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
- 2008-06-24 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 | $94.16 | $107.18 | 100 |
| 2021-12-30 | $92.30 | $105.06 | 400 |
| 2021-12-29 | $92.30 | $105.06 | 2,500 |
| 2021-12-28 | $91.19 | $103.80 | 900 |
| 2021-12-27 | $90.00 | $102.45 | 1,100 |
| 2021-12-23 | $92.35 | $105.12 | 12,100 |
| 2021-12-22 | $89.40 | $101.76 | 1,600 |
| 2021-12-21 | $89.66 | $102.06 | 19,600 |
| 2021-12-20 | $89.25 | $101.59 | 1,000 |
| 2021-12-17 | $89.72 | $102.13 | 4,300 |
| 2021-12-16 | $87.51 | $99.61 | 1,100 |
| 2021-12-15 | $88.55 | $100.80 | 1,100 |
| 2021-12-14 | $84.90 | $96.64 | 500 |
| 2021-12-13 | $84.95 | $96.70 | 0 |
| 2021-12-10 | $84.95 | $96.70 | 200 |
| 2021-12-09 | $85.30 | $97.10 | 4,600 |
| 2021-12-08 | $87.00 | $99.03 | 4,500 |
| 2021-12-07 | $87.15 | $99.20 | 700 |
| 2021-12-06 | $84.89 | $96.63 | 0 |
| 2021-12-03 | $84.89 | $96.63 | 4,900 |
| 2021-12-02 | $82.51 | $93.92 | 2,000 |
| 2021-12-01 | $83.50 | $95.05 | 0 |
| 2021-11-30 | $83.50 | $95.05 | 1,900 |
| 2021-11-29 | $86.95 | $98.97 | 2,700 |
| 2021-11-26 | $87.00 | $99.03 | 0 |
| 2021-11-24 | $87.00 | $99.03 | 0 |
| 2021-11-23 | $87.00 | $99.03 | 100 |
| 2021-11-22 | $89.90 | $102.33 | 3,500 |
| 2021-11-19 | $87.55 | $99.66 | 1,000 |
| 2021-11-18 | $90.88 | $103.45 | 200 |
| 2021-11-17 | $90.80 | $103.36 | 6,500 |
| 2021-11-16 | $92.24 | $105.00 | 800 |
| 2021-11-15 | $93.05 | $105.92 | 2,900 |
| 2021-11-12 | $92.20 | $104.95 | 600 |
| 2021-11-11 | $92.95 | $105.80 | 3,100 |
| 2021-11-10 | $92.75 | $105.58 | 0 |
| 2021-11-09 | $92.75 | $105.58 | 1,200 |
| 2021-11-08 | $93.50 | $106.43 | 0 |
| 2021-11-05 | $93.50 | $106.43 | 600 |
| 2021-11-04 | $92.40 | $105.18 | 0 |
| 2021-11-03 | $92.40 | $105.18 | 0 |
| 2021-11-02 | $92.40 | $105.18 | 2,400 |
| 2021-11-01 | $93.50 | $106.43 | 400 |
| 2021-10-29 | $93.24 | $106.13 | 4,900 |
| 2021-10-28 | $93.10 | $105.97 | 2,100 |
| 2021-10-27 | $90.58 | $103.11 | 5,200 |
| 2021-10-26 | $91.00 | $103.58 | 300 |
| 2021-10-25 | $89.50 | $101.88 | 500 |
| 2021-10-22 | $91.15 | $103.75 | 300 |
| 2021-10-21 | $90.10 | $102.56 | 300 |
| 2021-10-20 | $89.68 | $102.08 | 300 |
| 2021-10-19 | $88.40 | $100.62 | 300 |
| 2021-10-18 | $88.49 | $100.73 | 800 |
| 2021-10-15 | $88.85 | $101.14 | 800 |
| 2021-10-14 | $89.30 | $101.65 | 900 |
| 2021-10-13 | $87.90 | $100.06 | 400 |
| 2021-10-12 | $87.20 | $99.26 | 1,000 |
| 2021-10-11 | $87.69 | $99.82 | 400 |
| 2021-10-08 | $87.69 | $99.82 | 900 |
| 2021-10-07 | $89.75 | $102.16 | 1,600 |
| 2021-10-06 | $84.10 | $95.73 | 200 |
