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
- 2012-08-13 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 | $50.33 | $62.42 | 164,600 |
| 2021-12-30 | $50.09 | $62.12 | 102,100 |
| 2021-12-29 | $49.79 | $61.75 | 201,600 |
| 2021-12-28 | $50.45 | $62.56 | 1,000 |
| 2021-12-27 | $50.33 | $62.42 | 482,000 |
| 2021-12-23 | $47.96 | $59.48 | 2,600 |
| 2021-12-22 | $48.19 | $59.77 | 251,900 |
| 2021-12-21 | $47.09 | $58.39 | 104,700 |
| 2021-12-20 | $47.35 | $58.71 | 2,500 |
| 2021-12-17 | $46.14 | $57.21 | 36,600 |
| 2021-12-16 | $46.96 | $58.23 | 1,600 |
| 2021-12-15 | $48.48 | $60.12 | 2,200 |
| 2021-12-14 | $47.85 | $59.33 | 1,500 |
| 2021-12-13 | $48.36 | $59.98 | 1,500 |
| 2021-12-10 | $48.39 | $59.93 | 1,300 |
| 2021-12-09 | $47.72 | $59.11 | 2,100 |
| 2021-12-08 | $49.23 | $60.97 | 2,300 |
| 2021-12-07 | $50.29 | $62.29 | 51,100 |
| 2021-12-06 | $47.25 | $58.52 | 73,600 |
| 2021-12-03 | $47.87 | $59.29 | 33,900 |
| 2021-12-02 | $47.88 | $59.30 | 2,200 |
| 2021-12-01 | $50.63 | $62.71 | 2,900 |
| 2021-11-30 | $49.23 | $60.98 | 86,600 |
| 2021-11-29 | $48.87 | $60.53 | 700 |
| 2021-11-26 | $47.59 | $58.94 | 1,400 |
| 2021-11-24 | $49.11 | $60.83 | 900 |
| 2021-11-23 | $49.78 | $61.66 | 900 |
| 2021-11-22 | $51.33 | $63.58 | 2,100 |
| 2021-11-19 | $51.77 | $64.12 | 302,400 |
| 2021-11-18 | $52.10 | $64.53 | 1,000 |
| 2021-11-17 | $51.30 | $63.54 | 34,300 |
| 2021-11-16 | $51.49 | $63.77 | 1,200 |
| 2021-11-15 | $51.37 | $63.63 | 1,400 |
| 2021-11-12 | $50.88 | $63.01 | 2,100 |
| 2021-11-11 | $50.92 | $63.07 | 2,000 |
| 2021-11-10 | $50.02 | $61.96 | 2,700 |
| 2021-11-09 | $51.54 | $63.84 | 900 |
| 2021-11-08 | $51.35 | $63.61 | 2,200 |
| 2021-11-05 | $51.26 | $63.48 | 600 |
| 2021-11-04 | $50.58 | $62.64 | 1,500 |
| 2021-11-03 | $48.43 | $59.99 | 2,200 |
| 2021-11-02 | $48.42 | $59.97 | 1,900 |
| 2021-11-01 | $48.03 | $59.49 | 2,200 |
| 2021-10-29 | $47.71 | $59.09 | 4,200 |
| 2021-10-28 | $48.37 | $59.91 | 519,100 |
| 2021-10-27 | $45.55 | $56.42 | 331,800 |
| 2021-10-26 | $45.33 | $56.14 | 100,700 |
| 2021-10-25 | $43.81 | $54.26 | 1,200 |
| 2021-10-22 | $43.39 | $53.74 | 3,800 |
| 2021-10-21 | $43.91 | $54.39 | 1,100 |
| 2021-10-20 | $43.31 | $53.64 | 1,800 |
| 2021-10-19 | $42.76 | $52.96 | 38,200 |
| 2021-10-18 | $42.29 | $52.38 | 1,300 |
| 2021-10-15 | $42.00 | $52.02 | 63,200 |
| 2021-10-14 | $42.35 | $52.46 | 1,200 |
| 2021-10-13 | $41.79 | $51.77 | 1,700 |
| 2021-10-12 | $41.11 | $50.92 | 91,600 |
| 2021-10-11 | $41.03 | $50.82 | 2,900 |
| 2021-10-08 | $42.07 | $52.11 | 2,500 |
| 2021-10-07 | $42.11 | $52.16 | 1,100 |
| 2021-10-06 | $42.77 | $52.97 | 2,300 |
