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
- 2010-04-05 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 | $148.62 | $191.12 | 118 |
| 2021-12-30 | $148.62 | $191.12 | 353 |
| 2021-12-29 | $146.78 | $188.74 | 1,295 |
| 2021-12-28 | $148.62 | $191.12 | 235 |
| 2021-12-27 | $143.18 | $184.11 | 588 |
| 2021-12-23 | $143.34 | $184.32 | 1,530 |
| 2021-12-22 | $142.09 | $182.71 | 103,923 |
| 2021-12-21 | $139.94 | $179.95 | 1,765 |
| 2021-12-20 | $142.60 | $183.37 | 471 |
| 2021-12-17 | $143.49 | $184.52 | 471 |
| 2021-12-16 | $145.49 | $187.08 | 4,119 |
| 2021-12-15 | $151.21 | $194.45 | 5,649 |
| 2021-12-14 | $151.18 | $194.40 | 4,943 |
| 2021-12-13 | $144.98 | $186.43 | 2,942 |
| 2021-12-10 | $149.90 | $192.75 | 471 |
| 2021-12-09 | $146.85 | $188.83 | 471 |
| 2021-12-08 | $152.86 | $196.57 | 353 |
| 2021-12-07 | $150.11 | $193.03 | 353 |
| 2021-12-06 | $142.73 | $183.53 | 942 |
| 2021-12-03 | $143.44 | $184.45 | 1,295 |
| 2021-12-02 | $141.83 | $182.37 | 706 |
| 2021-12-01 | $142.89 | $183.74 | 824 |
| 2021-11-30 | $138.99 | $178.73 | 471 |
| 2021-11-29 | $142.89 | $183.74 | 235 |
| 2021-11-26 | $143.74 | $184.83 | 471 |
| 2021-11-24 | $145.01 | $186.47 | 1,059 |
| 2021-11-23 | $145.95 | $187.67 | 1,412 |
| 2021-11-22 | $147.62 | $189.83 | 942 |
| 2021-11-19 | $146.00 | $187.74 | 824 |
| 2021-11-18 | $145.36 | $186.92 | 353 |
| 2021-11-17 | $144.09 | $185.28 | 353 |
| 2021-11-16 | $146.07 | $187.84 | 235 |
| 2021-11-15 | $146.04 | $187.79 | 942 |
| 2021-11-12 | $148.02 | $190.34 | 942 |
| 2021-11-11 | $148.90 | $191.48 | 353 |
| 2021-11-10 | $149.26 | $191.93 | 706 |
| 2021-11-09 | $147.48 | $189.65 | 588 |
| 2021-11-08 | $146.85 | $188.83 | 471 |
| 2021-11-05 | $148.41 | $190.84 | 235 |
| 2021-11-04 | $145.57 | $187.19 | 353 |
| 2021-11-03 | $144.23 | $185.47 | 824 |
| 2021-11-02 | $141.96 | $182.55 | 588 |
| 2021-11-01 | $143.95 | $185.11 | 706 |
| 2021-10-29 | $142.74 | $183.55 | 1,177 |
| 2021-10-28 | $141.11 | $181.46 | 942 |
| 2021-10-27 | $143.75 | $184.84 | 588 |
| 2021-10-26 | $142.21 | $182.87 | 588 |
| 2021-10-25 | $141.76 | $182.29 | 1,295 |
| 2021-10-22 | $142.89 | $183.74 | 353 |
| 2021-10-21 | $142.89 | $183.74 | 1,530 |
| 2021-10-20 | $143.27 | $184.23 | 3,649 |
| 2021-10-19 | $141.27 | $181.66 | 5,061 |
| 2021-10-18 | $141.76 | $182.29 | 0 |
| 2021-10-15 | $141.76 | $182.29 | 824 |
| 2021-10-14 | $140.53 | $180.71 | 824 |
| 2021-10-13 | $139.10 | $178.87 | 588 |
| 2021-10-12 | $141.15 | $181.50 | 471 |
| 2021-10-11 | $141.15 | $181.50 | 0 |
| 2021-10-08 | $141.15 | $181.50 | 706 |
| 2021-10-07 | $140.51 | $180.68 | 588 |