| 2021-10-05 | $85.91 | $97.79 | 1,400 |
| 2021-10-04 | $87.98 | $100.15 | 0 |
| 2021-10-01 | $87.98 | $100.15 | 5,700 |
| 2021-09-30 | $85.99 | $97.88 | 600 |
| 2021-09-29 | $86.99 | $99.02 | 0 |
| 2021-09-28 | $86.99 | $99.02 | 1,900 |
| 2021-09-27 | $86.35 | $98.29 | 600 |
| 2021-09-24 | $88.30 | $100.51 | 800 |
| 2021-09-23 | $89.00 | $101.31 | 1,900 |
| 2021-09-22 | $91.60 | $104.27 | 1,400 |
| 2021-09-21 | $88.74 | $101.01 | 5,500 |
| 2021-09-20 | $89.00 | $101.31 | 1,300 |
| 2021-09-17 | $89.45 | $101.82 | 400 |
| 2021-09-16 | $87.61 | $99.73 | 0 |
| 2021-09-15 | $87.61 | $99.73 | 800 |
| 2021-09-14 | $87.65 | $99.77 | 2,300 |
| 2021-09-13 | $90.70 | $103.24 | 0 |
| 2021-09-10 | $90.70 | $103.24 | 1,500 |
| 2021-09-09 | $88.86 | $101.15 | 0 |
| 2021-09-08 | $88.86 | $101.15 | 1,000 |
| 2021-09-07 | $89.75 | $102.16 | 600 |
| 2021-09-03 | $91.50 | $104.15 | 300 |
| 2021-09-02 | $93.50 | $106.43 | 400 |
| 2021-09-01 | $93.24 | $106.13 | 1,000 |
| 2021-08-31 | $91.70 | $104.38 | 1,400 |
| 2021-08-30 | $94.65 | $107.74 | 200 |
| 2021-08-27 | $92.00 | $104.72 | 700 |
| 2021-08-26 | $91.86 | $104.56 | 300 |
| 2021-08-25 | $92.50 | $105.29 | 600 |
| 2021-08-24 | $93.50 | $106.43 | 1,500 |
| 2021-08-23 | $91.15 | $103.75 | 1,900 |
| 2021-08-20 | $93.25 | $106.15 | 300 |
| 2021-08-19 | $92.10 | $104.84 | 0 |
| 2021-08-18 | $92.10 | $104.84 | 900 |
| 2021-08-17 | $93.85 | $106.83 | 300 |
| 2021-08-16 | $94.83 | $107.94 | 800 |
| 2021-08-13 | $94.43 | $107.49 | 400 |
| 2021-08-12 | $93.80 | $106.77 | 500 |
| 2021-08-11 | $92.87 | $105.71 | 1,500 |
| 2021-08-10 | $94.68 | $107.77 | 300 |
| 2021-08-09 | $95.44 | $108.64 | 0 |
| 2021-08-06 | $95.44 | $108.64 | 800 |
| 2021-08-05 | $97.91 | $111.45 | 1,300 |
| 2021-08-04 | $99.00 | $112.69 | 300 |
| 2021-08-03 | $97.87 | $111.03 | 10,200 |
| 2021-08-02 | $99.87 | $113.30 | 100 |
| 2021-07-30 | $101.05 | $114.63 | 200 |
| 2021-07-29 | $100.46 | $113.96 | 2,200 |
| 2021-07-28 | $97.54 | $110.65 | 1,000 |
| 2021-07-27 | $97.15 | $110.21 | 1,500 |
| 2021-07-26 | $97.44 | $110.54 | 0 |
| 2021-07-23 | $97.44 | $110.54 | 100 |
| 2021-07-22 | $97.44 | $110.54 | 4,200 |
| 2021-07-21 | $98.04 | $111.22 | 18,700 |
| 2021-07-20 | $95.71 | $108.58 | 27,400 |
| 2021-07-19 | $96.65 | $109.64 | 126,300 |
| 2021-07-16 | $100.45 | $113.95 | 100 |
| 2021-07-15 | $101.00 | $114.58 | 100 |
| 2021-07-14 | $101.00 | $114.58 | 200 |
| 2021-07-13 | $101.82 | $115.51 | 700 |
| 2021-07-12 | $98.50 | $111.74 | 300 |
| 2021-07-09 | $97.80 | $110.95 | 300 |
| 2021-07-08 | $101.24 | $114.85 | 8,900 |
| 2021-07-07 | $101.00 | $114.58 | 500 |
