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
- 2010-06-09 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 | $45.50 | $49.27 | 0 |
| 2021-12-30 | $45.50 | $49.27 | 330 |
| 2021-12-29 | $45.37 | $49.13 | 1,100 |
| 2021-12-28 | $44.41 | $48.09 | 0 |
| 2021-12-27 | $44.41 | $48.09 | 0 |
| 2021-12-23 | $44.41 | $48.09 | 1,870 |
| 2021-12-22 | $44.27 | $47.94 | 330 |
| 2021-12-21 | $44.27 | $47.94 | 440 |
| 2021-12-20 | $44.85 | $48.57 | 0 |
| 2021-12-17 | $44.82 | $48.53 | 0 |
| 2021-12-16 | $44.85 | $48.57 | 0 |
| 2021-12-15 | $44.85 | $48.57 | 2,200 |
| 2021-12-14 | $44.85 | $48.57 | 0 |
| 2021-12-13 | $44.85 | $48.57 | 0 |
| 2021-12-10 | $44.85 | $48.57 | 220 |
| 2021-12-09 | $44.00 | $47.65 | 0 |
| 2021-12-08 | $44.00 | $47.65 | 0 |
| 2021-12-07 | $44.00 | $47.65 | 0 |
| 2021-12-06 | $44.00 | $47.65 | 1,650 |
| 2021-12-03 | $44.82 | $48.53 | 0 |
| 2021-12-02 | $44.82 | $48.53 | 2,970 |
| 2021-12-01 | $43.59 | $47.20 | 0 |
| 2021-11-30 | $43.59 | $47.20 | 0 |
| 2021-11-29 | $43.59 | $47.20 | 110 |
| 2021-11-26 | $46.37 | $50.21 | 0 |
| 2021-11-24 | $46.37 | $50.21 | 0 |
| 2021-11-23 | $46.37 | $50.21 | 110 |
| 2021-11-22 | $46.37 | $50.21 | 0 |
| 2021-11-19 | $46.37 | $50.21 | 0 |
| 2021-11-18 | $46.37 | $50.21 | 0 |
| 2021-11-17 | $46.37 | $50.21 | 0 |
| 2021-11-16 | $46.37 | $50.21 | 1,210 |
| 2021-11-15 | $46.37 | $50.21 | 0 |
| 2021-11-12 | $46.37 | $50.21 | 0 |
| 2021-11-11 | $46.37 | $50.21 | 220 |
| 2021-11-10 | $46.91 | $50.80 | 0 |
| 2021-11-09 | $46.91 | $50.80 | 0 |
| 2021-11-08 | $46.91 | $50.80 | 0 |
| 2021-11-05 | $46.91 | $50.80 | 3,740 |
| 2021-11-04 | $48.15 | $52.13 | 220 |
| 2021-11-03 | $48.64 | $52.67 | 0 |
| 2021-11-02 | $48.64 | $52.67 | 0 |
| 2021-11-01 | $48.64 | $52.67 | 0 |
| 2021-10-29 | $48.64 | $52.67 | 0 |
| 2021-10-28 | $48.64 | $52.67 | 0 |
| 2021-10-27 | $48.64 | $52.67 | 0 |
| 2021-10-26 | $48.64 | $52.67 | 0 |
| 2021-10-25 | $48.64 | $52.67 | 0 |
| 2021-10-22 | $48.64 | $52.67 | 770 |
| 2021-10-21 | $46.46 | $50.31 | 0 |
| 2021-10-20 | $46.46 | $50.31 | 0 |
| 2021-10-19 | $46.46 | $50.31 | 0 |
| 2021-10-18 | $46.46 | $50.31 | 0 |
| 2021-10-15 | $46.46 | $50.31 | 0 |
| 2021-10-14 | $46.46 | $50.31 | 0 |
| 2021-10-13 | $46.46 | $50.31 | 110 |
| 2021-10-12 | $46.46 | $50.31 | 0 |
| 2021-10-11 | $46.46 | $50.31 | 0 |
| 2021-10-08 | $46.46 | $50.31 | 0 |
| 2021-10-07 | $46.46 | $50.31 | 0 |
| 2021-10-06 | $46.46 | $50.31 | 0 |
