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
- 2015-09-30 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 | $36.30 | $36.30 | 10,180 |
| 2021-12-30 | $35.85 | $35.85 | 13,820 |
| 2021-12-29 | $35.55 | $35.55 | 13,973 |
| 2021-12-28 | $34.35 | $34.35 | 16,880 |
| 2021-12-27 | $36.00 | $36.00 | 15,893 |
| 2021-12-23 | $36.75 | $36.75 | 14,487 |
| 2021-12-22 | $35.25 | $35.25 | 9,773 |
| 2021-12-21 | $35.85 | $35.85 | 10,687 |
| 2021-12-20 | $36.15 | $36.15 | 15,700 |
| 2021-12-17 | $34.05 | $34.05 | 36,747 |
| 2021-12-16 | $34.95 | $34.95 | 6,260 |
| 2021-12-15 | $36.60 | $36.60 | 22,533 |
| 2021-12-14 | $36.90 | $36.90 | 7,987 |
| 2021-12-13 | $38.40 | $38.40 | 9,847 |
| 2021-12-10 | $38.70 | $38.70 | 7,387 |
| 2021-12-09 | $40.20 | $40.20 | 19,560 |
| 2021-12-08 | $40.80 | $40.80 | 26,847 |
| 2021-12-07 | $38.10 | $38.10 | 27,660 |
| 2021-12-06 | $35.10 | $35.10 | 25,667 |
| 2021-12-03 | $34.05 | $34.05 | 36,440 |
| 2021-12-02 | $35.55 | $35.55 | 22,327 |
| 2021-12-01 | $36.30 | $36.30 | 46,980 |
| 2021-11-30 | $37.35 | $37.35 | 61,847 |
| 2021-11-29 | $36.30 | $36.30 | 13,307 |
| 2021-11-26 | $38.85 | $38.85 | 22,573 |
| 2021-11-24 | $39.60 | $39.60 | 129,027 |
| 2021-11-23 | $36.00 | $36.00 | 15,547 |
| 2021-11-22 | $37.05 | $37.05 | 12,400 |
| 2021-11-19 | $39.45 | $39.45 | 9,000 |
| 2021-11-18 | $37.65 | $37.65 | 12,993 |
| 2021-11-17 | $40.20 | $40.20 | 6,953 |
| 2021-11-16 | $41.25 | $41.25 | 7,000 |
| 2021-11-15 | $41.40 | $41.40 | 6,327 |
| 2021-11-12 | $41.40 | $41.40 | 11,460 |
| 2021-11-11 | $39.75 | $39.75 | 52,760 |
| 2021-11-10 | $39.90 | $39.90 | 13,800 |
| 2021-11-09 | $40.35 | $40.35 | 10,600 |
| 2021-11-08 | $41.10 | $41.10 | 15,027 |
| 2021-11-05 | $41.10 | $41.10 | 6,220 |
| 2021-11-04 | $41.25 | $41.25 | 4,720 |
| 2021-11-03 | $40.80 | $40.80 | 8,820 |
| 2021-11-02 | $39.60 | $39.60 | 7,613 |
| 2021-11-01 | $40.05 | $40.05 | 5,447 |
| 2021-10-29 | $38.40 | $38.40 | 12,900 |
| 2021-10-28 | $38.85 | $38.85 | 11,233 |
| 2021-10-27 | $38.55 | $38.55 | 8,267 |
| 2021-10-26 | $39.60 | $39.60 | 6,087 |
| 2021-10-25 | $39.75 | $39.75 | 5,133 |
| 2021-10-22 | $40.05 | $40.05 | 11,493 |
| 2021-10-21 | $41.40 | $41.40 | 22,033 |
| 2021-10-20 | $41.10 | $41.10 | 13,433 |
| 2021-10-19 | $38.85 | $38.85 | 13,180 |
| 2021-10-18 | $38.85 | $38.85 | 29,700 |
| 2021-10-15 | $40.50 | $40.50 | 11,693 |
| 2021-10-14 | $40.35 | $40.35 | 13,013 |
| 2021-10-13 | $41.25 | $41.25 | 11,853 |
| 2021-10-12 | $41.25 | $41.25 | 23,967 |
| 2021-10-11 | $40.95 | $40.95 | 13,973 |
| 2021-10-08 | $41.40 | $41.40 | 14,207 |
| 2021-10-07 | $41.40 | $41.40 | 14,787 |
| 2021-10-06 | $42.15 | $42.15 | 9,727 |
