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
- 1998-10-26 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 | $77.10 | $136.46 | 45,300 |
| 2021-12-30 | $76.65 | $135.66 | 17,600 |
| 2021-12-29 | $77.57 | $137.29 | 39,200 |
| 2021-12-28 | $78.40 | $138.76 | 44,100 |
| 2021-12-27 | $79.50 | $140.71 | 43,600 |
| 2021-12-23 | $79.43 | $140.58 | 8,900 |
| 2021-12-22 | $79.17 | $140.12 | 21,700 |
| 2021-12-21 | $77.21 | $136.65 | 25,500 |
| 2021-12-20 | $76.24 | $134.94 | 20,500 |
| 2021-12-17 | $77.20 | $136.64 | 30,800 |
| 2021-12-16 | $80.63 | $142.71 | 13,500 |
| 2021-12-15 | $81.15 | $143.63 | 11,900 |
| 2021-12-14 | $80.81 | $143.03 | 10,800 |
| 2021-12-13 | $83.74 | $148.21 | 25,800 |
| 2021-12-10 | $84.29 | $149.18 | 38,600 |
| 2021-12-09 | $97.60 | $172.74 | 8,100 |
| 2021-12-08 | $97.13 | $171.91 | 55,800 |
| 2021-12-07 | $97.20 | $172.03 | 22,100 |
| 2021-12-06 | $96.32 | $170.48 | 19,700 |
| 2021-12-03 | $96.76 | $171.26 | 14,500 |
| 2021-12-02 | $97.50 | $172.57 | 12,200 |
| 2021-12-01 | $95.85 | $169.64 | 15,000 |
| 2021-11-30 | $94.06 | $166.48 | 23,900 |
| 2021-11-29 | $94.27 | $166.85 | 16,800 |
| 2021-11-26 | $94.49 | $167.24 | 28,300 |
| 2021-11-24 | $99.18 | $175.54 | 14,000 |
| 2021-11-23 | $101.61 | $179.84 | 148,300 |
| 2021-11-22 | $101.77 | $180.12 | 7,300 |
| 2021-11-19 | $101.05 | $178.85 | 25,200 |
| 2021-11-18 | $103.40 | $183.01 | 24,200 |
| 2021-11-17 | $101.01 | $178.78 | 21,200 |
| 2021-11-16 | $100.73 | $178.28 | 13,500 |
| 2021-11-15 | $100.78 | $178.37 | 6,800 |
| 2021-11-12 | $100.61 | $178.07 | 6,700 |
| 2021-11-11 | $100.10 | $177.17 | 21,000 |
| 2021-11-10 | $100.53 | $177.93 | 17,100 |
| 2021-11-09 | $101.11 | $178.95 | 12,500 |
| 2021-11-08 | $101.01 | $178.78 | 13,700 |
| 2021-11-05 | $101.00 | $178.76 | 13,900 |
| 2021-11-04 | $100.65 | $178.14 | 23,200 |
| 2021-11-03 | $101.11 | $178.95 | 24,700 |
| 2021-11-02 | $100.67 | $178.18 | 37,300 |
| 2021-11-01 | $101.00 | $178.76 | 36,200 |
| 2021-10-29 | $99.10 | $175.40 | 37,800 |
| 2021-10-28 | $97.60 | $172.74 | 30,100 |
| 2021-10-27 | $96.60 | $170.97 | 14,000 |
| 2021-10-26 | $96.37 | $170.57 | 22,300 |
| 2021-10-25 | $96.40 | $170.62 | 17,000 |
| 2021-10-22 | $95.47 | $168.97 | 8,600 |
| 2021-10-21 | $95.09 | $168.30 | 9,300 |
| 2021-10-20 | $95.18 | $168.46 | 8,900 |
| 2021-10-19 | $95.74 | $169.45 | 8,100 |
| 2021-10-18 | $95.12 | $168.35 | 12,300 |
| 2021-10-15 | $96.95 | $171.59 | 12,000 |
| 2021-10-14 | $96.55 | $170.88 | 12,600 |
| 2021-10-13 | $94.41 | $167.10 | 14,300 |
| 2021-10-12 | $94.93 | $168.02 | 17,300 |
| 2021-10-11 | $95.74 | $169.45 | 26,000 |
| 2021-10-08 | $93.29 | $165.11 | 14,900 |
| 2021-10-07 | $90.67 | $160.48 | 17,700 |
| 2021-10-06 | $88.32 | $156.32 | 22,700 |
| 2021-10-05 | $89.08 | $157.66 | 20,600 |
