-09-02 | $46.90 | $48.86 | 1,100 |
| 2021-09-01 | $47.24 | $49.21 | 60,400 |
| 2021-08-31 | $46.15 | $48.07 | 1,100 |
| 2021-08-30 | $44.98 | $46.86 | 0 |
| 2021-08-27 | $44.98 | $46.86 | 400 |
| 2021-08-26 | $44.83 | $46.70 | 1,000 |
| 2021-08-25 | $45.20 | $47.09 | 1,000 |
| 2021-08-24 | $45.34 | $47.23 | 400 |
| 2021-08-23 | $44.56 | $46.42 | 600 |
| 2021-08-20 | $44.84 | $46.71 | 600 |
| 2021-08-19 | $43.26 | $45.06 | 1,100 |
| 2021-08-18 | $45.64 | $47.54 | 1,200 |
| 2021-08-17 | $44.64 | $46.50 | 500 |
| 2021-08-16 | $44.94 | $46.81 | 600 |
| 2021-08-13 | $45.04 | $46.92 | 700 |
| 2021-08-12 | $44.45 | $46.30 | 1,300 |
| 2021-08-11 | $44.92 | $46.80 | 1,600 |
| 2021-08-10 | $45.83 | $47.74 | 600 |
| 2021-08-09 | $44.36 | $46.21 | 400 |
| 2021-08-06 | $44.89 | $46.76 | 0 |
| 2021-08-05 | $44.89 | $46.76 | 900 |
| 2021-08-04 | $44.89 | $46.76 | 900 |
| 2021-08-03 | $45.16 | $47.04 | 1,300 |
| 2021-08-02 | $47.17 | $49.14 | 13,000 |
| 2021-07-30 | $45.11 | $46.99 | 1,100 |
| 2021-07-29 | $45.87 | $47.79 | 1,200 |
| 2021-07-28 | $44.92 | $46.80 | 2,800 |
| 2021-07-27 | $44.92 | $46.79 | 400 |
| 2021-07-26 | $46.78 | $48.73 | 800 |
| 2021-07-23 | $48.05 | $50.05 | 900 |
| 2021-07-22 | $47.40 | $49.38 | 700 |
| 2021-07-21 | $46.74 | $48.69 | 600 |
| 2021-07-20 | $46.38 | $48.31 | 5,900 |
| 2021-07-19 | $45.85 | $47.76 | 700 |
| 2021-07-16 | $46.42 | $48.35 | 1,200 |
| 2021-07-15 | $46.21 | $48.14 | 195,000 |
| 2021-07-14 | $46.55 | $48.49 | 700 |
| 2021-07-13 | $47.14 | $49.10 | 1,700 |
| 2021-07-12 | $47.52 | $49.50 | 1,200 |
| 2021-07-09 | $46.72 | $48.66 | 2,100 |
| 2021-07-08 | $46.75 | $48.70 | 600 |
| 2021-07-07 | $47.86 | $49.85 | 1,000 |
| 2021-07-06 | $48.27 | $50.28 | 800 |
| 2021-07-02 | $48.40 | $50.42 | 600 |
| 2021-07-01 | $48.29 | $50.30 | 700 |
| 2021-06-30 | $50.45 | $52.55 | 400 |
| 2021-06-29 | $49.50 | $51.56 | 400 |
| 2021-06-28 | $49.50 | $51.56 | 600 |
| 2021-06-25 | $50.43 | $52.53 | 3,000 |
| 2021-06-24 | $51.19 | $53.32 | 1,100 |
| 2021-06-23 | $49.62 | $51.69 | 800 |
| 2021-06-22 | $50.60 | $52.71 | 700 |
| 2021-06-21 | $51.50 | $53.65 | 600 |
| 2021-06-18 | $50.67 | $52.78 | 28,700 |
| 2021-06-17 | $53.52 | $55.75 | 900 |
| 2021-06-16 | $54.25 | $56.51 | 500 |
| 2021-06-15 | $54.96 | $57.25 | 23,600 |
