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
- 2003-10-07 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 | $60.00 | $60.00 | 19,153 |
| 2021-12-30 | $63.45 | $63.45 | 62,567 |
| 2021-12-29 | $60.15 | $60.15 | 17,980 |
| 2021-12-28 | $59.25 | $59.25 | 73,980 |
| 2021-12-27 | $55.95 | $55.95 | 23,660 |
| 2021-12-23 | $55.80 | $55.80 | 57,607 |
| 2021-12-22 | $51.00 | $51.00 | 23,507 |
| 2021-12-21 | $51.15 | $51.15 | 6,213 |
| 2021-12-20 | $50.85 | $50.85 | 7,580 |
| 2021-12-17 | $51.45 | $51.45 | 19,160 |
| 2021-12-16 | $48.90 | $48.90 | 12,180 |
| 2021-12-15 | $49.35 | $49.35 | 17,980 |
| 2021-12-14 | $48.60 | $48.60 | 65,847 |
| 2021-12-13 | $57.00 | $57.00 | 521,327 |
| 2021-12-10 | $51.30 | $51.30 | 6,607 |
| 2021-12-09 | $53.10 | $53.10 | 16,627 |
| 2021-12-08 | $53.55 | $53.55 | 7,840 |
| 2021-12-07 | $54.45 | $54.45 | 32,353 |
| 2021-12-06 | $55.20 | $55.20 | 24,787 |
| 2021-12-03 | $49.95 | $49.95 | 45,073 |
| 2021-12-02 | $52.20 | $52.20 | 17,240 |
| 2021-12-01 | $55.80 | $55.80 | 38,080 |
| 2021-11-30 | $57.00 | $57.00 | 32,600 |
| 2021-11-29 | $57.15 | $57.15 | 102,013 |
| 2021-11-26 | $56.10 | $56.10 | 50,440 |
| 2021-11-24 | $51.45 | $51.45 | 63,153 |
| 2021-11-23 | $44.55 | $44.55 | 39,773 |
| 2021-11-22 | $42.15 | $42.15 | 19,773 |
| 2021-11-19 | $43.65 | $43.65 | 13,127 |
| 2021-11-18 | $44.85 | $44.85 | 12,733 |
| 2021-11-17 | $48.75 | $48.75 | 29,953 |
| 2021-11-16 | $47.25 | $47.25 | 19,740 |
| 2021-11-15 | $45.60 | $45.60 | 14,427 |
| 2021-11-12 | $44.55 | $44.55 | 8,693 |
| 2021-11-11 | $44.70 | $44.70 | 5,960 |
| 2021-11-10 | $44.85 | $44.85 | 8,853 |
| 2021-11-09 | $46.35 | $46.35 | 5,080 |
| 2021-11-08 | $45.75 | $45.75 | 8,353 |
| 2021-11-05 | $45.30 | $45.30 | 8,787 |
| 2021-11-04 | $45.15 | $45.15 | 12,627 |
| 2021-11-03 | $44.10 | $44.10 | 5,780 |
| 2021-11-02 | $45.00 | $45.00 | 6,947 |
| 2021-11-01 | $43.95 | $43.95 | 4,373 |
| 2021-10-29 | $43.50 | $43.50 | 11,247 |
| 2021-10-28 | $43.05 | $43.05 | 16,193 |
| 2021-10-27 | $43.95 | $43.95 | 11,473 |
| 2021-10-26 | $44.55 | $44.55 | 11,353 |
| 2021-10-25 | $45.90 | $45.90 | 15,360 |
| 2021-10-22 | $46.20 | $46.20 | 8,353 |
| 2021-10-21 | $46.50 | $46.50 | 3,193 |
| 2021-10-20 | $46.95 | $46.95 | 4,120 |
| 2021-10-19 | $47.10 | $47.10 | 5,927 |
| 2021-10-18 | $46.50 | $46.50 | 9,967 |
| 2021-10-15 | $46.20 | $46.20 | 6,707 |
| 2021-10-14 | $47.10 | $47.10 | 5,067 |
| 2021-10-13 | $47.25 | $47.25 | 5,413 |
| 2021-10-12 | $47.10 | $47.10 | 2,887 |
| 2021-10-11 | $47.10 | $47.10 | 4,667 |
| 2021-10-08 | $46.80 | $46.80 | 8,573 |
| 2021-10-07 | $47.70 | $47.70 | 8,513 |
| 2021-10-06 | $46.05 | $46.05 | 8,760 |