| 2021-10-05 | $43.52 | $53.91 | 66,600 |
| 2021-10-04 | $42.46 | $52.60 | 116,600 |
| 2021-10-01 | $43.81 | $54.26 | 448,800 |
| 2021-09-30 | $44.19 | $54.74 | 41,800 |
| 2021-09-29 | $44.76 | $55.44 | 600 |
| 2021-09-28 | $44.76 | $55.44 | 78,200 |
| 2021-09-27 | $47.13 | $58.37 | 111,400 |
| 2021-09-24 | $46.77 | $57.93 | 1,000 |
| 2021-09-23 | $46.70 | $57.85 | 700 |
| 2021-09-22 | $45.23 | $56.02 | 2,700 |
| 2021-09-21 | $45.90 | $56.85 | 461,400 |
| 2021-09-20 | $45.14 | $55.91 | 700 |
| 2021-09-17 | $45.96 | $56.85 | 1,500 |
| 2021-09-16 | $47.47 | $58.71 | 29,300 |
| 2021-09-15 | $46.80 | $57.88 | 5,700 |
| 2021-09-14 | $47.16 | $58.33 | 1,000 |
| 2021-09-13 | $45.55 | $56.34 | 700 |
| 2021-09-10 | $45.52 | $56.31 | 80,900 |
| 2021-09-09 | $45.04 | $55.72 | 700 |
| 2021-09-08 | $45.20 | $55.91 | 900 |
| 2021-09-07 | $45.57 | $56.37 | 800 |
| 2021-09-03 | $45.45 | $56.22 | 71,900 |
| 2021-09-02 | $43.94 | $54.35 | 2,100 |
| 2021-09-01 | $45.38 | $56.14 | 40,800 |
| 2021-08-31 | $44.85 | $55.48 | 800 |
| 2021-08-30 | $45.45 | $56.22 | 30,400 |
| 2021-08-27 | $42.52 | $52.59 | 400 |
| 2021-08-26 | $42.52 | $52.59 | 1,200 |
| 2021-08-25 | $43.66 | $54.00 | 1,300 |
| 2021-08-24 | $42.14 | $52.13 | 600 |
| 2021-08-23 | $42.14 | $52.13 | 900 |
| 2021-08-20 | $42.41 | $52.45 | 16,100 |
| 2021-08-19 | $42.38 | $52.43 | 1,600 |
| 2021-08-18 | $43.14 | $53.37 | 30,900 |
| 2021-08-17 | $42.70 | $52.81 | 18,500 |
| 2021-08-16 | $43.73 | $54.09 | 1,000 |
| 2021-08-13 | $43.68 | $54.03 | 101,100 |
| 2021-08-12 | $43.55 | $53.87 | 1,200 |
| 2021-08-11 | $43.26 | $53.51 | 101,500 |
| 2021-08-10 | $43.43 | $53.72 | 50,900 |
| 2021-08-09 | $42.34 | $52.37 | 600 |
| 2021-08-06 | $41.78 | $51.68 | 400 |
| 2021-08-05 | $41.78 | $51.68 | 1,500 |
| 2021-08-04 | $42.63 | $52.74 | 1,400 |
| 2021-08-03 | $41.40 | $51.21 | 1,900 |
| 2021-08-02 | $42.09 | $52.07 | 2,500 |
| 2021-07-30 | $41.58 | $51.44 | 1,600 |
| 2021-07-29 | $41.90 | $51.83 | 1,400 |
| 2021-07-28 | $39.45 | $48.80 | 700 |
| 2021-07-27 | $39.37 | $48.70 | 51,700 |
| 2021-07-26 | $39.01 | $48.25 | 1,900 |
| 2021-07-23 | $39.43 | $48.77 | 1,100 |
| 2021-07-22 | $38.79 | $47.98 | 1,200 |
| 2021-07-21 | $38.40 | $47.50 | 1,100 |
| 2021-07-20 | $37.27 | $46.10 | 1,400 |
| 2021-07-19 | $36.57 | $45.24 | 1,200 |
| 2021-07-16 | $38.54 | $47.67 | 1,600 |
| 2021-07-15 | $38.70 | $47.87 | 301,200 |
| 2021-07-14 | $39.55 | $48.92 | 900 |
| 2021-07-13 | $38.60 | $47.75 | 3,000 |
| 2021-07-12 | $39.00 | $48.24 | 1,300 |
| 2021-07-09 | $38.34 | $47.43 | 58,200 |
| 2021-07-08 | $37.00 | $45.77 | 900 |
| 2021-07-07 | $38.14 | $47.18 | 9,400 |