| 2021-10-05 | $46.46 | $50.31 | 0 |
| 2021-10-04 | $46.46 | $50.31 | 0 |
| 2021-10-01 | $46.46 | $50.31 | 0 |
| 2021-09-30 | $46.46 | $50.31 | 0 |
| 2021-09-29 | $46.46 | $50.31 | 0 |
| 2021-09-28 | $46.46 | $50.31 | 0 |
| 2021-09-27 | $46.46 | $50.31 | 0 |
| 2021-09-24 | $46.46 | $50.31 | 0 |
| 2021-09-23 | $46.46 | $50.31 | 2,090 |
| 2021-09-22 | $46.03 | $49.84 | 0 |
| 2021-09-21 | $46.03 | $49.84 | 0 |
| 2021-09-20 | $46.03 | $49.84 | 0 |
| 2021-09-17 | $46.03 | $49.84 | 110 |
| 2021-09-16 | $46.27 | $50.11 | 0 |
| 2021-09-15 | $46.27 | $50.11 | 0 |
| 2021-09-14 | $46.27 | $50.11 | 0 |
| 2021-09-13 | $46.27 | $50.11 | 0 |
| 2021-09-10 | $46.27 | $50.11 | 0 |
| 2021-09-09 | $46.27 | $50.11 | 330 |
| 2021-09-08 | $46.09 | $49.91 | 0 |
| 2021-09-07 | $46.09 | $49.91 | 330 |
| 2021-09-03 | $47.59 | $51.53 | 110 |
| 2021-09-02 | $47.59 | $51.53 | 110 |
| 2021-09-01 | $46.67 | $50.54 | 220 |
| 2021-08-31 | $46.21 | $50.04 | 0 |
| 2021-08-30 | $46.21 | $50.04 | 0 |
| 2021-08-27 | $46.21 | $50.04 | 0 |
| 2021-08-26 | $46.21 | $50.04 | 0 |
| 2021-08-25 | $46.21 | $50.04 | 0 |
| 2021-08-24 | $46.21 | $50.04 | 0 |
| 2021-08-23 | $46.21 | $50.04 | 0 |
| 2021-08-20 | $46.21 | $50.04 | 990 |
| 2021-08-19 | $45.91 | $49.71 | 110 |
| 2021-08-18 | $45.57 | $49.35 | 0 |
| 2021-08-17 | $45.57 | $49.35 | 0 |
| 2021-08-16 | $45.57 | $49.35 | 0 |
| 2021-08-13 | $45.57 | $49.35 | 0 |
| 2021-08-12 | $45.57 | $49.35 | 0 |
| 2021-08-11 | $45.57 | $49.35 | 0 |
| 2021-08-10 | $45.57 | $49.35 | 0 |
| 2021-08-09 | $45.57 | $49.35 | 0 |
| 2021-08-06 | $45.57 | $49.35 | 880 |
| 2021-08-05 | $43.32 | $46.91 | 0 |
| 2021-08-04 | $43.32 | $46.91 | 0 |
| 2021-08-03 | $43.32 | $46.91 | 0 |
| 2021-08-02 | $43.32 | $46.91 | 0 |
| 2021-07-30 | $43.32 | $46.91 | 0 |
| 2021-07-29 | $43.32 | $46.91 | 0 |
| 2021-07-28 | $43.32 | $46.91 | 0 |
| 2021-07-27 | $43.32 | $46.91 | 110 |
| 2021-07-26 | $42.86 | $46.41 | 110 |
| 2021-07-23 | $43.65 | $47.27 | 110 |
| 2021-07-22 | $43.68 | $47.30 | 110 |
| 2021-07-21 | $42.00 | $45.48 | 110 |
| 2021-07-20 | $42.00 | $45.48 | 0 |
| 2021-07-19 | $42.00 | $45.48 | 4,180 |
| 2021-07-16 | $42.86 | $46.41 | 220 |
| 2021-07-15 | $42.32 | $45.82 | 0 |
| 2021-07-14 | $42.32 | $45.82 | 0 |
| 2021-07-13 | $42.32 | $45.82 | 0 |
| 2021-07-12 | $42.32 | $45.82 | 0 |
| 2021-07-09 | $42.32 | $45.82 | 0 |
| 2021-07-08 | $42.32 | $45.82 | 110 |
| 2021-07-07 | $41.27 | $44.69 | 0 |