| 2021-10-05 | $47.55 | $47.55 | 4,467 |
| 2021-10-04 | $47.40 | $47.40 | 4,153 |
| 2021-10-01 | $48.90 | $48.90 | 6,340 |
| 2021-09-30 | $49.50 | $49.50 | 5,553 |
| 2021-09-29 | $47.70 | $47.70 | 6,987 |
| 2021-09-28 | $48.90 | $48.90 | 6,460 |
| 2021-09-27 | $51.45 | $51.45 | 4,827 |
| 2021-09-24 | $50.55 | $50.55 | 4,413 |
| 2021-09-23 | $51.30 | $51.30 | 3,240 |
| 2021-09-22 | $51.15 | $51.15 | 5,733 |
| 2021-09-21 | $51.45 | $51.45 | 3,307 |
| 2021-09-20 | $51.00 | $51.00 | 9,580 |
| 2021-09-17 | $52.95 | $52.95 | 8,300 |
| 2021-09-16 | $52.20 | $52.20 | 12,387 |
| 2021-09-15 | $52.95 | $52.95 | 61,013 |
| 2021-09-14 | $47.10 | $47.10 | 8,287 |
| 2021-09-13 | $48.60 | $48.60 | 6,433 |
| 2021-09-10 | $49.20 | $49.20 | 5,140 |
| 2021-09-09 | $49.95 | $49.95 | 2,520 |
| 2021-09-08 | $50.25 | $50.25 | 7,000 |
| 2021-09-07 | $51.15 | $51.15 | 4,167 |
| 2021-09-03 | $51.90 | $51.90 | 4,913 |
| 2021-09-02 | $53.10 | $53.10 | 4,740 |
| 2021-09-01 | $53.25 | $53.25 | 5,907 |
| 2021-08-31 | $52.05 | $52.05 | 4,893 |
| 2021-08-30 | $51.90 | $51.90 | 3,653 |
| 2021-08-27 | $52.95 | $52.95 | 4,760 |
| 2021-08-26 | $52.05 | $52.05 | 5,860 |
| 2021-08-25 | $53.70 | $53.70 | 6,140 |
| 2021-08-24 | $54.60 | $54.60 | 7,420 |
| 2021-08-23 | $51.90 | $51.90 | 9,533 |
| 2021-08-20 | $49.20 | $49.20 | 18,180 |
| 2021-08-19 | $49.20 | $49.20 | 5,573 |
| 2021-08-18 | $51.15 | $51.15 | 5,953 |
| 2021-08-17 | $52.05 | $52.05 | 6,173 |
| 2021-08-16 | $53.25 | $53.25 | 12,347 |
| 2021-08-13 | $55.20 | $55.20 | 8,700 |
| 2021-08-12 | $56.70 | $56.70 | 4,147 |
| 2021-08-11 | $56.85 | $56.85 | 7,280 |
| 2021-08-10 | $56.55 | $56.55 | 7,667 |
| 2021-08-09 | $58.05 | $58.05 | 9,760 |
| 2021-08-06 | $59.40 | $59.40 | 44,300 |
| 2021-08-05 | $59.10 | $59.10 | 16,227 |
| 2021-08-04 | $56.55 | $56.55 | 11,407 |
| 2021-08-03 | $56.40 | $56.40 | 12,027 |
| 2021-08-02 | $61.35 | $61.35 | 36,700 |
| 2021-07-30 | $60.45 | $60.45 | 36,480 |
| 2021-07-29 | $52.80 | $52.80 | 8,013 |
| 2021-07-28 | $53.55 | $53.55 | 14,233 |
| 2021-07-27 | $49.95 | $49.95 | 9,093 |
| 2021-07-26 | $49.50 | $49.50 | 10,093 |
| 2021-07-23 | $50.85 | $50.85 | 10,580 |
| 2021-07-22 | $52.20 | $52.20 | 5,833 |
| 2021-07-21 | $52.05 | $52.05 | 4,960 |
| 2021-07-20 | $51.15 | $51.15 | 7,113 |
| 2021-07-19 | $49.05 | $49.05 | 10,387 |
| 2021-07-16 | $50.10 | $50.10 | 13,127 |
| 2021-07-15 | $51.30 | $51.30 | 10,187 |
| 2021-07-14 | $51.30 | $51.30 | 9,600 |
| 2021-07-13 | $52.20 | $52.20 | 8,453 |
| 2021-07-12 | $53.40 | $53.40 | 7,060 |
| 2021-07-09 | $52.20 | $52.20 | 13,773 |
| 2021-07-08 | $51.45 | $51.45 | 8,007 |
| 2021-07-07 | $52.05 | $52.05 | 17,573 |
| 2021-07-06 | $52.95 | $52.95 | 26,227 |