| 2021-10-05 | $42.60 | $42.60 | 17,487 |
| 2021-10-04 | $42.45 | $42.45 | 51,807 |
| 2021-10-01 | $45.00 | $45.00 | 19,640 |
| 2021-09-30 | $45.75 | $45.75 | 39,947 |
| 2021-09-29 | $42.90 | $42.90 | 35,413 |
| 2021-09-28 | $46.20 | $46.20 | 24,747 |
| 2021-09-27 | $45.75 | $45.75 | 30,913 |
| 2021-09-24 | $47.55 | $47.55 | 24,487 |
| 2021-09-23 | $47.70 | $47.70 | 256,060 |
| 2021-09-22 | $52.35 | $52.35 | 31,260 |
| 2021-09-21 | $53.55 | $53.55 | 66,233 |
| 2021-09-20 | $55.65 | $55.65 | 622,053 |
| 2021-09-17 | $49.35 | $49.35 | 18,193 |
| 2021-09-16 | $47.85 | $47.85 | 7,687 |
| 2021-09-15 | $47.55 | $47.55 | 15,633 |
| 2021-09-14 | $45.30 | $45.30 | 7,240 |
| 2021-09-13 | $44.85 | $44.85 | 8,440 |
| 2021-09-10 | $47.40 | $47.40 | 14,920 |
| 2021-09-09 | $47.70 | $47.70 | 9,107 |
| 2021-09-08 | $48.30 | $48.30 | 22,820 |
| 2021-09-07 | $45.15 | $45.15 | 24,233 |
| 2021-09-03 | $46.05 | $46.05 | 132,767 |
| 2021-09-02 | $40.50 | $40.50 | 25,887 |
| 2021-09-01 | $40.95 | $40.95 | 14,280 |
| 2021-08-31 | $40.20 | $40.20 | 2,840 |
| 2021-08-30 | $40.65 | $40.65 | 9,460 |
| 2021-08-27 | $38.70 | $38.70 | 5,873 |
| 2021-08-26 | $39.60 | $39.60 | 5,687 |
| 2021-08-25 | $40.20 | $40.20 | 3,233 |
| 2021-08-24 | $39.45 | $39.45 | 15,553 |
| 2021-08-23 | $40.50 | $40.50 | 8,047 |
| 2021-08-20 | $36.75 | $36.75 | 10,880 |
| 2021-08-19 | $38.70 | $38.70 | 4,107 |
| 2021-08-18 | $39.90 | $39.90 | 4,287 |
| 2021-08-17 | $40.35 | $40.35 | 7,560 |
| 2021-08-16 | $41.10 | $41.10 | 10,340 |
| 2021-08-13 | $42.30 | $42.30 | 4,847 |
| 2021-08-12 | $43.05 | $43.05 | 4,967 |
| 2021-08-11 | $43.80 | $43.80 | 5,173 |
| 2021-08-10 | $44.55 | $44.55 | 7,820 |
| 2021-08-09 | $44.40 | $44.40 | 13,393 |
| 2021-08-06 | $45.60 | $45.60 | 13,233 |
| 2021-08-05 | $43.05 | $43.05 | 9,187 |
| 2021-08-04 | $43.80 | $43.80 | 5,447 |
| 2021-08-03 | $43.65 | $43.65 | 12,960 |
| 2021-08-02 | $46.35 | $46.35 | 11,667 |
| 2021-07-30 | $47.40 | $47.40 | 14,067 |
| 2021-07-29 | $48.00 | $48.00 | 6,487 |
| 2021-07-28 | $48.90 | $48.90 | 12,633 |
| 2021-07-27 | $48.15 | $48.15 | 5,580 |
| 2021-07-26 | $46.50 | $46.50 | 24,133 |
| 2021-07-23 | $47.70 | $47.70 | 28,367 |
| 2021-07-22 | $48.90 | $48.90 | 20,480 |
| 2021-07-21 | $51.45 | $51.45 | 8,473 |
| 2021-07-20 | $50.40 | $50.40 | 7,753 |
| 2021-07-19 | $49.20 | $49.20 | 16,433 |
| 2021-07-16 | $49.35 | $49.35 | 15,833 |
| 2021-07-15 | $51.90 | $51.90 | 18,100 |
| 2021-07-14 | $48.90 | $48.90 | 6,567 |
| 2021-07-13 | $51.30 | $51.30 | 6,347 |
| 2021-07-12 | $54.00 | $54.00 | 9,967 |
| 2021-07-09 | $55.65 | $55.65 | 3,500 |
| 2021-07-08 | $56.25 | $56.25 | 21,587 |
| 2021-07-07 | $53.70 | $53.70 | 19,760 |