| 2021-07-06 | $41.27 | $44.69 | 0 |
| 2021-07-02 | $41.27 | $44.69 | 0 |
| 2021-07-01 | $41.27 | $44.69 | 440 |
| 2021-06-30 | $41.27 | $44.69 | 110 |
| 2021-06-29 | $42.59 | $46.12 | 0 |
| 2021-06-28 | $42.59 | $46.12 | 880 |
| 2021-06-25 | $43.36 | $46.96 | 0 |
| 2021-06-24 | $43.36 | $46.96 | 1,430 |
| 2021-06-23 | $43.36 | $46.96 | 0 |
| 2021-06-22 | $43.36 | $46.96 | 0 |
| 2021-06-21 | $43.36 | $46.96 | 0 |
| 2021-06-18 | $43.36 | $46.96 | 0 |
| 2021-06-17 | $43.36 | $46.96 | 0 |
| 2021-06-16 | $43.36 | $46.96 | 0 |
| 2021-06-15 | $43.36 | $46.96 | 0 |
| 2021-06-14 | $43.36 | $46.96 | 0 |
| 2021-06-11 | $43.36 | $46.96 | 110 |
| 2021-06-10 | $41.77 | $45.23 | 0 |
| 2021-06-09 | $41.77 | $45.23 | 0 |
| 2021-06-08 | $41.77 | $45.23 | 0 |
| 2021-06-07 | $41.77 | $45.23 | 0 |
| 2021-06-04 | $41.77 | $45.23 | 0 |
| 2021-06-03 | $41.77 | $45.23 | 7,480 |
| 2021-06-02 | $41.77 | $45.23 | 110 |
| 2021-06-01 | $42.23 | $45.73 | 0 |
| 2021-05-28 | $42.23 | $45.73 | 0 |
| 2021-05-27 | $42.23 | $45.73 | 550 |
| 2021-05-26 | $43.64 | $47.25 | 0 |
| 2021-05-25 | $43.64 | $47.25 | 0 |
| 2021-05-24 | $43.64 | $47.25 | 0 |
| 2021-05-21 | $43.64 | $47.25 | 3,190 |
| 2021-05-20 | $43.18 | $46.76 | 0 |
| 2021-05-19 | $43.18 | $46.35 | 220 |
| 2021-05-18 | $43.80 | $47.02 | 0 |
| 2021-05-17 | $43.80 | $47.02 | 0 |
| 2021-05-14 | $43.80 | $47.02 | 110 |
| 2021-05-13 | $44.33 | $47.58 | 0 |
| 2021-05-12 | $44.33 | $47.58 | 5,610 |
| 2021-05-11 | $44.33 | $47.58 | 1,100 |
| 2021-05-10 | $42.86 | $46.01 | 5,610 |
| 2021-05-07 | $42.86 | $46.01 | 2,200 |
| 2021-05-06 | $42.86 | $46.01 | 110 |
| 2021-05-05 | $44.95 | $48.25 | 0 |
| 2021-05-04 | $44.95 | $48.25 | 14,080 |
| 2021-05-03 | $43.91 | $47.13 | 330 |
| 2021-04-30 | $43.94 | $47.16 | 0 |
| 2021-04-29 | $43.94 | $47.16 | 0 |
| 2021-04-28 | $43.94 | $47.16 | 0 |
| 2021-04-27 | $43.94 | $47.16 | 0 |
| 2021-04-26 | $43.94 | $47.16 | 0 |
| 2021-04-23 | $43.94 | $47.16 | 0 |
| 2021-04-22 | $43.94 | $47.16 | 8,140 |
| 2021-04-21 | $43.94 | $47.16 | 0 |
| 2021-04-20 | $43.94 | $47.16 | 3,410 |
| 2021-04-19 | $44.32 | $47.57 | 7,590 |
| 2021-04-16 | $44.62 | $47.89 | 0 |
| 2021-04-15 | $44.62 | $47.89 | 0 |
| 2021-04-14 | $44.62 | $47.89 | 220 |
| 2021-04-13 | $43.53 | $46.72 | 0 |
| 2021-04-12 | $43.53 | $46.72 | 880 |
| 2021-04-09 | $43.70 | $46.91 | 2,750 |
| 2021-04-08 | $43.10 | $46.26 | 770 |
| 2021-04-07 | $40.95 | $43.96 | 0 |
| 2021-04-06 | $40.95 | $43.96 | 0 |
