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
- 2013-01-04 to 2026-08-28
- 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 | $83.31 | $146.19 | 3,980 |
| 2021-12-30 | $82.69 | $145.10 | 703 |
| 2021-12-29 | $82.58 | $144.46 | 1,281 |
| 2021-12-28 | $83.27 | $145.66 | 242 |
| 2021-12-27 | $82.93 | $145.07 | 1,392 |
| 2021-12-23 | $81.31 | $142.24 | 978 |
| 2021-12-22 | $80.71 | $141.19 | 1,220 |
| 2021-12-21 | $79.41 | $138.91 | 3,849 |
| 2021-12-20 | $78.22 | $136.83 | 1,462 |
| 2021-12-17 | $79.65 | $139.33 | 8,743 |
| 2021-12-16 | $79.65 | $139.33 | 999 |
| 2021-12-15 | $79.65 | $139.33 | 7,324 |
| 2021-12-14 | $79.22 | $138.58 | 2,910 |
| 2021-12-13 | $79.91 | $139.79 | 2,140 |
| 2021-12-10 | $80.00 | $139.95 | 4,125 |
| 2021-12-09 | $80.28 | $140.42 | 5,511 |
| 2021-12-08 | $80.99 | $141.68 | 4,326 |
| 2021-12-07 | $80.19 | $140.28 | 5,046 |
| 2021-12-06 | $79.30 | $138.72 | 3,316 |
| 2021-12-03 | $77.75 | $136.01 | 3,246 |
| 2021-12-02 | $78.94 | $138.09 | 510 |
| 2021-12-01 | $77.10 | $134.86 | 7,138 |
| 2021-11-30 | $74.80 | $130.85 | 8,915 |
| 2021-11-29 | $79.30 | $138.72 | 2,447 |
| 2021-11-26 | $78.67 | $137.17 | 2,212 |
| 2021-11-24 | $80.52 | $140.41 | 1,027 |
| 2021-11-23 | $79.69 | $138.96 | 2,444 |
| 2021-11-22 | $78.85 | $137.48 | 5,157 |
| 2021-11-19 | $79.14 | $138.00 | 3,279 |
| 2021-11-18 | $79.15 | $138.02 | 6,576 |
| 2021-11-17 | $79.00 | $137.76 | 8,752 |
| 2021-11-16 | $79.18 | $138.07 | 1,834 |
| 2021-11-15 | $79.71 | $138.99 | 918 |
| 2021-11-12 | $78.93 | $137.63 | 394 |
| 2021-11-11 | $78.68 | $137.20 | 2,446 |
| 2021-11-10 | $79.84 | $139.22 | 4,223 |
| 2021-11-09 | $80.20 | $139.85 | 2,830 |
| 2021-11-08 | $80.20 | $139.85 | 1,608 |
| 2021-11-05 | $79.88 | $139.29 | 4,779 |
| 2021-11-04 | $80.63 | $140.60 | 1,515 |
| 2021-11-03 | $80.65 | $140.63 | 1,745 |
| 2021-11-02 | $79.90 | $139.33 | 2,739 |
| 2021-11-01 | $80.60 | $140.55 | 2,439 |
| 2021-10-29 | $81.05 | $141.33 | 1,208 |
| 2021-10-28 | $80.16 | $139.78 | 1,597 |
| 2021-10-27 | $79.21 | $137.69 | 1,846 |
| 2021-10-26 | $79.00 | $137.32 | 1,909 |
| 2021-10-25 | $79.14 | $137.56 | 2,650 |
| 2021-10-22 | $80.06 | $139.16 | 3,137 |
| 2021-10-21 | $78.90 | $137.15 | 821 |
| 2021-10-20 | $79.00 | $137.32 | 1,110 |
| 2021-10-19 | $77.76 | $135.17 | 2,421 |
| 2021-10-18 | $77.16 | $134.12 | 1,493 |
| 2021-10-15 | $77.18 | $134.16 | 2,316 |
| 2021-10-14 | $76.91 | $133.69 | 1,697 |
| 2021-10-13 | $76.50 | $132.97 | 4,821 |
| 2021-10-12 | $74.99 | $130.35 | 1,532 |
| 2021-10-11 | $72.48 | $125.99 | 314 |
| 2021-10-08 | $73.76 | $128.21 | 1,825 |
| 2021-10-07 | $73.92 | $128.49 | 3,584 |
| 2021-10-06 | $72.71 | $126.39 | 1,693 |