| 2021-07-06 | $57.00 | $57.00 | 12,627 |
| 2021-07-02 | $58.35 | $58.35 | 15,680 |
| 2021-07-01 | $61.50 | $61.50 | 12,087 |
| 2021-06-30 | $58.35 | $58.35 | 7,340 |
| 2021-06-29 | $60.15 | $60.15 | 12,833 |
| 2021-06-28 | $62.10 | $62.10 | 21,333 |
| 2021-06-25 | $63.00 | $63.00 | 14,493 |
| 2021-06-24 | $65.25 | $65.25 | 16,467 |
| 2021-06-23 | $65.85 | $65.85 | 19,487 |
| 2021-06-22 | $63.60 | $63.60 | 18,840 |
| 2021-06-21 | $62.70 | $62.70 | 24,707 |
| 2021-06-18 | $64.50 | $64.50 | 60,207 |
| 2021-06-17 | $64.95 | $64.95 | 49,167 |
| 2021-06-16 | $61.50 | $61.50 | 25,367 |
| 2021-06-15 | $58.80 | $58.80 | 31,953 |
| 2021-06-14 | $59.85 | $59.85 | 20,940 |
| 2021-06-11 | $55.65 | $55.65 | 25,120 |
| 2021-06-10 | $55.05 | $55.05 | 7,240 |
| 2021-06-09 | $53.40 | $53.40 | 10,847 |
| 2021-06-08 | $53.40 | $53.40 | 15,907 |
| 2021-06-07 | $52.50 | $52.50 | 7,947 |
| 2021-06-04 | $54.60 | $54.60 | 16,387 |
| 2021-06-03 | $54.45 | $54.45 | 11,393 |
| 2021-06-02 | $53.70 | $53.70 | 9,973 |
| 2021-06-01 | $54.75 | $54.75 | 11,353 |
| 2021-05-28 | $56.10 | $56.10 | 10,673 |
| 2021-05-27 | $57.90 | $57.90 | 8,873 |
| 2021-05-26 | $58.20 | $58.20 | 9,767 |
| 2021-05-25 | $58.05 | $58.05 | 11,807 |
| 2021-05-24 | $58.65 | $58.65 | 10,767 |
| 2021-05-21 | $61.35 | $61.35 | 14,300 |
| 2021-05-20 | $58.20 | $58.20 | 24,020 |
| 2021-05-19 | $56.85 | $56.85 | 7,640 |
| 2021-05-18 | $55.65 | $55.65 | 19,493 |
| 2021-05-17 | $53.85 | $53.85 | 12,320 |
| 2021-05-14 | $51.90 | $51.90 | 28,880 |
| 2021-05-13 | $47.40 | $47.40 | 26,227 |
| 2021-05-12 | $48.90 | $48.90 | 35,773 |
| 2021-05-11 | $50.70 | $50.70 | 530,227 |
| 2021-05-10 | $45.00 | $45.00 | 39,900 |
| 2021-05-07 | $47.10 | $47.10 | 22,887 |
| 2021-05-06 | $46.35 | $46.35 | 18,500 |
| 2021-05-05 | $51.30 | $51.30 | 12,867 |
| 2021-05-04 | $50.10 | $50.10 | 17,340 |
| 2021-05-03 | $51.75 | $51.75 | 19,273 |
| 2021-04-30 | $52.35 | $52.35 | 6,080 |
| 2021-04-29 | $53.70 | $53.70 | 8,473 |
| 2021-04-28 | $54.45 | $54.45 | 8,427 |
| 2021-04-27 | $54.60 | $54.60 | 14,307 |
| 2021-04-26 | $56.70 | $56.70 | 18,307 |
| 2021-04-23 | $56.10 | $56.10 | 38,947 |
| 2021-04-22 | $50.40 | $50.40 | 13,860 |
| 2021-04-21 | $47.25 | $47.25 | 40,613 |
| 2021-04-20 | $45.60 | $45.60 | 29,353 |
| 2021-04-19 | $46.50 | $46.50 | 38,773 |
| 2021-04-16 | $51.00 | $51.00 | 131,433 |
| 2021-04-15 | $47.40 | $47.40 | 13,267 |
| 2021-04-14 | $48.45 | $48.45 | 13,587 |
| 2021-04-13 | $49.80 | $49.80 | 18,973 |
| 2021-04-12 | $49.50 | $49.50 | 13,720 |
| 2021-04-09 | $49.95 | $49.95 | 12,827 |
| 2021-04-08 | $50.10 | $50.10 | 7,867 |
| 2021-04-07 | $49.80 | $49.80 | 25,187 |
| 2021-04-06 | $52.80 | $52.80 | 13,220 |
