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
- 1998-11-30 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 | $47.91 | $50.21 | 4,000 |
| 2021-12-30 | $48.70 | $51.03 | 34,500 |
| 2021-12-29 | $46.24 | $48.46 | 7,400 |
| 2021-12-28 | $45.22 | $47.39 | 7,100 |
| 2021-12-27 | $46.02 | $48.23 | 12,300 |
| 2021-12-23 | $47.75 | $50.04 | 2,900 |
| 2021-12-22 | $47.27 | $49.54 | 32,100 |
| 2021-12-21 | $48.22 | $50.53 | 34,300 |
| 2021-12-20 | $48.61 | $50.94 | 3,900 |
| 2021-12-17 | $47.70 | $49.99 | 1,500 |
| 2021-12-16 | $48.90 | $51.24 | 12,700 |
| 2021-12-15 | $49.00 | $51.35 | 15,400 |
| 2021-12-14 | $48.41 | $50.73 | 8,200 |
| 2021-12-13 | $48.50 | $50.82 | 3,900 |
| 2021-12-10 | $48.21 | $50.52 | 3,900 |
| 2021-12-09 | $48.53 | $50.86 | 1,800 |
| 2021-12-08 | $48.43 | $50.75 | 7,200 |
| 2021-12-07 | $49.66 | $52.04 | 26,000 |
| 2021-12-06 | $47.78 | $50.07 | 26,000 |
| 2021-12-03 | $46.79 | $49.03 | 37,400 |
| 2021-12-02 | $49.00 | $51.35 | 7,000 |
| 2021-12-01 | $50.73 | $53.16 | 11,200 |
| 2021-11-30 | $52.77 | $55.30 | 6,200 |
| 2021-11-29 | $54.64 | $57.26 | 1,300 |
| 2021-11-26 | $54.80 | $57.43 | 4,400 |
| 2021-11-24 | $57.77 | $60.54 | 4,200 |
| 2021-11-23 | $58.07 | $60.85 | 1,500 |
| 2021-11-22 | $59.00 | $61.83 | 6,000 |
| 2021-11-19 | $59.43 | $62.28 | 3,800 |
| 2021-11-18 | $58.91 | $61.73 | 3,200 |
| 2021-11-17 | $61.89 | $64.86 | 4,400 |
| 2021-11-16 | $62.42 | $65.41 | 13,600 |
| 2021-11-15 | $60.92 | $63.84 | 1,600 |
| 2021-11-12 | $60.50 | $63.40 | 10,900 |
| 2021-11-11 | $59.07 | $61.90 | 8,500 |
| 2021-11-10 | $57.90 | $60.68 | 9,400 |
| 2021-11-09 | $60.12 | $63.00 | 8,900 |
| 2021-11-08 | $59.42 | $62.27 | 22,800 |
| 2021-11-05 | $55.21 | $57.86 | 1,700 |
| 2021-11-04 | $55.00 | $57.64 | 286,900 |
| 2021-11-03 | $55.53 | $58.19 | 10,100 |
| 2021-11-02 | $54.78 | $57.41 | 5,000 |
| 2021-11-01 | $55.92 | $58.60 | 2,400 |
| 2021-10-29 | $54.26 | $56.86 | 2,800 |
| 2021-10-28 | $54.60 | $57.22 | 4,200 |
| 2021-10-27 | $55.24 | $57.89 | 13,200 |
| 2021-10-26 | $56.10 | $58.79 | 5,800 |
| 2021-10-25 | $59.00 | $61.83 | 12,900 |
| 2021-10-22 | $58.25 | $61.04 | 2,500 |
| 2021-10-21 | $57.67 | $60.43 | 2,400 |
| 2021-10-20 | $59.17 | $62.01 | 2,700 |
| 2021-10-19 | $57.12 | $59.86 | 7,000 |
| 2021-10-18 | $54.45 | $57.06 | 34,500 |
| 2021-10-15 | $55.50 | $58.16 | 3,400 |
| 2021-10-14 | $55.37 | $58.02 | 1,700 |
| 2021-10-13 | $55.14 | $57.78 | 1,200 |
| 2021-10-12 | $56.00 | $58.68 | 1,300 |
| 2021-10-11 | $56.67 | $59.39 | 6,600 |
| 2021-10-08 | $54.80 | $57.43 | 5,000 |
| 2021-10-07 | $53.93 | $56.51 | 5,200 |
| 2021-10-06 | $53.85 | $56.43 | 4,300 |