| 2021-06-14 | $55.00 | $57.29 | 600 |
| 2021-06-11 | $57.20 | $59.59 | 1,000 |
| 2021-06-10 | $57.44 | $59.84 | 1,600 |
| 2021-06-09 | $55.85 | $58.18 | 500 |
| 2021-06-08 | $55.85 | $58.18 | 1,300 |
| 2021-06-07 | $55.05 | $57.35 | 1,200 |
| 2021-06-04 | $55.05 | $57.35 | 37,900 |
| 2021-06-03 | $56.21 | $58.55 | 12,800 |
| 2021-06-02 | $55.83 | $58.15 | 47,200 |
| 2021-06-01 | $56.75 | $59.12 | 700 |
| 2021-05-28 | $55.48 | $57.79 | 500 |
| 2021-05-27 | $55.48 | $57.79 | 22,700 |
| 2021-05-26 | $57.89 | $60.30 | 800 |
| 2021-05-25 | $56.56 | $58.92 | 1,200 |
| 2021-05-24 | $58.41 | $60.84 | 0 |
| 2021-05-21 | $58.41 | $60.84 | 900 |
| 2021-05-20 | $57.51 | $59.91 | 500 |
| 2021-05-19 | $55.31 | $57.62 | 1,500 |
| 2021-05-18 | $57.44 | $59.84 | 700 |
| 2021-05-17 | $57.44 | $59.84 | 1,100 |
| 2021-05-14 | $56.55 | $58.91 | 800 |
| 2021-05-13 | $55.95 | $58.28 | 24,500 |
| 2021-05-12 | $54.67 | $56.96 | 1,500 |
| 2021-05-11 | $55.31 | $57.61 | 800 |
| 2021-05-10 | $57.12 | $59.50 | 500 |
| 2021-05-07 | $58.64 | $60.01 | 500 |
| 2021-05-06 | $58.64 | $60.01 | 1,200 |
| 2021-05-05 | $57.94 | $59.29 | 70,400 |
| 2021-05-04 | $58.00 | $59.35 | 1,500 |
| 2021-05-03 | $57.67 | $59.02 | 700 |
| 2021-04-30 | $56.69 | $58.02 | 900 |
| 2021-04-29 | $57.28 | $58.62 | 1,000 |
| 2021-04-28 | $57.25 | $58.59 | 2,100 |
| 2021-04-27 | $57.66 | $59.00 | 45,900 |
| 2021-04-26 | $58.79 | $60.16 | 800 |
| 2021-04-23 | $60.61 | $62.03 | 40,500 |
| 2021-04-22 | $60.61 | $62.03 | 700 |
| 2021-04-21 | $60.60 | $62.01 | 1,500 |
| 2021-04-20 | $59.96 | $61.36 | 600 |
| 2021-04-19 | $60.85 | $62.27 | 1,100 |
| 2021-04-16 | $60.52 | $61.93 | 2,400 |
| 2021-04-15 | $61.06 | $62.49 | 400 |
| 2021-04-14 | $60.15 | $61.56 | 2,300 |
| 2021-04-13 | $60.59 | $62.00 | 13,900 |
| 2021-04-12 | $60.44 | $61.85 | 400 |
| 2021-04-09 | $60.76 | $62.17 | 40,700 |
| 2021-04-08 | $60.45 | $61.86 | 68,600 |
| 2021-04-07 | $57.30 | $58.64 | 3,400 |
| 2021-04-06 | $58.01 | $59.36 | 800 |
| 2021-04-05 | $58.44 | $59.80 | 1,400 |
| 2021-04-01 | $57.60 | $58.94 | 1,800 |
| 2021-03-31 | $57.41 | $58.75 | 1,400 |
| 2021-03-30 | $56.25 | $57.56 | 800 |
| 2021-03-29 | $56.44 | $57.76 | 800 |
| 2021-03-26 | $56.56 | $57.88 | 5,600 |
| 2021-03-25 | $57.42 | $58.76 | 1,400 |
