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
- 2008-12-01 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 | $60.75 | $69.22 | 3,200 |
| 2021-12-30 | $60.90 | $69.39 | 80,200 |
| 2021-12-29 | $60.51 | $68.94 | 69,500 |
| 2021-12-28 | $60.57 | $69.01 | 9,300 |
| 2021-12-27 | $59.98 | $68.34 | 11,200 |
| 2021-12-23 | $61.07 | $69.58 | 30,300 |
| 2021-12-22 | $60.44 | $68.86 | 8,500 |
| 2021-12-21 | $60.40 | $68.82 | 34,500 |
| 2021-12-20 | $59.14 | $67.38 | 308,600 |
| 2021-12-17 | $59.18 | $67.43 | 46,500 |
| 2021-12-16 | $59.79 | $68.12 | 4,000 |
| 2021-12-15 | $56.65 | $64.55 | 3,100 |
| 2021-12-14 | $57.31 | $65.30 | 7,000 |
| 2021-12-13 | $57.41 | $65.41 | 7,400 |
| 2021-12-10 | $58.35 | $66.48 | 6,100 |
| 2021-12-09 | $57.46 | $65.47 | 7,100 |
| 2021-12-08 | $58.14 | $66.24 | 11,100 |
| 2021-12-07 | $58.00 | $66.08 | 5,200 |
| 2021-12-06 | $58.13 | $66.23 | 9,800 |
| 2021-12-03 | $56.89 | $64.82 | 56,400 |
| 2021-12-02 | $57.05 | $65.00 | 7,400 |
| 2021-12-01 | $55.14 | $62.83 | 7,900 |
| 2021-11-30 | $55.18 | $62.87 | 3,700 |
| 2021-11-29 | $56.94 | $64.88 | 3,400 |
| 2021-11-26 | $58.83 | $67.03 | 111,800 |
| 2021-11-24 | $58.92 | $67.13 | 1,800 |
| 2021-11-23 | $58.25 | $66.37 | 6,600 |
| 2021-11-22 | $59.35 | $67.62 | 6,000 |
| 2021-11-19 | $58.08 | $66.18 | 4,600 |
| 2021-11-18 | $58.23 | $66.35 | 2,200 |
| 2021-11-17 | $58.56 | $66.72 | 3,000 |
| 2021-11-16 | $59.42 | $67.70 | 2,800 |
| 2021-11-15 | $59.50 | $67.79 | 3,300 |
| 2021-11-12 | $59.72 | $68.04 | 1,400 |
| 2021-11-11 | $60.62 | $69.07 | 2,200 |
| 2021-11-10 | $60.87 | $69.35 | 2,000 |
| 2021-11-09 | $60.00 | $68.36 | 3,400 |
| 2021-11-08 | $60.32 | $68.73 | 3,100 |
| 2021-11-05 | $60.92 | $69.41 | 900 |
| 2021-11-04 | $58.08 | $66.18 | 3,300 |
| 2021-11-03 | $60.55 | $68.99 | 16,900 |
| 2021-11-02 | $60.60 | $69.05 | 3,300 |
| 2021-11-01 | $60.18 | $68.57 | 32,900 |
| 2021-10-29 | $61.29 | $69.83 | 1,096,400 |
| 2021-10-28 | $62.50 | $71.21 | 327,900 |
| 2021-10-27 | $58.47 | $66.62 | 700 |
| 2021-10-26 | $58.75 | $66.94 | 1,300 |
| 2021-10-25 | $55.86 | $63.65 | 2,300 |
| 2021-10-22 | $55.69 | $63.45 | 6,800 |
| 2021-10-21 | $55.33 | $63.04 | 2,800 |
| 2021-10-20 | $57.04 | $64.99 | 1,500 |
| 2021-10-19 | $56.04 | $63.85 | 201,500 |
| 2021-10-18 | $55.25 | $62.95 | 3,300 |
| 2021-10-15 | $55.00 | $62.67 | 617,700 |
| 2021-10-14 | $56.43 | $64.30 | 403,600 |
| 2021-10-13 | $54.90 | $62.55 | 1,300 |
| 2021-10-12 | $55.19 | $62.88 | 201,100 |
| 2021-10-11 | $54.79 | $62.43 | 800 |
| 2021-10-08 | $54.06 | $61.60 | 34,500 |
| 2021-10-07 | $54.75 | $62.38 | 2,500 |
| 2021-10-06 | $54.56 | $62.16 | 3,900 |