| 2021-10-06 | $140.38 | $180.52 | 588 |
| 2021-10-05 | $140.38 | $180.52 | 12,946 |
| 2021-10-04 | $141.40 | $181.83 | 1,765 |
| 2021-10-01 | $138.55 | $178.17 | 223,029 |
| 2021-09-30 | $140.55 | $180.74 | 588 |
| 2021-09-29 | $143.19 | $184.12 | 0 |
| 2021-09-28 | $143.19 | $184.12 | 824 |
| 2021-09-27 | $144.56 | $185.89 | 0 |
| 2021-09-24 | $144.56 | $185.89 | 0 |
| 2021-09-23 | $144.56 | $185.89 | 824 |
| 2021-09-22 | $143.66 | $184.73 | 353 |
| 2021-09-21 | $142.96 | $183.83 | 1,648 |
| 2021-09-20 | $140.82 | $181.09 | 1,295 |
| 2021-09-17 | $149.12 | $191.75 | 0 |
| 2021-09-16 | $149.12 | $191.75 | 588 |
| 2021-09-15 | $150.82 | $193.93 | 1,059 |
| 2021-09-14 | $152.94 | $196.67 | 0 |
| 2021-09-13 | $152.94 | $196.67 | 0 |
| 2021-09-10 | $152.94 | $196.67 | 0 |
| 2021-09-09 | $152.94 | $196.67 | 0 |
| 2021-09-08 | $152.94 | $196.67 | 353 |
| 2021-09-07 | $153.00 | $196.74 | 0 |
| 2021-09-03 | $153.00 | $196.74 | 235 |
| 2021-09-02 | $153.00 | $196.74 | 0 |
| 2021-09-01 | $153.00 | $196.74 | 13,770 |
| 2021-08-31 | $151.22 | $194.46 | 235 |
| 2021-08-30 | $148.95 | $191.54 | 706 |
| 2021-08-27 | $150.62 | $193.68 | 0 |
| 2021-08-26 | $150.62 | $193.68 | 353 |
| 2021-08-25 | $150.45 | $193.46 | 353 |
| 2021-08-24 | $150.20 | $193.15 | 0 |
| 2021-08-23 | $150.20 | $193.15 | 0 |
| 2021-08-20 | $150.20 | $193.15 | 235 |
| 2021-08-19 | $154.00 | $198.03 | 0 |
| 2021-08-18 | $154.00 | $198.03 | 1,177 |
| 2021-08-17 | $152.05 | $195.52 | 0 |
| 2021-08-16 | $152.05 | $195.52 | 0 |
| 2021-08-13 | $152.05 | $195.52 | 0 |
| 2021-08-12 | $152.05 | $195.52 | 0 |
| 2021-08-11 | $152.05 | $195.52 | 824 |
| 2021-08-10 | $146.99 | $189.02 | 353 |
| 2021-08-09 | $147.64 | $189.85 | 0 |
| 2021-08-06 | $147.64 | $189.85 | 353 |
| 2021-08-05 | $148.79 | $191.33 | 0 |
| 2021-08-04 | $148.79 | $191.33 | 471 |
| 2021-08-03 | $148.79 | $191.33 | 353 |
| 2021-08-02 | $148.79 | $191.33 | 0 |
| 2021-07-30 | $148.79 | $191.33 | 353 |
| 2021-07-29 | $148.86 | $191.42 | 706 |
| 2021-07-28 | $151.30 | $194.56 | 1,177 |
| 2021-07-27 | $151.30 | $194.56 | 0 |
| 2021-07-26 | $151.30 | $194.56 | 0 |
| 2021-07-23 | $151.30 | $194.56 | 588 |
| 2021-07-22 | $150.05 | $192.95 | 118 |
| 2021-07-21 | $150.05 | $192.95 | 235 |
| 2021-07-20 | $150.05 | $192.95 | 118 |
| 2021-07-19 | $150.05 | $192.95 | 118 |
| 2021-07-16 | $150.05 | $192.95 | 1,295 |
| 2021-07-15 | $154.06 | $198.11 | 118 |
| 2021-07-14 | $154.06 | $198.11 | 235 |
| 2021-07-13 | $154.06 | $198.11 | 353 |
| 2021-07-12 | $153.89 | $197.89 | 471 |
| 2021-07-09 | $150.32 | $193.30 | 588 |
| 2021-07-08 | $143.17 | $184.10 | 471 |