| 2021-07-06 | $98.55 | $111.80 | 1,200 |
| 2021-07-02 | $101.40 | $115.03 | 800 |
| 2021-07-01 | $99.89 | $113.32 | 500 |
| 2021-06-30 | $100.70 | $114.24 | 0 |
| 2021-06-29 | $100.70 | $114.24 | 200 |
| 2021-06-28 | $102.80 | $116.62 | 200 |
| 2021-06-25 | $102.80 | $116.62 | 300 |
| 2021-06-24 | $102.80 | $116.62 | 1,100 |
| 2021-06-23 | $102.80 | $116.62 | 7,100 |
| 2021-06-22 | $101.85 | $115.54 | 1,400 |
| 2021-06-21 | $100.39 | $113.88 | 1,100 |
| 2021-06-18 | $96.99 | $110.03 | 3,500 |
| 2021-06-17 | $102.55 | $116.34 | 0 |
| 2021-06-16 | $102.55 | $116.34 | 7,300 |
| 2021-06-15 | $100.27 | $113.75 | 1,200 |
| 2021-06-14 | $101.15 | $114.75 | 0 |
| 2021-06-11 | $101.15 | $114.75 | 1,500 |
| 2021-06-10 | $101.80 | $115.48 | 500 |
| 2021-06-09 | $103.03 | $116.88 | 0 |
| 2021-06-08 | $103.03 | $116.88 | 0 |
| 2021-06-07 | $103.03 | $116.88 | 500 |
| 2021-06-04 | $102.06 | $115.78 | 1,700 |
| 2021-06-03 | $99.54 | $112.92 | 500 |
| 2021-06-02 | $101.92 | $115.62 | 600 |
| 2021-06-01 | $101.30 | $114.92 | 3,600 |
| 2021-05-28 | $100.80 | $114.35 | 1,600 |
| 2021-05-27 | $103.65 | $117.58 | 800 |
| 2021-05-26 | $104.26 | $118.28 | 300 |
| 2021-05-25 | $103.50 | $117.41 | 300 |
| 2021-05-24 | $102.98 | $116.82 | 800 |
| 2021-05-21 | $105.24 | $119.39 | 0 |
| 2021-05-20 | $105.24 | $119.39 | 100 |
| 2021-05-19 | $102.98 | $116.82 | 700 |
| 2021-05-18 | $101.00 | $114.58 | 1,300 |
| 2021-05-17 | $102.25 | $115.99 | 0 |
| 2021-05-14 | $102.25 | $115.99 | 8,500 |
| 2021-05-13 | $99.94 | $113.37 | 700 |
| 2021-05-12 | $102.30 | $116.05 | 200 |
| 2021-05-11 | $102.55 | $116.34 | 1,100 |
| 2021-05-10 | $102.80 | $116.62 | 8,100 |
| 2021-05-07 | $103.25 | $117.13 | 800 |
| 2021-05-06 | $99.68 | $113.08 | 0 |
| 2021-05-05 | $99.68 | $113.08 | 800 |
| 2021-05-04 | $95.99 | $108.89 | 600 |
| 2021-05-03 | $100.40 | $113.90 | 300 |
| 2021-04-30 | $100.15 | $113.61 | 700 |
| 2021-04-29 | $101.05 | $114.63 | 700 |
| 2021-04-28 | $99.25 | $112.59 | 3,100 |
| 2021-04-27 | $99.30 | $112.65 | 0 |
| 2021-04-26 | $99.30 | $112.65 | 0 |
| 2021-04-23 | $99.30 | $111.69 | 4,400 |
| 2021-04-22 | $101.53 | $114.20 | 1,300 |
| 2021-04-21 | $99.48 | $111.89 | 400 |
| 2021-04-20 | $96.25 | $108.26 | 0 |
| 2021-04-19 | $96.25 | $108.26 | 200 |
| 2021-04-16 | $95.00 | $106.85 | 500 |
| 2021-04-15 | $92.73 | $104.30 | 0 |
| 2021-04-14 | $92.73 | $104.30 | 0 |
| 2021-04-13 | $92.73 | $104.30 | 0 |
| 2021-04-12 | $92.73 | $104.30 | 1,000 |
| 2021-04-09 | $93.25 | $104.88 | 3,200 |
| 2021-04-08 | $93.98 | $105.70 | 200 |
| 2021-04-07 | $91.55 | $102.97 | 800 |