| 2021-10-05 | $56.31 | $64.15 | 1,500 |
| 2021-10-04 | $56.00 | $63.81 | 2,900 |
| 2021-10-01 | $56.15 | $63.98 | 55,200 |
| 2021-09-30 | $56.94 | $64.88 | 2,100 |
| 2021-09-29 | $57.95 | $66.03 | 1,300 |
| 2021-09-28 | $59.10 | $67.34 | 562,400 |
| 2021-09-27 | $59.52 | $67.82 | 2,300 |
| 2021-09-24 | $57.94 | $66.02 | 7,300 |
| 2021-09-23 | $58.50 | $66.65 | 6,200 |
| 2021-09-22 | $58.40 | $66.54 | 3,400 |
| 2021-09-21 | $57.33 | $65.32 | 2,500 |
| 2021-09-20 | $56.53 | $64.41 | 4,800 |
| 2021-09-17 | $57.28 | $65.26 | 2,700 |
| 2021-09-16 | $56.55 | $64.43 | 1,700 |
| 2021-09-15 | $58.24 | $66.36 | 4,500 |
| 2021-09-14 | $59.70 | $68.02 | 87,700 |
| 2021-09-13 | $58.10 | $66.20 | 3,200 |
| 2021-09-10 | $58.33 | $66.46 | 71,400 |
| 2021-09-09 | $58.44 | $66.59 | 1,600 |
| 2021-09-08 | $58.45 | $66.60 | 900 |
| 2021-09-07 | $59.51 | $67.81 | 900 |
| 2021-09-03 | $62.12 | $70.78 | 2,100 |
| 2021-09-02 | $62.80 | $71.55 | 1,900 |
| 2021-09-01 | $62.62 | $71.35 | 61,100 |
| 2021-08-31 | $60.45 | $68.88 | 3,800 |
| 2021-08-30 | $62.60 | $71.33 | 600 |
| 2021-08-27 | $60.45 | $68.88 | 800 |
| 2021-08-26 | $60.62 | $69.07 | 1,600 |
| 2021-08-25 | $60.30 | $68.70 | 4,300 |
| 2021-08-24 | $59.95 | $68.31 | 2,000 |
| 2021-08-23 | $59.94 | $68.29 | 1,600 |
| 2021-08-20 | $60.60 | $69.05 | 23,400 |
| 2021-08-19 | $59.09 | $67.33 | 22,100 |
| 2021-08-18 | $61.90 | $70.53 | 2,200 |
| 2021-08-17 | $60.80 | $69.27 | 3,000 |
| 2021-08-16 | $63.42 | $72.26 | 2,600 |
| 2021-08-13 | $62.42 | $71.12 | 1,000 |
| 2021-08-12 | $61.10 | $69.62 | 1,200 |
| 2021-08-11 | $62.06 | $70.71 | 1,200 |
| 2021-08-10 | $61.91 | $70.54 | 1,800 |
| 2021-08-09 | $60.16 | $68.55 | 1,500 |
| 2021-08-06 | $61.35 | $69.90 | 23,500 |
| 2021-08-05 | $61.90 | $70.53 | 60,800 |
| 2021-08-04 | $62.33 | $71.02 | 1,300 |
| 2021-08-03 | $62.33 | $71.01 | 3,800 |
| 2021-08-02 | $63.61 | $72.48 | 1,200 |
| 2021-07-30 | $63.51 | $72.36 | 1,400 |
| 2021-07-29 | $66.29 | $75.53 | 1,100 |
| 2021-07-28 | $68.54 | $78.09 | 1,600 |
| 2021-07-27 | $69.43 | $79.11 | 700 |
| 2021-07-26 | $68.10 | $77.59 | 2,500 |
| 2021-07-23 | $68.75 | $78.33 | 1,000 |
| 2021-07-22 | $69.75 | $79.47 | 2,400 |
| 2021-07-21 | $67.82 | $77.27 | 2,100 |
| 2021-07-20 | $67.12 | $76.47 | 24,300 |
| 2021-07-19 | $65.90 | $75.09 | 1,500 |
| 2021-07-16 | $69.65 | $79.36 | 2,100 |
| 2021-07-15 | $69.62 | $79.32 | 1,000 |
| 2021-07-14 | $69.84 | $79.57 | 259,300 |
| 2021-07-13 | $69.15 | $78.79 | 145,900 |
| 2021-07-12 | $67.39 | $76.78 | 201,300 |
| 2021-07-09 | $69.33 | $78.99 | 3,300 |
| 2021-07-08 | $70.22 | $80.01 | 205,200 |
