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
- 1984-08-23 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 | $66.83 | $66.83 | 1,646,200 |
| 2021-12-30 | $67.18 | $67.18 | 785,900 |
| 2021-12-29 | $65.60 | $65.60 | 1,143,700 |
| 2021-12-28 | $66.01 | $66.01 | 558,600 |
| 2021-12-27 | $67.18 | $67.18 | 775,800 |
| 2021-12-23 | $67.75 | $67.75 | 3,273,300 |
| 2021-12-22 | $62.18 | $62.18 | 643,500 |
| 2021-12-21 | $61.85 | $61.85 | 1,261,500 |
| 2021-12-20 | $58.49 | $58.49 | 569,600 |
| 2021-12-17 | $60.41 | $60.41 | 1,348,700 |
| 2021-12-16 | $57.28 | $57.28 | 798,900 |
| 2021-12-15 | $59.86 | $59.86 | 1,187,800 |
| 2021-12-14 | $58.21 | $58.21 | 994,800 |
| 2021-12-13 | $59.75 | $59.75 | 686,400 |
| 2021-12-10 | $63.08 | $63.08 | 621,900 |
| 2021-12-09 | $62.96 | $62.96 | 535,300 |
| 2021-12-08 | $64.94 | $64.94 | 680,400 |
| 2021-12-07 | $64.28 | $64.28 | 1,034,500 |
| 2021-12-06 | $63.55 | $63.55 | 803,500 |
| 2021-12-03 | $59.10 | $59.10 | 2,399,600 |
| 2021-12-02 | $61.85 | $61.85 | 1,821,900 |
| 2021-12-01 | $59.99 | $59.99 | 1,627,800 |
| 2021-11-30 | $63.92 | $63.92 | 1,492,800 |
| 2021-11-29 | $63.95 | $63.95 | 1,141,300 |
| 2021-11-26 | $65.30 | $65.30 | 615,300 |
| 2021-11-24 | $65.76 | $65.76 | 509,200 |
| 2021-11-23 | $65.98 | $65.98 | 641,200 |
| 2021-11-22 | $67.38 | $67.38 | 554,700 |
| 2021-11-19 | $67.61 | $67.61 | 564,900 |
| 2021-11-18 | $68.45 | $68.45 | 657,100 |
| 2021-11-17 | $68.95 | $68.95 | 777,300 |
| 2021-11-16 | $69.06 | $69.06 | 973,100 |
| 2021-11-15 | $70.61 | $70.61 | 663,900 |
| 2021-11-12 | $71.84 | $71.84 | 640,400 |
| 2021-11-11 | $73.69 | $73.69 | 1,028,600 |
| 2021-11-10 | $76.95 | $76.95 | 799,800 |
| 2021-11-09 | $79.85 | $79.85 | 672,000 |
| 2021-11-08 | $78.77 | $78.77 | 519,800 |
| 2021-11-05 | $81.75 | $81.75 | 601,300 |
| 2021-11-04 | $79.79 | $79.79 | 849,200 |
| 2021-11-03 | $82.86 | $82.86 | 912,400 |
| 2021-11-02 | $82.60 | $82.60 | 580,400 |
| 2021-11-01 | $85.68 | $85.68 | 2,078,100 |
| 2021-10-29 | $80.05 | $80.05 | 817,800 |
| 2021-10-28 | $82.00 | $82.00 | 2,537,700 |
| 2021-10-27 | $89.08 | $89.08 | 644,700 |
| 2021-10-26 | $88.42 | $88.42 | 483,400 |
| 2021-10-25 | $87.71 | $87.71 | 493,400 |
| 2021-10-22 | $85.51 | $85.51 | 666,000 |
| 2021-10-21 | $84.12 | $84.12 | 292,700 |
| 2021-10-20 | $83.95 | $83.95 | 307,800 |
| 2021-10-19 | $83.46 | $83.46 | 419,500 |
| 2021-10-18 | $85.26 | $85.26 | 420,000 |
| 2021-10-15 | $84.90 | $84.90 | 611,300 |
| 2021-10-14 | $86.05 | $86.05 | 587,200 |
| 2021-10-13 | $81.92 | $81.92 | 397,400 |
| 2021-10-12 | $81.41 | $81.41 | 421,300 |
| 2021-10-11 | $77.98 | $77.98 | 421,800 |
| 2021-10-08 | $78.89 | $78.89 | 330,600 |
| 2021-10-07 | $81.61 | $81.61 | 573,300 |
| 2021-10-06 | $79.65 | $79.65 | 650,400 |