| 2021-10-05 | $71.78 | $124.77 | 3,674 |
| 2021-10-04 | $71.56 | $124.39 | 3,231 |
| 2021-10-01 | $71.23 | $123.81 | 4,674 |
| 2021-09-30 | $71.14 | $123.66 | 890 |
| 2021-09-29 | $70.78 | $123.03 | 776 |
| 2021-09-28 | $70.67 | $122.41 | 3,537 |
| 2021-09-27 | $70.83 | $122.68 | 7,543 |
| 2021-09-24 | $71.97 | $124.66 | 2,936 |
| 2021-09-23 | $72.77 | $126.04 | 1,094 |
| 2021-09-22 | $73.22 | $126.82 | 1,610 |
| 2021-09-21 | $72.82 | $126.13 | 2,553 |
| 2021-09-20 | $72.21 | $125.07 | 4,768 |
| 2021-09-17 | $75.88 | $131.43 | 7,058 |
| 2021-09-16 | $74.66 | $129.32 | 1,504 |
| 2021-09-15 | $74.51 | $129.06 | 8,826 |
| 2021-09-14 | $73.20 | $126.79 | 750 |
| 2021-09-13 | $72.90 | $126.27 | 2,323 |
| 2021-09-10 | $73.48 | $127.27 | 293 |
| 2021-09-09 | $73.95 | $128.09 | 3,042 |
| 2021-09-08 | $73.88 | $127.97 | 5,425 |
| 2021-09-07 | $72.56 | $125.68 | 1,382 |
| 2021-09-03 | $73.38 | $127.10 | 755 |
| 2021-09-02 | $73.01 | $126.46 | 1,284 |
| 2021-09-01 | $72.57 | $125.70 | 1,793 |
| 2021-08-31 | $72.20 | $125.06 | 16,015 |
| 2021-08-30 | $72.60 | $125.75 | 2,491 |
| 2021-08-27 | $72.07 | $124.40 | 1,886 |
| 2021-08-26 | $71.57 | $123.54 | 1,779 |
| 2021-08-25 | $71.25 | $122.98 | 716 |
| 2021-08-24 | $70.83 | $122.26 | 1,466 |
| 2021-08-23 | $70.53 | $121.73 | 472 |
| 2021-08-20 | $69.74 | $120.38 | 797 |
| 2021-08-19 | $69.57 | $120.09 | 1,525 |
| 2021-08-18 | $70.54 | $121.75 | 3,483 |
| 2021-08-17 | $70.42 | $121.55 | 3,241 |
| 2021-08-16 | $70.77 | $122.15 | 856 |
| 2021-08-13 | $71.06 | $122.65 | 2,469 |
| 2021-08-12 | $71.34 | $123.14 | 1,893 |
| 2021-08-11 | $70.80 | $122.21 | 3,712 |
| 2021-08-10 | $69.40 | $119.79 | 6,990 |
| 2021-08-09 | $69.53 | $120.01 | 9,656 |
| 2021-08-06 | $67.50 | $116.51 | 1,161 |
| 2021-08-05 | $67.72 | $116.90 | 3,313 |
| 2021-08-04 | $67.99 | $117.36 | 3,233 |
| 2021-08-03 | $68.21 | $117.74 | 1,389 |
| 2021-08-02 | $69.22 | $119.48 | 542 |
| 2021-07-30 | $69.22 | $119.48 | 2,861 |
| 2021-07-29 | $68.92 | $118.96 | 1,192 |
| 2021-07-28 | $68.74 | $118.22 | 1,202 |
| 2021-07-27 | $69.06 | $118.77 | 0 |
| 2021-07-26 | $69.06 | $118.77 | 3,067 |
| 2021-07-23 | $69.08 | $118.80 | 1,306 |
| 2021-07-22 | $68.93 | $118.55 | 2,012 |
| 2021-07-21 | $69.02 | $118.70 | 1,031 |
| 2021-07-20 | $68.40 | $117.63 | 1,876 |
| 2021-07-19 | $66.23 | $113.90 | 3,266 |
| 2021-07-16 | $68.47 | $117.75 | 12,594 |
| 2021-07-15 | $69.14 | $118.91 | 3,678 |
| 2021-07-14 | $68.90 | $118.49 | 537 |
| 2021-07-13 | $69.20 | $119.00 | 906 |
| 2021-07-12 | $69.84 | $120.11 | 1,588 |
| 2021-07-09 | $69.52 | $119.56 | 759 |
| 2021-07-08 | $67.64 | $116.33 | 907 |
| 2021-07-07 | $68.06 | $117.05 | 1,108 |