| 2021-04-05 | $40.95 | $43.96 | 0 |
| 2021-04-01 | $40.95 | $43.96 | 0 |
| 2021-03-31 | $40.95 | $43.96 | 0 |
| 2021-03-30 | $40.95 | $43.96 | 2,640 |
| 2021-03-29 | $38.96 | $41.82 | 0 |
| 2021-03-26 | $38.96 | $41.82 | 0 |
| 2021-03-25 | $38.96 | $41.82 | 0 |
| 2021-03-24 | $38.96 | $41.82 | 770 |
| 2021-03-23 | $39.09 | $41.96 | 330 |
| 2021-03-22 | $38.42 | $41.24 | 110 |
| 2021-03-19 | $39.34 | $42.22 | 0 |
| 2021-03-18 | $39.34 | $42.22 | 770 |
| 2021-03-17 | $40.00 | $42.94 | 0 |
| 2021-03-16 | $40.00 | $42.94 | 4,950 |
| 2021-03-15 | $40.82 | $43.81 | 0 |
| 2021-03-12 | $40.82 | $43.81 | 0 |
| 2021-03-11 | $40.82 | $43.81 | 1,430 |
| 2021-03-10 | $38.74 | $41.58 | 0 |
| 2021-03-09 | $38.74 | $41.58 | 0 |
| 2021-03-08 | $38.74 | $41.58 | 220 |
| 2021-03-05 | $38.83 | $41.68 | 0 |
| 2021-03-04 | $38.83 | $41.68 | 110 |
| 2021-03-03 | $40.62 | $43.60 | 0 |
| 2021-03-02 | $40.62 | $43.60 | 0 |
| 2021-03-01 | $40.62 | $43.60 | 0 |
| 2021-02-26 | $40.62 | $43.60 | 0 |
| 2021-02-25 | $40.62 | $43.60 | 0 |
| 2021-02-24 | $40.62 | $43.60 | 0 |
| 2021-02-23 | $40.62 | $43.60 | 0 |
| 2021-02-22 | $40.62 | $43.60 | 0 |
| 2021-02-19 | $40.62 | $43.60 | 0 |
| 2021-02-18 | $40.62 | $43.60 | 0 |
| 2021-02-17 | $40.62 | $43.60 | 0 |
| 2021-02-16 | $40.62 | $43.60 | 110 |
| 2021-02-12 | $40.66 | $43.65 | 11,000 |
| 2021-02-11 | $39.90 | $42.83 | 2,310 |
| 2021-02-10 | $39.94 | $42.87 | 440 |
| 2021-02-09 | $40.04 | $42.98 | 0 |
| 2021-02-08 | $40.04 | $42.98 | 0 |
| 2021-02-05 | $40.04 | $42.98 | 880 |
| 2021-02-04 | $39.74 | $42.65 | 0 |
| 2021-02-03 | $39.74 | $42.65 | 3,410 |
| 2021-02-02 | $37.95 | $40.73 | 0 |
| 2021-02-01 | $37.95 | $40.73 | 0 |
| 2021-01-29 | $37.95 | $40.73 | 220 |
| 2021-01-28 | $39.37 | $42.26 | 110 |
| 2021-01-27 | $39.37 | $42.26 | 0 |
| 2021-01-26 | $39.37 | $42.26 | 0 |
| 2021-01-25 | $39.37 | $42.26 | 0 |
| 2021-01-22 | $39.37 | $42.26 | 550 |
| 2021-01-21 | $39.08 | $41.95 | 220 |
| 2021-01-20 | $39.44 | $42.33 | 2,200 |
| 2021-01-19 | $39.28 | $42.17 | 2,530 |
| 2021-01-15 | $38.59 | $41.42 | 0 |
| 2021-01-14 | $38.59 | $41.42 | 1,320 |
| 2021-01-13 | $38.86 | $41.72 | 0 |
| 2021-01-12 | $38.86 | $41.72 | 0 |
| 2021-01-11 | $38.86 | $41.72 | 0 |
| 2021-01-08 | $38.86 | $41.72 | 0 |
| 2021-01-07 | $38.86 | $41.72 | 0 |
| 2021-01-06 | $38.86 | $41.72 | 550 |
| 2021-01-05 | $38.16 | $40.97 | 0 |
| 2021-01-04 | $38.16 | $40.97 | 660 |