| 2021-07-07 | $151.92 | $195.35 | 353 |
| 2021-07-06 | $154.49 | $198.67 | 0 |
| 2021-07-02 | $154.49 | $198.67 | 0 |
| 2021-07-01 | $154.49 | $198.67 | 0 |
| 2021-06-30 | $154.49 | $198.67 | 0 |
| 2021-06-29 | $154.49 | $198.67 | 588 |
| 2021-06-28 | $151.23 | $194.47 | 0 |
| 2021-06-25 | $151.23 | $194.47 | 942 |
| 2021-06-24 | $155.85 | $200.40 | 0 |
| 2021-06-23 | $155.85 | $200.40 | 0 |
| 2021-06-22 | $155.85 | $200.40 | 5,296 |
| 2021-06-21 | $145.02 | $186.48 | 0 |
| 2021-06-18 | $145.02 | $186.48 | 0 |
| 2021-06-17 | $145.02 | $186.48 | 0 |
| 2021-06-16 | $145.02 | $186.48 | 4,708 |
| 2021-06-15 | $145.02 | $186.48 | 471 |
| 2021-06-14 | $148.62 | $191.12 | 235 |
| 2021-06-11 | $149.69 | $192.48 | 0 |
| 2021-06-10 | $149.69 | $192.48 | 353 |
| 2021-06-09 | $142.90 | $183.75 | 0 |
| 2021-06-08 | $142.90 | $183.75 | 588 |
| 2021-06-07 | $151.94 | $195.38 | 824 |
| 2021-06-04 | $151.94 | $195.38 | 0 |
| 2021-06-03 | $151.94 | $195.38 | 2,354 |
| 2021-06-02 | $151.94 | $195.38 | 0 |
| 2021-06-01 | $151.94 | $195.38 | 0 |
| 2021-05-28 | $151.94 | $195.38 | 0 |
| 2021-05-27 | $151.94 | $195.38 | 0 |
| 2021-05-26 | $151.94 | $195.38 | 235 |
| 2021-05-25 | $151.94 | $195.38 | 235 |
| 2021-05-24 | $151.94 | $195.38 | 0 |
| 2021-05-21 | $151.94 | $195.38 | 235 |
| 2021-05-20 | $145.26 | $186.79 | 353 |
| 2021-05-19 | $148.15 | $190.50 | 0 |
| 2021-05-18 | $148.15 | $190.50 | 0 |
| 2021-05-17 | $148.15 | $190.50 | 235 |
| 2021-05-14 | $148.33 | $187.09 | 0 |
| 2021-05-13 | $148.33 | $187.09 | 118 |
| 2021-05-12 | $148.33 | $187.09 | 706 |
| 2021-05-11 | $148.33 | $187.09 | 0 |
| 2021-05-10 | $148.33 | $187.09 | 2,118 |
| 2021-05-07 | $149.77 | $188.90 | 0 |
| 2021-05-06 | $149.77 | $188.90 | 588 |
| 2021-05-05 | $149.56 | $188.64 | 0 |
| 2021-05-04 | $149.56 | $188.64 | 4,237 |
| 2021-05-03 | $145.08 | $182.99 | 0 |
| 2021-04-30 | $145.08 | $182.99 | 471 |
| 2021-04-29 | $145.08 | $182.99 | 942 |
| 2021-04-28 | $144.55 | $182.32 | 0 |
| 2021-04-27 | $144.55 | $182.32 | 0 |
| 2021-04-26 | $144.55 | $182.32 | 0 |
| 2021-04-23 | $144.55 | $182.32 | 2,825 |
| 2021-04-22 | $144.55 | $182.32 | 9,298 |
| 2021-04-21 | $143.45 | $180.93 | 942 |
| 2021-04-20 | $145.14 | $183.06 | 942 |
| 2021-04-19 | $145.14 | $183.06 | 353 |
| 2021-04-16 | $144.44 | $182.19 | 824 |
| 2021-04-15 | $141.68 | $178.70 | 706 |
| 2021-04-14 | $140.79 | $177.58 | 353 |
| 2021-04-13 | $140.90 | $177.72 | 0 |
| 2021-04-12 | $140.90 | $177.72 | 0 |
| 2021-04-09 | $140.90 | $177.72 | 0 |
| 2021-04-08 | $140.90 | $177.72 | 0 |
| 2021-04-07 | $140.90 | $177.72 | 0 |