| 2021-10-05 | $78.42 | $78.42 | 861,700 |
| 2021-10-04 | $82.51 | $82.51 | 1,203,300 |
| 2021-10-01 | $86.11 | $86.11 | 1,641,000 |
| 2021-09-30 | $83.07 | $83.07 | 1,190,000 |
| 2021-09-29 | $84.11 | $84.11 | 917,100 |
| 2021-09-28 | $82.71 | $82.71 | 2,158,500 |
| 2021-09-27 | $82.95 | $82.95 | 845,000 |
| 2021-09-24 | $81.28 | $81.28 | 746,900 |
| 2021-09-23 | $79.73 | $79.73 | 1,066,400 |
| 2021-09-22 | $77.33 | $77.33 | 1,037,800 |
| 2021-09-21 | $73.73 | $73.73 | 793,400 |
| 2021-09-20 | $73.43 | $73.43 | 1,005,200 |
| 2021-09-17 | $76.52 | $76.52 | 9,738,900 |
| 2021-09-16 | $79.39 | $79.39 | 1,357,200 |
| 2021-09-15 | $78.57 | $78.57 | 1,273,700 |
| 2021-09-14 | $74.88 | $74.88 | 1,224,000 |
| 2021-09-13 | $73.80 | $73.80 | 1,744,100 |
| 2021-09-10 | $71.92 | $71.92 | 724,100 |
| 2021-09-09 | $73.63 | $73.63 | 740,800 |
| 2021-09-08 | $70.97 | $70.97 | 1,193,700 |
| 2021-09-07 | $72.69 | $72.69 | 1,336,000 |
| 2021-09-03 | $70.06 | $70.06 | 1,029,300 |
| 2021-09-02 | $71.30 | $71.30 | 785,000 |
| 2021-09-01 | $72.00 | $72.00 | 1,223,400 |
| 2021-08-31 | $72.35 | $72.35 | 1,375,500 |
| 2021-08-30 | $72.55 | $72.55 | 373,100 |
| 2021-08-27 | $74.94 | $74.94 | 797,700 |
| 2021-08-26 | $71.52 | $71.52 | 2,417,200 |
| 2021-08-25 | $74.75 | $74.75 | 818,900 |
| 2021-08-24 | $71.45 | $71.45 | 765,500 |
| 2021-08-23 | $70.37 | $70.37 | 599,400 |
| 2021-08-20 | $67.48 | $67.48 | 450,700 |
| 2021-08-19 | $65.35 | $65.35 | 648,900 |
| 2021-08-18 | $67.41 | $67.41 | 463,100 |
| 2021-08-17 | $67.06 | $67.06 | 692,000 |
| 2021-08-16 | $69.57 | $69.57 | 614,700 |
| 2021-08-13 | $69.89 | $69.89 | 1,757,600 |
| 2021-08-12 | $71.95 | $71.95 | 572,500 |
| 2021-08-11 | $71.03 | $71.03 | 860,400 |
| 2021-08-10 | $67.29 | $67.29 | 937,200 |
| 2021-08-09 | $69.97 | $69.97 | 1,440,100 |
| 2021-08-06 | $64.04 | $64.04 | 576,100 |
| 2021-08-05 | $63.46 | $63.46 | 586,700 |
| 2021-08-04 | $61.01 | $61.01 | 584,800 |
| 2021-08-03 | $62.10 | $62.10 | 526,800 |
| 2021-08-02 | $63.01 | $63.01 | 798,100 |
| 2021-07-30 | $61.71 | $61.71 | 460,600 |
| 2021-07-29 | $62.19 | $62.19 | 405,500 |
| 2021-07-28 | $62.35 | $62.35 | 652,000 |
| 2021-07-27 | $61.10 | $61.10 | 507,000 |
| 2021-07-26 | $62.68 | $62.68 | 683,100 |
| 2021-07-23 | $60.93 | $60.93 | 329,500 |
| 2021-07-22 | $62.05 | $62.05 | 586,800 |
| 2021-07-21 | $63.89 | $63.89 | 872,600 |
| 2021-07-20 | $62.64 | $62.64 | 1,293,600 |
| 2021-07-19 | $60.21 | $60.21 | 1,600,700 |
| 2021-07-16 | $60.96 | $60.96 | 2,210,900 |
| 2021-07-15 | $64.37 | $64.37 | 1,645,100 |
| 2021-07-14 | $68.07 | $68.07 | 689,800 |
| 2021-07-13 | $69.63 | $69.63 | 575,900 |
| 2021-07-12 | $71.21 | $71.21 | 479,000 |
| 2021-07-09 | $71.23 | $71.23 | 560,500 |
| 2021-07-08 | $70.65 | $70.65 | 859,000 |
| 2021-07-07 | $72.40 | $72.40 | 716,100 |