| 2021-07-02 | $55.95 | $55.95 | 10,100 |
| 2021-07-01 | $56.85 | $56.85 | 8,720 |
| 2021-06-30 | $57.00 | $57.00 | 12,353 |
| 2021-06-29 | $58.05 | $58.05 | 13,613 |
| 2021-06-28 | $59.70 | $59.70 | 15,720 |
| 2021-06-25 | $60.15 | $60.15 | 263,807 |
| 2021-06-24 | $58.20 | $58.20 | 16,940 |
| 2021-06-23 | $57.30 | $57.30 | 16,720 |
| 2021-06-22 | $56.40 | $56.40 | 14,933 |
| 2021-06-21 | $56.55 | $56.55 | 20,807 |
| 2021-06-18 | $58.50 | $58.50 | 20,387 |
| 2021-06-17 | $56.40 | $56.40 | 40,527 |
| 2021-06-16 | $58.65 | $58.65 | 16,580 |
| 2021-06-15 | $59.55 | $59.55 | 12,867 |
| 2021-06-14 | $58.65 | $58.65 | 24,380 |
| 2021-06-11 | $59.25 | $59.25 | 13,533 |
| 2021-06-10 | $59.40 | $59.40 | 24,767 |
| 2021-06-09 | $57.00 | $57.00 | 18,880 |
| 2021-06-08 | $56.40 | $56.40 | 49,100 |
| 2021-06-07 | $59.10 | $59.10 | 100,973 |
| 2021-06-04 | $54.30 | $54.30 | 19,033 |
| 2021-06-03 | $54.45 | $54.45 | 13,367 |
| 2021-06-02 | $54.60 | $54.60 | 13,053 |
| 2021-06-01 | $53.85 | $53.85 | 13,227 |
| 2021-05-28 | $53.70 | $53.70 | 12,187 |
| 2021-05-27 | $54.00 | $54.00 | 9,100 |
| 2021-05-26 | $54.15 | $54.15 | 16,720 |
| 2021-05-25 | $50.85 | $50.85 | 21,240 |
| 2021-05-24 | $51.30 | $51.30 | 13,513 |
| 2021-05-21 | $52.65 | $52.65 | 15,187 |
| 2021-05-20 | $52.35 | $52.35 | 9,653 |
| 2021-05-19 | $50.40 | $50.40 | 11,107 |
| 2021-05-18 | $51.75 | $51.75 | 15,833 |
| 2021-05-17 | $50.40 | $50.40 | 11,393 |
| 2021-05-14 | $50.70 | $50.70 | 22,753 |
| 2021-05-13 | $48.30 | $48.30 | 24,347 |
| 2021-05-12 | $50.55 | $50.55 | 50,413 |
| 2021-05-11 | $46.80 | $46.80 | 20,807 |
| 2021-05-10 | $45.15 | $45.15 | 25,473 |
| 2021-05-07 | $47.55 | $47.55 | 12,773 |
| 2021-05-06 | $47.55 | $47.55 | 36,407 |
| 2021-05-05 | $47.70 | $47.70 | 14,153 |
| 2021-05-04 | $47.10 | $47.10 | 22,573 |
| 2021-05-03 | $50.40 | $50.40 | 25,340 |
| 2021-04-30 | $52.05 | $52.05 | 18,087 |
| 2021-04-29 | $52.65 | $52.65 | 28,153 |
| 2021-04-28 | $54.45 | $54.45 | 102,680 |
| 2021-04-27 | $52.95 | $52.95 | 23,313 |
| 2021-04-26 | $54.15 | $54.15 | 45,693 |
| 2021-04-23 | $51.90 | $51.90 | 51,740 |
| 2021-04-22 | $49.50 | $49.50 | 17,527 |
| 2021-04-21 | $49.20 | $49.20 | 23,147 |
| 2021-04-20 | $46.65 | $46.65 | 37,820 |
| 2021-04-19 | $46.65 | $46.65 | 23,400 |
| 2021-04-16 | $46.95 | $46.95 | 42,367 |
| 2021-04-15 | $48.15 | $48.15 | 51,473 |
| 2021-04-14 | $52.80 | $52.80 | 21,807 |
| 2021-04-13 | $53.55 | $53.55 | 18,193 |
| 2021-04-12 | $52.65 | $52.65 | 30,087 |
| 2021-04-09 | $54.75 | $54.75 | 19,133 |
| 2021-04-08 | $54.75 | $54.75 | 13,907 |
| 2021-04-07 | $53.70 | $53.70 | 35,440 |
| 2021-04-06 | $56.40 | $56.40 | 26,167 |