| 2021-04-06 | $140.90 | $177.72 | 353 |
| 2021-04-05 | $139.77 | $176.29 | 0 |
| 2021-04-01 | $139.77 | $176.29 | 1,883 |
| 2021-03-31 | $139.77 | $176.29 | 471 |
| 2021-03-30 | $139.77 | $176.29 | 0 |
| 2021-03-29 | $139.77 | $176.29 | 0 |
| 2021-03-26 | $139.77 | $176.29 | 235 |
| 2021-03-25 | $139.77 | $176.29 | 0 |
| 2021-03-24 | $139.77 | $176.29 | 0 |
| 2021-03-23 | $139.77 | $176.29 | 1,177 |
| 2021-03-22 | $138.05 | $174.13 | 471 |
| 2021-03-19 | $136.16 | $171.74 | 588 |
| 2021-03-18 | $136.74 | $172.48 | 0 |
| 2021-03-17 | $136.74 | $172.48 | 235 |
| 2021-03-16 | $136.74 | $172.48 | 353 |
| 2021-03-15 | $136.74 | $172.48 | 0 |
| 2021-03-12 | $136.74 | $172.48 | 1,530 |
| 2021-03-11 | $135.74 | $171.21 | 588 |
| 2021-03-10 | $135.78 | $171.26 | 4,825 |
| 2021-03-09 | $131.80 | $166.24 | 353 |
| 2021-03-08 | $134.65 | $169.83 | 353 |
| 2021-03-05 | $130.99 | $165.22 | 0 |
| 2021-03-04 | $130.99 | $165.22 | 471 |
| 2021-03-03 | $130.08 | $164.07 | 0 |
| 2021-03-02 | $130.08 | $164.07 | 353 |
| 2021-03-01 | $132.12 | $166.65 | 824 |
| 2021-02-26 | $131.14 | $165.40 | 0 |
| 2021-02-25 | $131.14 | $165.40 | 471 |
| 2021-02-24 | $133.19 | $168.00 | 706 |
| 2021-02-23 | $135.31 | $170.66 | 0 |
| 2021-02-22 | $135.31 | $170.66 | 824 |
| 2021-02-19 | $137.82 | $173.83 | 471 |
| 2021-02-18 | $137.82 | $173.83 | 0 |
| 2021-02-17 | $137.82 | $173.83 | 824 |
| 2021-02-16 | $138.82 | $175.09 | 0 |
| 2021-02-12 | $138.82 | $175.09 | 3,766 |
| 2021-02-11 | $138.82 | $175.09 | 353 |
| 2021-02-10 | $138.11 | $174.20 | 2,942 |
| 2021-02-09 | $142.36 | $179.56 | 1,177 |
| 2021-02-08 | $139.22 | $175.59 | 824 |
| 2021-02-05 | $138.37 | $174.52 | 0 |
| 2021-02-04 | $138.37 | $174.52 | 353 |
| 2021-02-03 | $135.95 | $171.47 | 353 |
| 2021-02-02 | $135.95 | $171.47 | 0 |
| 2021-02-01 | $135.95 | $171.47 | 2,942 |
| 2021-01-29 | $135.95 | $171.47 | 0 |
| 2021-01-28 | $135.95 | $171.47 | 353 |
| 2021-01-27 | $135.95 | $171.47 | 235 |
| 2021-01-26 | $135.95 | $171.47 | 0 |
| 2021-01-25 | $135.95 | $171.47 | 0 |
| 2021-01-22 | $135.95 | $171.47 | 353 |
| 2021-01-21 | $135.95 | $171.47 | 0 |
| 2021-01-20 | $135.95 | $171.47 | 1,059 |
| 2021-01-19 | $138.50 | $174.68 | 471 |
| 2021-01-15 | $138.77 | $175.03 | 0 |
| 2021-01-14 | $138.77 | $175.03 | 235 |
| 2021-01-13 | $140.19 | $176.83 | 5,532 |
| 2021-01-12 | $141.43 | $178.38 | 0 |
| 2021-01-11 | $141.43 | $178.38 | 471 |
| 2021-01-08 | $141.43 | $178.38 | 0 |
| 2021-01-07 | $141.43 | $178.38 | 1,059 |
| 2021-01-06 | $141.81 | $178.86 | 706 |
| 2021-01-05 | $141.01 | $177.86 | 6,944 |
| 2021-01-04 | $142.79 | $180.11 | 471 |