| 2021-07-06 | $74.99 | $74.99 | 741,000 |
| 2021-07-02 | $76.73 | $76.73 | 681,300 |
| 2021-07-01 | $76.80 | $76.80 | 1,055,300 |
| 2021-06-30 | $77.44 | $77.44 | 1,962,100 |
| 2021-06-29 | $77.68 | $77.68 | 939,500 |
| 2021-06-28 | $75.96 | $75.96 | 571,400 |
| 2021-06-25 | $76.23 | $76.23 | 5,289,800 |
| 2021-06-24 | $78.10 | $78.10 | 677,800 |
| 2021-06-23 | $78.14 | $78.14 | 1,058,100 |
| 2021-06-22 | $77.85 | $77.85 | 1,182,900 |
| 2021-06-21 | $76.08 | $76.08 | 1,420,600 |
| 2021-06-18 | $72.34 | $72.34 | 1,143,300 |
| 2021-06-17 | $75.66 | $75.66 | 877,600 |
| 2021-06-16 | $75.63 | $75.63 | 621,100 |
| 2021-06-15 | $74.42 | $74.42 | 616,400 |
| 2021-06-14 | $74.69 | $74.69 | 739,200 |
| 2021-06-11 | $75.75 | $75.75 | 501,900 |
| 2021-06-10 | $72.54 | $72.54 | 983,800 |
| 2021-06-09 | $75.27 | $75.27 | 526,200 |
| 2021-06-08 | $76.52 | $76.52 | 1,224,800 |
| 2021-06-07 | $75.29 | $75.29 | 957,600 |
| 2021-06-04 | $73.59 | $73.59 | 681,100 |
| 2021-06-03 | $73.57 | $73.57 | 956,600 |
| 2021-06-02 | $74.15 | $74.15 | 1,541,800 |
| 2021-06-01 | $74.53 | $74.53 | 941,500 |
| 2021-05-28 | $72.54 | $72.54 | 610,400 |
| 2021-05-27 | $72.20 | $72.20 | 1,151,300 |
| 2021-05-26 | $69.30 | $69.30 | 701,800 |
| 2021-05-25 | $66.69 | $66.69 | 973,600 |
| 2021-05-24 | $68.36 | $68.36 | 844,000 |
| 2021-05-21 | $64.85 | $64.85 | 489,400 |
| 2021-05-20 | $64.27 | $64.27 | 618,700 |
| 2021-05-19 | $62.02 | $62.02 | 990,000 |
| 2021-05-18 | $61.07 | $61.07 | 1,401,800 |
| 2021-05-17 | $59.51 | $59.51 | 1,073,600 |
| 2021-05-14 | $58.44 | $58.44 | 838,900 |
| 2021-05-13 | $55.68 | $55.68 | 1,247,600 |
| 2021-05-12 | $53.49 | $53.49 | 857,900 |
| 2021-05-11 | $55.95 | $55.95 | 1,217,300 |
| 2021-05-10 | $52.13 | $52.13 | 1,349,500 |
| 2021-05-07 | $56.02 | $56.02 | 1,116,000 |
| 2021-05-06 | $53.15 | $53.15 | 772,600 |
| 2021-05-05 | $55.29 | $55.29 | 457,900 |
| 2021-05-04 | $56.09 | $56.09 | 1,227,100 |
| 2021-05-03 | $57.56 | $57.56 | 1,906,000 |
| 2021-04-30 | $58.52 | $58.52 | 641,200 |
| 2021-04-29 | $59.50 | $59.50 | 811,900 |
| 2021-04-28 | $59.06 | $59.06 | 1,429,700 |
| 2021-04-27 | $56.27 | $56.27 | 1,072,700 |
| 2021-04-26 | $55.07 | $55.07 | 1,771,300 |
| 2021-04-23 | $50.44 | $50.44 | 930,600 |
| 2021-04-22 | $46.38 | $46.38 | 545,600 |
| 2021-04-21 | $46.23 | $46.23 | 439,300 |
| 2021-04-20 | $43.60 | $43.60 | 920,700 |
| 2021-04-19 | $44.38 | $44.38 | 1,236,200 |
| 2021-04-16 | $47.40 | $47.40 | 1,129,600 |
| 2021-04-15 | $44.89 | $44.89 | 489,000 |
| 2021-04-14 | $44.71 | $44.71 | 926,200 |
| 2021-04-13 | $44.15 | $44.15 | 877,400 |
| 2021-04-12 | $42.71 | $42.71 | 1,095,100 |
| 2021-04-09 | $44.35 | $44.35 | 810,400 |
| 2021-04-08 | $42.87 | $42.87 | 1,077,900 |
| 2021-04-07 | $41.10 | $41.10 | 1,420,900 |