| 2021-04-05 | $57.75 | $57.75 | 29,840 |
| 2021-04-01 | $57.60 | $57.60 | 24,027 |
| 2021-03-31 | $57.45 | $57.45 | 29,167 |
| 2021-03-30 | $55.65 | $55.65 | 58,273 |
| 2021-03-29 | $52.65 | $52.65 | 50,707 |
| 2021-03-26 | $57.75 | $57.75 | 50,240 |
| 2021-03-25 | $56.70 | $56.70 | 95,653 |
| 2021-03-24 | $60.60 | $60.60 | 653,007 |
| 2021-03-23 | $58.80 | $58.80 | 34,873 |
| 2021-03-22 | $61.80 | $61.80 | 35,973 |
| 2021-03-19 | $62.55 | $62.55 | 62,020 |
| 2021-03-18 | $59.40 | $59.40 | 37,620 |
| 2021-03-17 | $64.80 | $64.80 | 29,707 |
| 2021-03-16 | $64.50 | $64.50 | 38,787 |
| 2021-03-15 | $65.40 | $65.40 | 47,840 |
| 2021-03-12 | $64.20 | $64.20 | 45,700 |
| 2021-03-11 | $63.00 | $63.00 | 53,047 |
| 2021-03-10 | $59.40 | $59.40 | 60,693 |
| 2021-03-09 | $58.65 | $58.65 | 86,580 |
| 2021-03-08 | $51.90 | $51.90 | 23,053 |
| 2021-03-05 | $52.65 | $52.65 | 48,133 |
| 2021-03-04 | $52.80 | $52.80 | 89,453 |
| 2021-03-03 | $54.60 | $54.60 | 74,540 |
| 2021-03-02 | $59.85 | $59.85 | 36,300 |
| 2021-03-01 | $62.25 | $62.25 | 35,533 |
| 2021-02-26 | $60.90 | $60.90 | 48,047 |
| 2021-02-25 | $59.55 | $59.55 | 64,707 |
| 2021-02-24 | $63.60 | $63.60 | 65,833 |
| 2021-02-23 | $63.15 | $63.15 | 192,313 |
| 2021-02-22 | $68.70 | $68.70 | 370,533 |
| 2021-02-19 | $103.50 | $103.50 | 30,100 |
| 2021-02-18 | $99.00 | $99.00 | 38,200 |
| 2021-02-17 | $105.60 | $105.60 | 36,747 |
| 2021-02-16 | $107.25 | $107.25 | 44,600 |
| 2021-02-12 | $109.80 | $109.80 | 39,027 |
| 2021-02-11 | $106.65 | $106.65 | 43,473 |
| 2021-02-10 | $108.30 | $108.30 | 52,113 |
| 2021-02-09 | $109.95 | $109.95 | 57,980 |
| 2021-02-08 | $108.90 | $108.90 | 53,133 |
| 2021-02-05 | $105.75 | $105.75 | 146,713 |
| 2021-02-04 | $118.20 | $118.20 | 327,187 |
| 2021-02-03 | $92.55 | $92.55 | 53,160 |
| 2021-02-02 | $88.05 | $88.05 | 33,467 |
| 2021-02-01 | $84.60 | $84.60 | 77,773 |
| 2021-01-29 | $90.60 | $90.60 | 59,200 |
| 2021-01-28 | $94.65 | $94.65 | 115,360 |
| 2021-01-27 | $89.10 | $89.10 | 119,153 |
| 2021-01-26 | $99.75 | $99.75 | 344,707 |
| 2021-01-25 | $86.85 | $86.85 | 182,813 |
| 2021-01-22 | $79.50 | $79.50 | 25,153 |
| 2021-01-21 | $81.60 | $81.60 | 58,713 |
| 2021-01-20 | $78.00 | $78.00 | 79,860 |
| 2021-01-19 | $79.35 | $79.35 | 45,153 |
| 2021-01-15 | $76.50 | $76.50 | 48,693 |
| 2021-01-14 | $75.15 | $75.15 | 50,807 |
| 2021-01-13 | $71.10 | $71.10 | 31,200 |
| 2021-01-12 | $72.00 | $72.00 | 28,893 |
| 2021-01-11 | $69.45 | $69.45 | 31,593 |
| 2021-01-08 | $68.10 | $68.10 | 30,753 |
| 2021-01-07 | $68.25 | $68.25 | 29,813 |
| 2021-01-06 | $67.80 | $67.80 | 33,273 |
| 2021-01-05 | $69.75 | $69.75 | 30,253 |
| 2021-01-04 | $68.10 | $68.10 | 34,887 |