| 2021-07-07 | $71.37 | $81.32 | 1,800 |
| 2021-07-06 | $72.70 | $82.83 | 1,100 |
| 2021-07-02 | $71.70 | $81.69 | 600 |
| 2021-07-01 | $71.03 | $80.92 | 800 |
| 2021-06-30 | $72.69 | $82.82 | 700 |
| 2021-06-29 | $73.68 | $83.95 | 800 |
| 2021-06-28 | $73.27 | $83.48 | 800 |
| 2021-06-25 | $76.10 | $86.71 | 800 |
| 2021-06-24 | $75.28 | $85.78 | 2,100 |
| 2021-06-23 | $74.10 | $84.43 | 18,100 |
| 2021-06-22 | $75.55 | $86.08 | 1,400 |
| 2021-06-21 | $75.28 | $85.77 | 17,700 |
| 2021-06-18 | $75.21 | $85.70 | 3,800 |
| 2021-06-17 | $77.50 | $88.30 | 1,200 |
| 2021-06-16 | $78.95 | $89.95 | 1,300 |
| 2021-06-15 | $79.24 | $90.28 | 245,500 |
| 2021-06-14 | $79.00 | $90.01 | 1,000 |
| 2021-06-11 | $77.30 | $88.07 | 1,200 |
| 2021-06-10 | $79.08 | $90.10 | 1,500 |
| 2021-06-09 | $78.48 | $89.42 | 800 |
| 2021-06-08 | $78.12 | $89.01 | 2,300 |
| 2021-06-07 | $78.82 | $89.81 | 2,300 |
| 2021-06-04 | $76.23 | $86.85 | 800 |
| 2021-06-03 | $76.94 | $87.66 | 500 |
| 2021-06-02 | $77.42 | $88.21 | 1,600 |
| 2021-06-01 | $76.72 | $87.41 | 700 |
| 2021-05-28 | $76.60 | $87.28 | 500 |
| 2021-05-27 | $76.60 | $87.28 | 1,000 |
| 2021-05-26 | $76.62 | $87.30 | 1,000 |
| 2021-05-25 | $75.66 | $86.21 | 1,100 |
| 2021-05-24 | $79.55 | $90.64 | 600 |
| 2021-05-21 | $79.55 | $90.64 | 1,100 |
| 2021-05-20 | $75.08 | $85.54 | 500 |
| 2021-05-19 | $74.99 | $85.44 | 1,300 |
| 2021-05-18 | $74.43 | $84.80 | 800 |
| 2021-05-17 | $75.87 | $86.45 | 16,600 |
| 2021-05-14 | $75.87 | $86.45 | 25,300 |
| 2021-05-13 | $75.54 | $86.07 | 13,200 |
| 2021-05-12 | $74.54 | $84.93 | 62,000 |
| 2021-05-11 | $73.96 | $84.27 | 45,700 |
| 2021-05-10 | $75.00 | $85.45 | 800 |
| 2021-05-07 | $73.63 | $83.89 | 40,500 |
| 2021-05-06 | $73.63 | $83.89 | 9,700 |
| 2021-05-05 | $70.50 | $80.33 | 500 |
| 2021-05-04 | $71.19 | $81.11 | 1,500 |
| 2021-05-03 | $72.06 | $81.42 | 600 |
| 2021-04-30 | $72.04 | $81.39 | 18,300 |
| 2021-04-29 | $72.71 | $82.15 | 7,500 |
| 2021-04-28 | $71.95 | $81.29 | 2,200 |
| 2021-04-27 | $70.77 | $79.96 | 800 |
| 2021-04-26 | $70.94 | $80.15 | 1,400 |
| 2021-04-23 | $69.93 | $79.01 | 800 |
| 2021-04-22 | $69.85 | $78.92 | 1,300 |
| 2021-04-21 | $70.08 | $79.18 | 203,200 |
| 2021-04-20 | $69.32 | $78.32 | 1,100 |
| 2021-04-19 | $68.57 | $77.47 | 1,600 |
| 2021-04-16 | $68.55 | $77.45 | 1,600 |
| 2021-04-15 | $67.60 | $76.38 | 181,200 |
| 2021-04-14 | $64.68 | $73.08 | 101,300 |
| 2021-04-13 | $65.30 | $73.78 | 1,300 |
| 2021-04-12 | $64.30 | $72.65 | 1,000 |
| 2021-04-09 | $65.96 | $74.52 | 1,400 |
| 2021-04-08 | $65.05 | $73.50 | 41,900 |
| 2021-04-07 | $63.60 | $71.86 | 94,300 |