| 2021-07-06 | $67.85 | $116.69 | 5,767 |
| 2021-07-02 | $67.23 | $115.62 | 6,485 |
| 2021-07-01 | $66.38 | $114.16 | 0 |
| 2021-06-30 | $66.38 | $114.16 | 2,605 |
| 2021-06-29 | $66.68 | $114.68 | 1,984 |
| 2021-06-28 | $66.47 | $113.89 | 1,840 |
| 2021-06-25 | $66.19 | $113.41 | 2,277 |
| 2021-06-24 | $66.54 | $114.01 | 8,863 |
| 2021-06-23 | $66.80 | $114.45 | 3,620 |
| 2021-06-22 | $69.02 | $118.25 | 4,389 |
| 2021-06-21 | $68.57 | $117.48 | 3,107 |
| 2021-06-18 | $69.18 | $118.53 | 6,136 |
| 2021-06-17 | $67.59 | $115.80 | 8,172 |
| 2021-06-16 | $67.74 | $116.06 | 1,340 |
| 2021-06-15 | $67.96 | $116.44 | 1,794 |
| 2021-06-14 | $67.94 | $116.40 | 1,162 |
| 2021-06-11 | $67.72 | $116.03 | 3,675 |
| 2021-06-10 | $68.17 | $116.80 | 2,040 |
| 2021-06-09 | $67.07 | $114.91 | 2,025 |
| 2021-06-08 | $67.27 | $115.26 | 2,904 |
| 2021-06-07 | $66.30 | $113.59 | 7,461 |
| 2021-06-04 | $69.67 | $119.37 | 2,092 |
| 2021-06-03 | $65.77 | $112.69 | 3,403 |
| 2021-06-02 | $68.31 | $117.04 | 2,952 |
| 2021-06-01 | $67.02 | $114.83 | 10,638 |
| 2021-05-28 | $67.02 | $114.83 | 6,315 |
| 2021-05-27 | $66.67 | $114.23 | 3,146 |
| 2021-05-26 | $65.70 | $112.14 | 1,494 |
| 2021-05-25 | $66.67 | $113.79 | 3,481 |
| 2021-05-24 | $66.80 | $114.01 | 0 |
| 2021-05-21 | $66.80 | $114.01 | 1,467 |
| 2021-05-20 | $67.60 | $115.38 | 1,203 |
| 2021-05-19 | $66.91 | $114.20 | 2,082 |
| 2021-05-18 | $67.17 | $114.65 | 2,855 |
| 2021-05-17 | $65.79 | $112.29 | 3,609 |
| 2021-05-14 | $65.89 | $112.46 | 5,978 |
| 2021-05-13 | $65.38 | $111.59 | 715 |
| 2021-05-12 | $65.38 | $111.60 | 3,943 |
| 2021-05-11 | $65.76 | $112.24 | 5,639 |
| 2021-05-10 | $66.95 | $114.27 | 2,369 |
| 2021-05-07 | $66.71 | $113.87 | 8,336 |
| 2021-05-06 | $65.31 | $111.47 | 1,463 |
| 2021-05-05 | $64.16 | $109.51 | 1,024 |
| 2021-05-04 | $65.21 | $111.30 | 4,543 |
| 2021-05-03 | $65.00 | $110.94 | 3,626 |
| 2021-04-30 | $63.92 | $109.10 | 451 |
| 2021-04-29 | $64.26 | $109.68 | 6,182 |
| 2021-04-28 | $64.52 | $109.70 | 8,917 |
| 2021-04-27 | $68.42 | $116.33 | 1,017 |
| 2021-04-26 | $64.70 | $110.00 | 5,242 |
| 2021-04-23 | $65.00 | $110.51 | 1,222 |
| 2021-04-22 | $63.00 | $107.11 | 1,463 |
| 2021-04-21 | $63.26 | $107.55 | 2,935 |
| 2021-04-20 | $63.00 | $107.11 | 4,666 |
| 2021-04-19 | $62.16 | $105.68 | 3,522 |
| 2021-04-16 | $62.54 | $106.33 | 1,282 |
| 2021-04-15 | $62.47 | $106.20 | 719 |
| 2021-04-14 | $62.03 | $105.46 | 762 |
| 2021-04-13 | $62.46 | $106.19 | 2,299 |
| 2021-04-12 | $61.97 | $105.36 | 3,215 |
| 2021-04-09 | $62.29 | $105.91 | 735 |
| 2021-04-08 | $61.66 | $104.83 | 2,806 |
| 2021-04-07 | $61.39 | $104.38 | 7,903 |