| 2021-10-05 | $55.39 | $58.04 | 2,800 |
| 2021-10-04 | $56.35 | $59.05 | 2,100 |
| 2021-10-01 | $58.46 | $61.26 | 2,100 |
| 2021-09-30 | $58.38 | $61.18 | 2,900 |
| 2021-09-29 | $59.59 | $62.45 | 0 |
| 2021-09-28 | $59.59 | $62.24 | 4,000 |
| 2021-09-27 | $60.29 | $62.97 | 6,400 |
| 2021-09-24 | $59.57 | $62.22 | 4,200 |
| 2021-09-23 | $60.03 | $62.70 | 4,700 |
| 2021-09-22 | $59.49 | $62.14 | 1,000 |
| 2021-09-21 | $58.19 | $60.78 | 1,400 |
| 2021-09-20 | $57.60 | $60.16 | 3,800 |
| 2021-09-17 | $60.04 | $62.71 | 2,600 |
| 2021-09-16 | $59.11 | $61.74 | 1,200 |
| 2021-09-15 | $60.90 | $63.61 | 5,800 |
| 2021-09-14 | $63.12 | $65.93 | 9,100 |
| 2021-09-13 | $64.07 | $66.92 | 3,400 |
| 2021-09-10 | $64.75 | $67.63 | 1,700 |
| 2021-09-09 | $64.52 | $67.39 | 2,600 |
| 2021-09-08 | $64.81 | $67.69 | 6,300 |
| 2021-09-07 | $62.35 | $65.12 | 7,000 |
| 2021-09-03 | $56.95 | $59.48 | 2,000 |
| 2021-09-02 | $57.17 | $59.71 | 4,100 |
| 2021-09-01 | $57.63 | $60.19 | 12,800 |
| 2021-08-31 | $56.26 | $58.76 | 15,800 |
| 2021-08-30 | $56.23 | $58.73 | 1,900 |
| 2021-08-27 | $56.48 | $58.99 | 5,700 |
| 2021-08-26 | $55.88 | $58.36 | 2,200 |
| 2021-08-25 | $56.42 | $58.93 | 6,800 |
| 2021-08-24 | $57.74 | $60.31 | 6,200 |
| 2021-08-23 | $55.07 | $57.52 | 11,000 |
| 2021-08-20 | $56.83 | $59.36 | 10,700 |
| 2021-08-19 | $57.87 | $60.44 | 2,100 |
| 2021-08-18 | $58.61 | $61.22 | 104,600 |
| 2021-08-17 | $58.00 | $60.58 | 6,300 |
| 2021-08-16 | $59.45 | $62.09 | 9,700 |
| 2021-08-13 | $60.46 | $63.15 | 1,000 |
| 2021-08-12 | $60.05 | $62.72 | 3,500 |
| 2021-08-11 | $61.20 | $63.92 | 1,600 |
| 2021-08-10 | $61.08 | $63.80 | 3,700 |
| 2021-08-09 | $61.50 | $64.23 | 2,600 |
| 2021-08-06 | $61.55 | $64.29 | 6,900 |
| 2021-08-05 | $62.00 | $64.76 | 1,600 |
| 2021-08-04 | $62.97 | $65.77 | 600 |
| 2021-08-03 | $62.75 | $65.54 | 1,700 |
| 2021-08-02 | $63.50 | $66.32 | 1,600 |
| 2021-07-30 | $62.80 | $65.59 | 1,200 |
| 2021-07-29 | $63.93 | $66.77 | 2,800 |
| 2021-07-28 | $64.01 | $66.86 | 4,400 |
| 2021-07-27 | $63.26 | $66.07 | 4,900 |
| 2021-07-26 | $64.04 | $66.89 | 3,600 |
| 2021-07-23 | $65.40 | $68.31 | 5,600 |
| 2021-07-22 | $67.46 | $70.46 | 400 |
| 2021-07-21 | $66.25 | $69.20 | 1,900 |
| 2021-07-20 | $66.50 | $69.46 | 7,700 |
| 2021-07-19 | $65.79 | $68.72 | 2,400 |
| 2021-07-16 | $67.07 | $70.05 | 4,200 |
| 2021-07-15 | $68.00 | $71.02 | 5,600 |
| 2021-07-14 | $69.76 | $72.86 | 1,200 |
| 2021-07-13 | $69.56 | $72.65 | 6,100 |
| 2021-07-12 | $68.50 | $71.55 | 7,700 |
| 2021-07-09 | $67.25 | $70.24 | 4,500 |
| 2021-07-08 | $66.94 | $69.92 | 5,400 |
| 2021-07-07 | $67.63 | $70.64 | 3,500 |