| 2021-07-06 | $37.89 | $46.87 | 76,200 |
| 2021-07-02 | $37.74 | $46.69 | 700 |
| 2021-07-01 | $36.10 | $44.66 | 900 |
| 2021-06-30 | $36.83 | $45.56 | 700 |
| 2021-06-29 | $37.62 | $46.53 | 24,200 |
| 2021-06-28 | $36.54 | $45.19 | 1,100 |
| 2021-06-25 | $36.82 | $45.54 | 5,800 |
| 2021-06-24 | $37.32 | $46.16 | 1,700 |
| 2021-06-23 | $37.02 | $45.79 | 700 |
| 2021-06-22 | $36.79 | $45.51 | 1,000 |
| 2021-06-21 | $36.50 | $45.15 | 1,300 |
| 2021-06-18 | $37.29 | $46.05 | 600 |
| 2021-06-17 | $38.06 | $47.01 | 51,000 |
| 2021-06-16 | $38.86 | $47.99 | 1,200 |
| 2021-06-15 | $38.87 | $48.00 | 101,400 |
| 2021-06-14 | $38.79 | $47.90 | 700 |
| 2021-06-11 | $38.70 | $47.79 | 136,500 |
| 2021-06-10 | $38.09 | $47.04 | 2,700 |
| 2021-06-09 | $36.76 | $45.40 | 1,100 |
| 2021-06-08 | $37.52 | $46.34 | 2,100 |
| 2021-06-07 | $35.98 | $44.43 | 1,500 |
| 2021-06-04 | $37.30 | $46.06 | 1,100 |
| 2021-06-03 | $37.16 | $45.89 | 600 |
| 2021-06-02 | $37.06 | $45.77 | 1,500 |
| 2021-06-01 | $37.97 | $46.89 | 1,200 |
| 2021-05-28 | $37.61 | $46.45 | 900 |
| 2021-05-27 | $37.19 | $45.93 | 1,400 |
| 2021-05-26 | $37.02 | $45.72 | 77,500 |
| 2021-05-25 | $37.72 | $46.58 | 41,800 |
| 2021-05-24 | $36.94 | $45.62 | 200,400 |
| 2021-05-21 | $36.55 | $45.14 | 1,900 |
| 2021-05-20 | $35.86 | $44.29 | 1,100 |
| 2021-05-19 | $35.87 | $44.30 | 1,600 |
| 2021-05-18 | $36.53 | $45.11 | 1,000 |
| 2021-05-17 | $35.59 | $43.96 | 2,000 |
| 2021-05-14 | $35.79 | $44.20 | 1,300 |
| 2021-05-13 | $34.43 | $42.52 | 64,700 |
| 2021-05-12 | $34.71 | $42.86 | 2,100 |
| 2021-05-11 | $35.80 | $44.22 | 40,700 |
| 2021-05-10 | $36.86 | $45.52 | 600 |
| 2021-05-07 | $37.79 | $46.66 | 500 |
| 2021-05-06 | $36.76 | $45.40 | 72,000 |
| 2021-05-05 | $36.66 | $45.27 | 700 |
| 2021-05-04 | $36.54 | $45.12 | 3,200 |
| 2021-05-03 | $37.26 | $46.01 | 1,100 |
| 2021-04-30 | $37.63 | $46.47 | 91,300 |
| 2021-04-29 | $39.55 | $48.84 | 41,000 |
| 2021-04-28 | $38.88 | $48.01 | 1,600 |
| 2021-04-27 | $39.63 | $48.94 | 1,300 |
| 2021-04-26 | $39.64 | $48.95 | 1,500 |
| 2021-04-23 | $39.09 | $48.27 | 900 |
| 2021-04-22 | $38.19 | $47.16 | 1,000 |
| 2021-04-21 | $37.65 | $46.50 | 2,600 |
| 2021-04-20 | $36.99 | $45.68 | 1,400 |
| 2021-04-19 | $38.93 | $48.08 | 900 |
| 2021-04-16 | $39.32 | $48.55 | 172,000 |
| 2021-04-15 | $39.64 | $48.95 | 700 |
| 2021-04-14 | $39.46 | $48.73 | 61,600 |
| 2021-04-13 | $39.48 | $48.76 | 51,400 |
| 2021-04-12 | $38.93 | $48.08 | 2,700 |
| 2021-04-09 | $39.84 | $49.20 | 1,400 |
| 2021-04-08 | $39.74 | $49.08 | 82,400 |
| 2021-04-07 | $39.18 | $48.39 | 1,700 |
| 2021-04-06 | $39.05 | $48.23 | 1,600 |