| 2021-04-06 | $40.88 | $40.88 | 986,000 |
| 2021-04-05 | $40.04 | $40.04 | 440,100 |
| 2021-04-01 | $40.09 | $40.09 | 685,200 |
| 2021-03-31 | $38.52 | $38.52 | 555,300 |
| 2021-03-30 | $38.18 | $38.18 | 575,100 |
| 2021-03-29 | $37.49 | $37.49 | 666,700 |
| 2021-03-26 | $39.74 | $39.74 | 858,100 |
| 2021-03-25 | $40.66 | $40.66 | 870,000 |
| 2021-03-24 | $39.21 | $39.21 | 727,300 |
| 2021-03-23 | $42.42 | $42.42 | 724,900 |
| 2021-03-22 | $44.10 | $44.10 | 645,300 |
| 2021-03-19 | $44.21 | $44.21 | 1,112,100 |
| 2021-03-18 | $42.79 | $42.79 | 622,000 |
| 2021-03-17 | $47.14 | $47.14 | 514,200 |
| 2021-03-16 | $45.55 | $45.55 | 555,000 |
| 2021-03-15 | $49.07 | $49.07 | 600,900 |
| 2021-03-12 | $49.83 | $49.83 | 370,300 |
| 2021-03-11 | $49.20 | $49.20 | 579,700 |
| 2021-03-10 | $47.40 | $47.40 | 557,100 |
| 2021-03-09 | $46.09 | $46.09 | 530,900 |
| 2021-03-08 | $46.20 | $46.20 | 655,500 |
| 2021-03-05 | $46.29 | $46.29 | 1,137,300 |
| 2021-03-04 | $45.93 | $45.93 | 717,600 |
| 2021-03-03 | $48.35 | $48.35 | 631,200 |
| 2021-03-02 | $50.01 | $50.01 | 702,400 |
| 2021-03-01 | $50.66 | $50.66 | 938,300 |
| 2021-02-26 | $46.83 | $46.83 | 501,800 |
| 2021-02-25 | $44.06 | $44.06 | 427,900 |
| 2021-02-24 | $47.81 | $47.81 | 593,900 |
| 2021-02-23 | $47.47 | $47.47 | 407,600 |
| 2021-02-22 | $47.74 | $47.74 | 426,700 |
| 2021-02-19 | $47.23 | $47.23 | 348,000 |
| 2021-02-18 | $45.21 | $45.21 | 298,600 |
| 2021-02-17 | $47.71 | $47.71 | 618,300 |
| 2021-02-16 | $48.73 | $48.73 | 618,500 |
| 2021-02-12 | $47.90 | $47.90 | 454,300 |
| 2021-02-11 | $45.36 | $45.36 | 489,000 |
| 2021-02-10 | $45.83 | $45.83 | 535,000 |
| 2021-02-09 | $46.53 | $46.53 | 896,300 |
| 2021-02-08 | $46.17 | $46.17 | 596,100 |
| 2021-02-05 | $47.18 | $47.18 | 485,600 |
| 2021-02-04 | $45.51 | $45.51 | 1,287,900 |
| 2021-02-03 | $42.27 | $42.27 | 568,700 |
| 2021-02-02 | $41.79 | $41.79 | 566,400 |
| 2021-02-01 | $39.92 | $39.92 | 833,800 |
| 2021-01-29 | $39.22 | $39.22 | 532,800 |
| 2021-01-28 | $41.69 | $41.69 | 580,100 |
| 2021-01-27 | $40.23 | $40.23 | 739,000 |
| 2021-01-26 | $42.45 | $42.45 | 458,300 |
| 2021-01-25 | $43.76 | $43.76 | 1,170,700 |
| 2021-01-22 | $45.06 | $45.06 | 578,400 |
| 2021-01-21 | $44.59 | $44.59 | 270,300 |
| 2021-01-20 | $45.46 | $45.46 | 436,800 |
| 2021-01-19 | $45.40 | $45.40 | 595,500 |
| 2021-01-15 | $44.66 | $44.66 | 2,290,100 |
| 2021-01-14 | $45.87 | $45.87 | 806,100 |
| 2021-01-13 | $45.50 | $45.50 | 450,900 |
| 2021-01-12 | $46.53 | $46.53 | 492,200 |
| 2021-01-11 | $45.37 | $45.37 | 408,100 |
| 2021-01-08 | $45.29 | $45.29 | 728,400 |
| 2021-01-07 | $47.25 | $47.25 | 1,358,200 |
| 2021-01-06 | $43.92 | $43.92 | 849,800 |
| 2021-01-05 | $41.52 | $41.52 | 578,700 |
| 2021-01-04 | $39.47 | $39.47 | 870,600 |