| 2021-07-06 | $67.16 | $70.15 | 26,300 |
| 2021-07-02 | $69.45 | $72.54 | 1,800 |
| 2021-07-01 | $69.34 | $72.42 | 5,100 |
| 2021-06-30 | $69.64 | $72.74 | 5,900 |
| 2021-06-29 | $70.18 | $73.30 | 244,900 |
| 2021-06-28 | $71.73 | $74.92 | 1,900 |
| 2021-06-25 | $71.95 | $75.15 | 12,300 |
| 2021-06-24 | $71.94 | $75.14 | 2,800 |
| 2021-06-23 | $69.56 | $72.65 | 14,300 |
| 2021-06-22 | $69.44 | $72.53 | 2,300 |
| 2021-06-21 | $69.97 | $73.08 | 6,800 |
| 2021-06-18 | $70.85 | $74.00 | 5,700 |
| 2021-06-17 | $72.20 | $75.41 | 8,300 |
| 2021-06-16 | $72.61 | $75.84 | 6,800 |
| 2021-06-15 | $72.78 | $76.02 | 3,100 |
| 2021-06-14 | $73.63 | $76.90 | 1,400 |
| 2021-06-11 | $72.98 | $76.22 | 11,400 |
| 2021-06-10 | $73.50 | $76.77 | 6,000 |
| 2021-06-09 | $73.54 | $76.81 | 102,400 |
| 2021-06-08 | $73.55 | $76.82 | 7,800 |
| 2021-06-07 | $74.93 | $78.26 | 9,000 |
| 2021-06-04 | $74.94 | $78.27 | 2,100 |
| 2021-06-03 | $74.18 | $77.48 | 24,100 |
| 2021-06-02 | $73.33 | $76.59 | 3,700 |
| 2021-06-01 | $74.83 | $78.16 | 3,900 |
| 2021-05-28 | $76.92 | $80.34 | 12,400 |
| 2021-05-27 | $74.81 | $78.14 | 7,100 |
| 2021-05-26 | $76.03 | $79.41 | 3,700 |
| 2021-05-25 | $76.82 | $80.24 | 2,900 |
| 2021-05-24 | $77.03 | $80.46 | 5,200 |
| 2021-05-21 | $78.45 | $81.94 | 1,600 |
| 2021-05-20 | $78.88 | $82.39 | 900 |
| 2021-05-19 | $80.00 | $83.56 | 2,800 |
| 2021-05-18 | $80.46 | $84.04 | 1,600 |
| 2021-05-17 | $77.05 | $80.48 | 2,700 |
| 2021-05-14 | $78.80 | $82.30 | 5,100 |
| 2021-05-13 | $77.50 | $80.95 | 7,300 |
| 2021-05-12 | $82.50 | $86.17 | 5,900 |
| 2021-05-11 | $89.17 | $93.13 | 3,100 |
| 2021-05-10 | $92.80 | $96.93 | 1,400 |
| 2021-05-07 | $92.53 | $96.64 | 1,700 |
| 2021-05-06 | $91.25 | $95.31 | 1,400 |
| 2021-05-05 | $90.00 | $94.00 | 2,500 |
| 2021-05-04 | $88.82 | $92.77 | 7,900 |
| 2021-05-03 | $91.82 | $95.90 | 1,900 |
| 2021-04-30 | $90.69 | $94.72 | 2,500 |
| 2021-04-29 | $91.00 | $95.05 | 1,700 |
| 2021-04-28 | $91.87 | $95.95 | 1,800 |
| 2021-04-27 | $93.32 | $97.47 | 900 |
| 2021-04-26 | $92.80 | $96.93 | 3,800 |
| 2021-04-23 | $93.60 | $97.76 | 5,900 |
| 2021-04-22 | $92.04 | $96.13 | 2,900 |
| 2021-04-21 | $93.82 | $97.99 | 5,900 |
| 2021-04-20 | $88.61 | $92.55 | 1,700 |
| 2021-04-19 | $91.48 | $95.55 | 2,100 |
| 2021-04-16 | $91.80 | $95.88 | 4,300 |
| 2021-04-15 | $93.92 | $98.10 | 1,000 |
| 2021-04-14 | $90.60 | $94.63 | 4,000 |
| 2021-04-13 | $92.97 | $97.10 | 4,200 |
| 2021-04-12 | $93.05 | $97.19 | 1,500 |
| 2021-04-09 | $91.37 | $95.43 | 1,400 |
| 2021-04-08 | $92.40 | $96.51 | 7,500 |
| 2021-04-07 | $91.00 | $95.05 | 2,500 |
| 2021-04-06 | $89.73 | $93.72 | 2,600 |