| 2021-04-05 | $54.90 | $54.90 | 25,413 |
| 2021-04-01 | $54.15 | $54.15 | 11,787 |
| 2021-03-31 | $53.70 | $53.70 | 8,960 |
| 2021-03-30 | $53.10 | $53.10 | 35,173 |
| 2021-03-29 | $50.40 | $50.40 | 22,967 |
| 2021-03-26 | $55.95 | $55.95 | 24,440 |
| 2021-03-25 | $58.95 | $58.95 | 328,693 |
| 2021-03-24 | $58.20 | $58.20 | 35,427 |
| 2021-03-23 | $61.80 | $61.80 | 13,273 |
| 2021-03-22 | $65.70 | $65.70 | 18,540 |
| 2021-03-19 | $67.05 | $67.05 | 23,220 |
| 2021-03-18 | $60.30 | $60.30 | 26,887 |
| 2021-03-17 | $62.70 | $62.70 | 22,313 |
| 2021-03-16 | $56.85 | $56.85 | 31,173 |
| 2021-03-15 | $56.85 | $56.85 | 13,747 |
| 2021-03-12 | $55.80 | $55.80 | 14,740 |
| 2021-03-11 | $56.25 | $56.25 | 21,127 |
| 2021-03-10 | $52.50 | $52.50 | 14,073 |
| 2021-03-09 | $51.90 | $51.90 | 17,907 |
| 2021-03-08 | $47.25 | $47.25 | 14,647 |
| 2021-03-05 | $51.15 | $51.15 | 34,067 |
| 2021-03-04 | $46.35 | $46.35 | 36,833 |
| 2021-03-03 | $57.60 | $57.60 | 13,920 |
| 2021-03-02 | $59.85 | $59.85 | 17,720 |
| 2021-03-01 | $57.00 | $57.00 | 15,740 |
| 2021-02-26 | $56.85 | $56.85 | 14,513 |
| 2021-02-25 | $56.70 | $56.70 | 22,127 |
| 2021-02-24 | $60.45 | $60.45 | 13,000 |
| 2021-02-23 | $60.60 | $60.60 | 34,100 |
| 2021-02-22 | $65.85 | $65.85 | 24,333 |
| 2021-02-19 | $73.50 | $73.50 | 12,453 |
| 2021-02-18 | $66.60 | $66.60 | 18,233 |
| 2021-02-17 | $74.10 | $74.10 | 12,140 |
| 2021-02-16 | $75.60 | $75.60 | 19,927 |
| 2021-02-12 | $72.90 | $72.90 | 23,300 |
| 2021-02-11 | $71.10 | $71.10 | 23,040 |
| 2021-02-10 | $75.75 | $75.75 | 26,733 |
| 2021-02-09 | $74.25 | $74.25 | 34,633 |
| 2021-02-08 | $73.50 | $73.50 | 71,733 |
| 2021-02-05 | $62.70 | $62.70 | 21,140 |
| 2021-02-04 | $64.05 | $64.05 | 29,880 |
| 2021-02-03 | $62.40 | $62.40 | 37,420 |
| 2021-02-02 | $56.25 | $56.25 | 22,067 |
| 2021-02-01 | $54.15 | $54.15 | 17,833 |
| 2021-01-29 | $55.65 | $55.65 | 21,460 |
| 2021-01-28 | $52.35 | $52.35 | 46,893 |
| 2021-01-27 | $56.70 | $56.70 | 39,573 |
| 2021-01-26 | $60.45 | $60.45 | 21,573 |
| 2021-01-25 | $61.35 | $61.35 | 32,753 |
| 2021-01-22 | $61.35 | $61.35 | 34,693 |
| 2021-01-21 | $64.05 | $64.05 | 67,760 |
| 2021-01-20 | $57.60 | $57.60 | 56,460 |
| 2021-01-19 | $57.15 | $57.15 | 82,100 |
| 2021-01-15 | $52.80 | $52.80 | 103,427 |
| 2021-01-14 | $48.90 | $48.90 | 155,473 |
| 2021-01-13 | $47.70 | $47.70 | 2,513,873 |
| 2021-01-12 | $36.00 | $36.00 | 35,033 |
| 2021-01-11 | $36.15 | $36.15 | 13,173 |
| 2021-01-08 | $35.55 | $35.55 | 26,367 |
| 2021-01-07 | $35.70 | $35.70 | 33,807 |
| 2021-01-06 | $33.75 | $33.75 | 35,820 |
| 2021-01-05 | $33.60 | $33.60 | 42,013 |
| 2021-01-04 | $33.00 | $33.00 | 29,433 |