| 2021-04-06 | $93.43 | $105.09 | 1,000 |
| 2021-04-05 | $88.90 | $99.99 | 500 |
| 2021-04-01 | $89.65 | $100.83 | 200 |
| 2021-03-31 | $89.65 | $100.83 | 800 |
| 2021-03-30 | $91.20 | $102.58 | 3,800 |
| 2021-03-29 | $89.60 | $100.78 | 200 |
| 2021-03-26 | $89.90 | $101.11 | 100 |
| 2021-03-25 | $89.90 | $101.11 | 2,100 |
| 2021-03-24 | $90.70 | $102.01 | 0 |
| 2021-03-23 | $90.70 | $102.01 | 1,000 |
| 2021-03-22 | $93.65 | $105.33 | 600 |
| 2021-03-19 | $92.76 | $104.33 | 1,100 |
| 2021-03-18 | $91.25 | $102.63 | 1,300 |
| 2021-03-17 | $93.49 | $105.15 | 1,000 |
| 2021-03-16 | $93.40 | $105.05 | 300 |
| 2021-03-15 | $94.20 | $105.95 | 200 |
| 2021-03-12 | $91.32 | $102.71 | 700 |
| 2021-03-11 | $93.70 | $105.39 | 600 |
| 2021-03-10 | $95.24 | $107.12 | 800 |
| 2021-03-09 | $92.60 | $104.15 | 1,000 |
| 2021-03-08 | $93.55 | $105.22 | 300 |
| 2021-03-05 | $89.26 | $100.40 | 500 |
| 2021-03-04 | $90.55 | $101.85 | 3,500 |
| 2021-03-03 | $85.15 | $95.77 | 600 |
| 2021-03-02 | $86.45 | $97.23 | 10,500 |
| 2021-03-01 | $86.11 | $96.85 | 2,600 |
| 2021-02-26 | $87.20 | $98.08 | 700 |
| 2021-02-25 | $90.30 | $101.56 | 2,600 |
| 2021-02-24 | $89.75 | $100.95 | 1,800 |
| 2021-02-23 | $91.40 | $102.80 | 300 |
| 2021-02-22 | $91.30 | $102.69 | 1,600 |
| 2021-02-19 | $92.05 | $103.53 | 1,900 |
| 2021-02-18 | $92.00 | $103.48 | 800 |
| 2021-02-17 | $90.65 | $101.96 | 1,800 |
| 2021-02-16 | $90.00 | $101.23 | 8,300 |
| 2021-02-12 | $89.65 | $100.83 | 900 |
| 2021-02-11 | $89.70 | $100.89 | 0 |
| 2021-02-10 | $89.70 | $100.89 | 500 |
| 2021-02-09 | $90.15 | $101.40 | 0 |
| 2021-02-08 | $90.15 | $101.40 | 500 |
| 2021-02-05 | $91.36 | $102.76 | 0 |
| 2021-02-04 | $91.36 | $102.76 | 200 |
| 2021-02-03 | $93.00 | $104.60 | 300 |
| 2021-02-02 | $92.15 | $103.65 | 1,300 |
| 2021-02-01 | $90.63 | $101.94 | 2,200 |
| 2021-01-29 | $88.75 | $99.82 | 600 |
| 2021-01-28 | $89.16 | $100.28 | 400 |
| 2021-01-27 | $88.00 | $98.98 | 500 |
| 2021-01-26 | $90.25 | $101.51 | 1,200 |
| 2021-01-25 | $89.35 | $100.50 | 900 |
| 2021-01-22 | $92.10 | $103.59 | 1,100 |
| 2021-01-21 | $93.70 | $105.39 | 700 |
| 2021-01-20 | $92.05 | $103.53 | 400 |
| 2021-01-19 | $93.11 | $104.73 | 400 |
| 2021-01-15 | $92.35 | $103.87 | 600 |
| 2021-01-14 | $93.81 | $105.51 | 2,100 |
| 2021-01-13 | $92.83 | $104.41 | 1,300 |
| 2021-01-12 | $94.25 | $106.01 | 400 |
| 2021-01-11 | $95.49 | $107.40 | 100 |
| 2021-01-08 | $96.68 | $108.74 | 3,000 |
| 2021-01-07 | $96.45 | $108.48 | 200 |
| 2021-01-06 | $95.05 | $106.91 | 600 |
| 2021-01-05 | $94.21 | $105.96 | 6,300 |
| 2021-01-04 | $96.20 | $108.20 | 0 |