| 2021-04-06 | $63.42 | $71.65 | 1,400 |
| 2021-04-05 | $64.92 | $73.35 | 700 |
| 2021-04-01 | $63.63 | $71.89 | 17,600 |
| 2021-03-31 | $63.80 | $72.08 | 55,900 |
| 2021-03-30 | $64.18 | $72.51 | 3,000 |
| 2021-03-29 | $64.92 | $73.35 | 700 |
| 2021-03-26 | $62.95 | $71.12 | 1,000 |
| 2021-03-25 | $61.82 | $69.84 | 21,000 |
| 2021-03-24 | $63.16 | $71.36 | 500 |
| 2021-03-23 | $63.16 | $71.36 | 26,300 |
| 2021-03-22 | $62.40 | $70.50 | 600 |
| 2021-03-19 | $64.61 | $73.00 | 36,100 |
| 2021-03-18 | $61.00 | $68.92 | 3,300 |
| 2021-03-17 | $64.20 | $72.54 | 3,100 |
| 2021-03-16 | $62.99 | $71.17 | 1,700 |
| 2021-03-15 | $62.00 | $70.05 | 900 |
| 2021-03-12 | $63.48 | $71.72 | 1,300 |
| 2021-03-11 | $61.55 | $69.54 | 2,800 |
| 2021-03-10 | $63.95 | $72.25 | 1,100 |
| 2021-03-09 | $62.77 | $70.92 | 900 |
| 2021-03-08 | $62.70 | $70.83 | 1,500 |
| 2021-03-05 | $62.47 | $70.58 | 21,700 |
| 2021-03-04 | $60.58 | $68.45 | 73,000 |
| 2021-03-03 | $59.30 | $67.00 | 1,600 |
| 2021-03-02 | $58.51 | $66.11 | 88,100 |
| 2021-03-01 | $60.13 | $67.94 | 29,700 |
| 2021-02-26 | $57.25 | $64.68 | 109,300 |
| 2021-02-25 | $61.25 | $69.20 | 800 |
| 2021-02-24 | $63.91 | $72.21 | 2,300 |
| 2021-02-23 | $64.92 | $73.35 | 5,200 |
| 2021-02-22 | $64.92 | $73.35 | 2,000 |
| 2021-02-19 | $64.92 | $73.35 | 2,200 |
| 2021-02-18 | $64.17 | $72.50 | 900 |
| 2021-02-17 | $64.01 | $72.32 | 4,300 |
| 2021-02-16 | $63.92 | $72.22 | 8,000 |
| 2021-02-12 | $63.02 | $71.20 | 108,500 |
| 2021-02-11 | $65.64 | $74.16 | 2,700 |
| 2021-02-10 | $64.78 | $73.20 | 800 |
| 2021-02-09 | $65.02 | $73.46 | 11,400 |
| 2021-02-08 | $64.83 | $73.25 | 10,200 |
| 2021-02-05 | $66.20 | $74.79 | 5,600 |
| 2021-02-04 | $65.28 | $73.75 | 36,100 |
| 2021-02-03 | $64.76 | $73.17 | 45,000 |
| 2021-02-02 | $65.41 | $73.90 | 4,800 |
| 2021-02-01 | $62.88 | $71.04 | 1,600 |
| 2021-01-29 | $67.12 | $75.83 | 70,600 |
| 2021-01-28 | $65.24 | $73.71 | 100,600 |
| 2021-01-27 | $65.99 | $74.56 | 1,100 |
| 2021-01-26 | $65.18 | $73.64 | 18,400 |
| 2021-01-25 | $64.15 | $72.48 | 4,600 |
| 2021-01-22 | $66.97 | $75.66 | 32,100 |
| 2021-01-21 | $68.00 | $76.83 | 1,200 |
| 2021-01-20 | $68.32 | $77.19 | 6,900 |
| 2021-01-19 | $68.02 | $76.85 | 3,300 |
| 2021-01-15 | $69.38 | $78.39 | 1,100 |
| 2021-01-14 | $69.62 | $78.66 | 1,700 |
| 2021-01-13 | $69.10 | $78.07 | 1,400 |
| 2021-01-12 | $69.12 | $78.09 | 1,500 |
| 2021-01-11 | $69.40 | $78.41 | 1,200 |
| 2021-01-08 | $70.75 | $79.94 | 800 |
| 2021-01-07 | $71.87 | $81.20 | 75,300 |
| 2021-01-06 | $72.00 | $81.35 | 5,600 |
| 2021-01-05 | $70.17 | $79.28 | 120,400 |
| 2021-01-04 | $70.42 | $79.56 | 1,900 |