| 2021-04-05 | $39.84 | $49.20 | 1,300 |
| 2021-04-01 | $38.68 | $47.77 | 27,900 |
| 2021-03-31 | $38.43 | $47.46 | 2,400 |
| 2021-03-30 | $37.74 | $46.61 | 1,700 |
| 2021-03-29 | $37.88 | $46.78 | 131,000 |
| 2021-03-26 | $38.12 | $47.08 | 34,000 |
| 2021-03-25 | $37.37 | $46.15 | 2,500 |
| 2021-03-24 | $37.21 | $45.95 | 1,000 |
| 2021-03-23 | $37.58 | $46.41 | 1,700 |
| 2021-03-22 | $38.15 | $47.11 | 41,000 |
| 2021-03-19 | $37.05 | $45.70 | 1,700 |
| 2021-03-18 | $36.51 | $45.04 | 52,100 |
| 2021-03-17 | $37.15 | $45.82 | 34,400 |
| 2021-03-16 | $36.84 | $45.45 | 52,300 |
| 2021-03-15 | $36.08 | $44.50 | 100,700 |
| 2021-03-12 | $35.78 | $44.14 | 2,100 |
| 2021-03-11 | $36.48 | $45.00 | 1,100 |
| 2021-03-10 | $34.97 | $43.14 | 21,100 |
| 2021-03-09 | $36.12 | $44.56 | 201,100 |
| 2021-03-08 | $33.91 | $41.83 | 2,400 |
| 2021-03-05 | $35.29 | $43.53 | 747,300 |
| 2021-03-04 | $35.55 | $43.86 | 188,100 |
| 2021-03-03 | $36.18 | $44.63 | 117,600 |
| 2021-03-02 | $37.63 | $46.42 | 76,500 |
| 2021-03-01 | $38.30 | $47.24 | 432,700 |
| 2021-02-26 | $39.11 | $48.24 | 1,600 |
| 2021-02-25 | $39.34 | $48.52 | 2,000 |
| 2021-02-24 | $40.45 | $49.90 | 57,100 |
| 2021-02-23 | $40.22 | $49.62 | 2,100 |
| 2021-02-22 | $40.63 | $50.12 | 123,000 |
| 2021-02-19 | $42.38 | $52.28 | 68,000 |
| 2021-02-18 | $41.12 | $50.73 | 1,600 |
| 2021-02-17 | $41.35 | $51.00 | 62,500 |
| 2021-02-16 | $42.73 | $52.71 | 1,800 |
| 2021-02-12 | $42.79 | $52.79 | 1,000 |
| 2021-02-11 | $42.56 | $52.50 | 2,200 |
| 2021-02-10 | $41.08 | $50.68 | 1,700 |
| 2021-02-09 | $42.10 | $51.94 | 227,000 |
| 2021-02-08 | $41.96 | $51.76 | 46,700 |
| 2021-02-05 | $40.80 | $50.32 | 900 |
| 2021-02-04 | $40.58 | $50.06 | 29,900 |
| 2021-02-03 | $40.30 | $49.71 | 1,900 |
| 2021-02-02 | $41.35 | $51.01 | 1,500 |
| 2021-02-01 | $41.16 | $50.77 | 1,000 |
| 2021-01-29 | $40.41 | $49.85 | 18,700 |
| 2021-01-28 | $40.70 | $50.21 | 367,700 |
| 2021-01-27 | $37.85 | $46.69 | 1,200 |
| 2021-01-26 | $40.04 | $49.39 | 1,200 |
| 2021-01-25 | $39.30 | $48.48 | 30,900 |
| 2021-01-22 | $39.91 | $49.23 | 112,200 |
| 2021-01-21 | $40.74 | $50.26 | 2,100 |
| 2021-01-20 | $40.86 | $50.40 | 3,400 |
| 2021-01-19 | $40.16 | $49.54 | 1,100 |
| 2021-01-15 | $40.06 | $49.42 | 31,200 |
| 2021-01-14 | $40.70 | $50.21 | 1,500 |
| 2021-01-13 | $41.10 | $50.70 | 52,200 |
| 2021-01-12 | $41.15 | $50.76 | 1,000 |
| 2021-01-11 | $40.94 | $50.50 | 41,700 |
| 2021-01-08 | $40.05 | $49.40 | 139,600 |
| 2021-01-07 | $40.00 | $49.34 | 116,300 |
| 2021-01-06 | $39.30 | $48.48 | 171,600 |
| 2021-01-05 | $39.04 | $48.16 | 385,900 |
| 2021-01-04 | $39.04 | $48.16 | 1,900 |