| 2021-04-06 | $60.56 | $102.96 | 5,512 |
| 2021-04-05 | $61.09 | $103.86 | 1,786 |
| 2021-04-01 | $61.03 | $103.76 | 703 |
| 2021-03-31 | $60.91 | $103.56 | 2,391 |
| 2021-03-30 | $60.60 | $103.03 | 664 |
| 2021-03-29 | $60.88 | $103.08 | 2,173 |
| 2021-03-26 | $61.13 | $103.51 | 7,371 |
| 2021-03-25 | $60.40 | $102.27 | 3,007 |
| 2021-03-24 | $60.52 | $102.47 | 6,551 |
| 2021-03-23 | $60.81 | $102.96 | 5,946 |
| 2021-03-22 | $60.79 | $102.93 | 2,143 |
| 2021-03-19 | $60.27 | $102.05 | 1,094 |
| 2021-03-18 | $60.17 | $101.88 | 5,060 |
| 2021-03-17 | $61.15 | $103.54 | 8,615 |
| 2021-03-16 | $61.42 | $104.00 | 29,119 |
| 2021-03-15 | $61.25 | $103.71 | 3,541 |
| 2021-03-12 | $61.08 | $103.42 | 1,344 |
| 2021-03-11 | $60.69 | $102.76 | 8,482 |
| 2021-03-10 | $59.80 | $101.25 | 3,541 |
| 2021-03-09 | $59.70 | $101.08 | 5,964 |
| 2021-03-08 | $59.39 | $100.56 | 8,132 |
| 2021-03-05 | $58.43 | $98.93 | 3,272 |
| 2021-03-04 | $57.68 | $97.66 | 9,522 |
| 2021-03-03 | $57.41 | $97.21 | 2,589 |
| 2021-03-02 | $58.36 | $98.82 | 1,534 |
| 2021-03-01 | $57.99 | $98.19 | 3,555 |
| 2021-02-26 | $57.46 | $97.29 | 14,160 |
| 2021-02-25 | $57.76 | $97.38 | 7,012 |
| 2021-02-24 | $58.44 | $98.51 | 4,259 |
| 2021-02-23 | $58.58 | $98.76 | 8,056 |
| 2021-02-22 | $59.40 | $100.14 | 3,188 |
| 2021-02-19 | $59.76 | $100.75 | 1,569 |
| 2021-02-18 | $59.34 | $100.04 | 6,909 |
| 2021-02-17 | $59.51 | $100.34 | 2,782 |
| 2021-02-16 | $59.84 | $100.88 | 2,344 |
| 2021-02-12 | $59.95 | $101.07 | 4,473 |
| 2021-02-11 | $60.21 | $101.51 | 2,441 |
| 2021-02-10 | $60.55 | $102.08 | 4,823 |
| 2021-02-09 | $60.19 | $101.47 | 3,736 |
| 2021-02-08 | $59.82 | $100.85 | 4,553 |
| 2021-02-05 | $59.54 | $100.38 | 2,071 |
| 2021-02-04 | $59.57 | $100.43 | 2,480 |
| 2021-02-03 | $59.51 | $100.33 | 2,704 |
| 2021-02-02 | $60.24 | $101.56 | 5,018 |
| 2021-02-01 | $58.84 | $99.20 | 6,738 |
| 2021-01-29 | $58.61 | $98.81 | 2,750 |
| 2021-01-28 | $59.12 | $99.67 | 5,553 |
| 2021-01-27 | $59.32 | $99.59 | 5,035 |
| 2021-01-26 | $61.12 | $102.61 | 3,795 |
| 2021-01-25 | $60.51 | $101.58 | 1,558 |
| 2021-01-22 | $60.65 | $101.82 | 3,443 |
| 2021-01-21 | $60.89 | $102.22 | 5,191 |
| 2021-01-20 | $60.75 | $101.99 | 3,169 |
| 2021-01-19 | $59.42 | $99.75 | 9,136 |
| 2021-01-15 | $59.09 | $99.20 | 6,137 |
| 2021-01-14 | $59.49 | $99.87 | 1,978 |
| 2021-01-13 | $59.64 | $100.12 | 723 |
| 2021-01-12 | $59.25 | $99.47 | 6,672 |
| 2021-01-11 | $59.54 | $99.95 | 3,168 |
| 2021-01-08 | $61.52 | $103.28 | 1,833 |
| 2021-01-07 | $60.83 | $102.12 | 764 |
| 2021-01-06 | $61.45 | $103.16 | 4,829 |
| 2021-01-05 | $61.16 | $102.67 | 4,147 |
| 2021-01-04 | $59.71 | $100.24 | 2,420 |