| 2021-03-24 | $57.37 | $58.70 | 600 |
| 2021-03-23 | $57.37 | $58.70 | 1,000 |
| 2021-03-22 | $57.42 | $58.76 | 600 |
| 2021-03-19 | $56.95 | $58.28 | 55,000 |
| 2021-03-18 | $56.92 | $58.25 | 2,200 |
| 2021-03-17 | $56.89 | $58.22 | 2,100 |
| 2021-03-16 | $56.40 | $57.72 | 1,500 |
| 2021-03-15 | $56.95 | $58.28 | 600 |
| 2021-03-12 | $56.95 | $58.28 | 2,700 |
| 2021-03-11 | $56.79 | $58.12 | 1,300 |
| 2021-03-10 | $56.93 | $58.26 | 800 |
| 2021-03-09 | $54.95 | $56.23 | 500 |
| 2021-03-08 | $54.47 | $55.74 | 1,300 |
| 2021-03-05 | $54.01 | $55.27 | 1,100 |
| 2021-03-04 | $54.19 | $55.45 | 1,700 |
| 2021-03-03 | $53.74 | $55.00 | 1,200 |
| 2021-03-02 | $55.40 | $56.69 | 55,000 |
| 2021-03-01 | $55.65 | $56.95 | 1,500 |
| 2021-02-26 | $54.71 | $55.99 | 900 |
| 2021-02-25 | $55.49 | $56.78 | 800 |
| 2021-02-24 | $56.34 | $57.66 | 1,300 |
| 2021-02-23 | $56.60 | $57.92 | 3,100 |
| 2021-02-22 | $57.14 | $58.47 | 1,000 |
| 2021-02-19 | $56.97 | $58.30 | 1,000 |
| 2021-02-18 | $56.81 | $58.13 | 1,000 |
| 2021-02-17 | $57.35 | $58.69 | 2,300 |
| 2021-02-16 | $58.20 | $59.56 | 900 |
| 2021-02-12 | $57.87 | $59.22 | 1,300 |
| 2021-02-11 | $57.55 | $58.89 | 1,200 |
| 2021-02-10 | $56.94 | $58.27 | 800 |
| 2021-02-09 | $56.85 | $58.18 | 2,900 |
| 2021-02-08 | $57.54 | $58.88 | 3,600 |
| 2021-02-05 | $56.40 | $57.72 | 1,900 |
| 2021-02-04 | $56.25 | $57.56 | 1,500 |
| 2021-02-03 | $55.89 | $57.19 | 37,100 |
| 2021-02-02 | $56.09 | $57.40 | 36,000 |
| 2021-02-01 | $57.09 | $58.42 | 1,800 |
| 2021-01-29 | $55.24 | $56.53 | 700 |
| 2021-01-28 | $55.62 | $56.92 | 26,700 |
| 2021-01-27 | $56.10 | $57.41 | 26,700 |
| 2021-01-26 | $57.85 | $59.20 | 71,400 |
| 2021-01-25 | $56.30 | $57.61 | 1,700 |
| 2021-01-22 | $55.55 | $56.85 | 3,300 |
| 2021-01-21 | $55.20 | $56.49 | 900 |
| 2021-01-20 | $54.75 | $56.03 | 1,200 |
| 2021-01-19 | $54.84 | $56.12 | 900 |
| 2021-01-15 | $54.63 | $55.90 | 800 |
| 2021-01-14 | $54.40 | $55.67 | 1,400 |
| 2021-01-13 | $53.80 | $55.06 | 1,300 |
| 2021-01-12 | $54.25 | $55.52 | 800 |
| 2021-01-11 | $54.90 | $56.18 | 1,500 |
| 2021-01-08 | $55.80 | $57.10 | 900 |
| 2021-01-07 | $55.05 | $56.33 | 600 |
| 2021-01-06 | $55.51 | $56.81 | 25,800 |
| 2021-01-05 | $55.05 | $56.33 | 21,000 |
| 2021-01-04 | $56.20 | $57.51 | 156,100 |