| 2021-04-05 | $91.12 | $95.17 | 2,900 |
| 2021-04-01 | $85.18 | $88.97 | 4,000 |
| 2021-03-31 | $85.42 | $89.22 | 4,600 |
| 2021-03-30 | $83.40 | $87.11 | 3,200 |
| 2021-03-29 | $84.01 | $87.54 | 5,200 |
| 2021-03-26 | $82.65 | $86.12 | 12,200 |
| 2021-03-25 | $83.30 | $86.80 | 8,500 |
| 2021-03-24 | $85.75 | $89.35 | 9,600 |
| 2021-03-23 | $90.00 | $93.78 | 2,000 |
| 2021-03-22 | $90.90 | $94.72 | 2,400 |
| 2021-03-19 | $90.25 | $94.04 | 2,500 |
| 2021-03-18 | $93.47 | $97.39 | 2,300 |
| 2021-03-17 | $96.92 | $100.99 | 2,400 |
| 2021-03-16 | $97.38 | $101.47 | 2,800 |
| 2021-03-15 | $95.91 | $99.94 | 5,900 |
| 2021-03-12 | $96.06 | $100.09 | 4,100 |
| 2021-03-11 | $96.08 | $100.11 | 6,400 |
| 2021-03-10 | $92.58 | $96.47 | 9,300 |
| 2021-03-09 | $94.16 | $98.11 | 3,400 |
| 2021-03-08 | $89.18 | $92.92 | 4,600 |
| 2021-03-05 | $93.20 | $97.11 | 5,900 |
| 2021-03-04 | $91.96 | $95.82 | 10,300 |
| 2021-03-03 | $96.70 | $100.76 | 10,300 |
| 2021-03-02 | $96.85 | $100.92 | 3,500 |
| 2021-03-01 | $98.00 | $102.11 | 10,300 |
| 2021-02-26 | $94.35 | $98.31 | 6,200 |
| 2021-02-25 | $94.92 | $98.90 | 3,500 |
| 2021-02-24 | $95.50 | $99.51 | 8,300 |
| 2021-02-23 | $96.30 | $100.34 | 7,500 |
| 2021-02-22 | $99.25 | $103.42 | 5,700 |
| 2021-02-19 | $98.60 | $102.74 | 6,600 |
| 2021-02-18 | $96.90 | $100.97 | 4,200 |
| 2021-02-17 | $98.00 | $102.11 | 354,600 |
| 2021-02-16 | $98.45 | $102.58 | 20,900 |
| 2021-02-12 | $93.58 | $97.51 | 5,800 |
| 2021-02-11 | $94.45 | $98.41 | 3,900 |
| 2021-02-10 | $94.17 | $98.12 | 8,700 |
| 2021-02-09 | $94.20 | $98.15 | 5,100 |
| 2021-02-08 | $94.00 | $97.95 | 12,500 |
| 2021-02-05 | $85.52 | $89.11 | 4,400 |
| 2021-02-04 | $83.70 | $87.21 | 2,600 |
| 2021-02-03 | $82.25 | $85.70 | 5,100 |
| 2021-02-02 | $80.05 | $83.41 | 3,900 |
| 2021-02-01 | $80.85 | $84.24 | 2,200 |
| 2021-01-29 | $77.49 | $80.74 | 2,700 |
| 2021-01-28 | $80.31 | $83.68 | 10,400 |
| 2021-01-27 | $80.00 | $83.36 | 14,100 |
| 2021-01-26 | $83.45 | $86.95 | 3,500 |
| 2021-01-25 | $83.06 | $86.55 | 4,700 |
| 2021-01-22 | $85.01 | $88.58 | 4,300 |
| 2021-01-21 | $85.46 | $89.05 | 14,200 |
| 2021-01-20 | $84.44 | $87.98 | 5,400 |
| 2021-01-19 | $83.95 | $87.47 | 2,500 |
| 2021-01-15 | $81.92 | $85.36 | 3,000 |
| 2021-01-14 | $83.67 | $87.18 | 5,000 |
| 2021-01-13 | $79.60 | $82.94 | 8,300 |
| 2021-01-12 | $78.20 | $81.48 | 2,200 |
| 2021-01-11 | $77.31 | $80.56 | 4,800 |
| 2021-01-08 | $78.96 | $82.27 | 6,000 |
| 2021-01-07 | $78.45 | $81.74 | 6,200 |
| 2021-01-06 | $77.86 | $81.13 | 33,800 |
| 2021-01-05 | $78.72 | $82.02 | 10,000 |
| 2021-01-04 | $77.96 | $81.23 | 11,100 |