| 2021-10-04 | $89.63 | $158.64 | 14,400 |
| 2021-10-01 | $90.25 | $159.73 | 26,000 |
| 2021-09-30 | $89.20 | $157.88 | 13,100 |
| 2021-09-29 | $89.49 | $158.39 | 6,700 |
| 2021-09-28 | $89.19 | $157.86 | 33,400 |
| 2021-09-27 | $88.61 | $156.83 | 16,400 |
| 2021-09-24 | $87.06 | $154.09 | 9,800 |
| 2021-09-23 | $85.73 | $151.73 | 16,900 |
| 2021-09-22 | $84.15 | $148.94 | 13,800 |
| 2021-09-21 | $81.26 | $143.82 | 12,400 |
| 2021-09-20 | $80.94 | $143.26 | 23,500 |
| 2021-09-17 | $83.55 | $147.88 | 11,800 |
| 2021-09-16 | $85.01 | $150.46 | 6,200 |
| 2021-09-15 | $85.76 | $151.79 | 22,600 |
| 2021-09-14 | $85.43 | $151.20 | 12,700 |
| 2021-09-13 | $84.60 | $149.73 | 12,500 |
| 2021-09-10 | $81.38 | $144.03 | 6,700 |
| 2021-09-09 | $80.72 | $142.87 | 14,000 |
| 2021-09-08 | $81.22 | $143.75 | 16,100 |
| 2021-09-07 | $83.75 | $148.23 | 12,600 |
| 2021-09-03 | $83.36 | $147.54 | 9,700 |
| 2021-09-02 | $83.62 | $148.00 | 6,700 |
| 2021-09-01 | $84.13 | $148.90 | 10,500 |
| 2021-08-31 | $84.25 | $149.11 | 31,500 |
| 2021-08-30 | $84.50 | $149.56 | 10,500 |
| 2021-08-27 | $84.06 | $148.78 | 11,700 |
| 2021-08-26 | $82.93 | $146.78 | 7,400 |
| 2021-08-25 | $83.56 | $147.89 | 7,800 |
| 2021-08-24 | $83.20 | $147.26 | 4,900 |
| 2021-08-23 | $82.13 | $145.36 | 17,700 |
| 2021-08-20 | $81.81 | $144.80 | 17,600 |
| 2021-08-19 | $81.58 | $144.39 | 15,500 |
| 2021-08-18 | $83.75 | $148.23 | 19,200 |
| 2021-08-17 | $85.18 | $150.76 | 20,700 |
| 2021-08-16 | $87.95 | $155.66 | 14,900 |
| 2021-08-13 | $89.13 | $157.75 | 7,300 |
| 2021-08-12 | $88.76 | $157.10 | 12,400 |
| 2021-08-11 | $87.95 | $155.66 | 6,400 |
| 2021-08-10 | $87.30 | $154.51 | 9,400 |
| 2021-08-09 | $87.75 | $155.31 | 7,700 |
| 2021-08-06 | $89.26 | $157.98 | 8,000 |
| 2021-08-05 | $89.22 | $157.91 | 10,500 |
| 2021-08-04 | $89.71 | $158.78 | 10,900 |
| 2021-08-03 | $89.86 | $159.04 | 21,300 |
| 2021-08-02 | $90.47 | $160.12 | 33,500 |
| 2021-07-30 | $89.39 | $158.21 | 33,100 |
| 2021-07-29 | $90.25 | $159.73 | 18,800 |
| 2021-07-28 | $87.47 | $154.81 | 10,100 |
| 2021-07-27 | $87.80 | $155.40 | 12,100 |
| 2021-07-26 | $89.17 | $157.82 | 13,900 |
| 2021-07-23 | $88.49 | $156.62 | 35,200 |
| 2021-07-22 | $83.88 | $148.46 | 56,600 |
| 2021-07-21 | $84.00 | $148.67 | 14,600 |
| 2021-07-20 | $83.20 | $147.26 | 14,300 |
| 2021-07-19 | $82.15 | $145.40 | 21,200 |
| 2021-07-16 | $84.43 | $149.43 | 21,800 |
| 2021-07-15 | $86.48 | $153.06 | 13,300 |
| 2021-07-14 | $86.75 | $153.54 | 8,600 |
| 2021-07-13 | $85.84 | $151.93 | 11,400 |
| 2021-07-12 | $86.96 | $153.91 | 14,900 |
| 2021-07-09 | $86.27 | $152.69 | 24,200 |
| 2021-07-08 | $83.88 | $148.46 | 25,700 |
| 2021-07-07 | $85.50 | $151.33 | 13,800 |
| 2021-07-06 | $86.43 | $152.97 | 24,600 |
| 2021-07-02 | $90.53 | $160.23 | 11,800 |
| 2021-07-01 | $90.05 | $159.38 | 21,800 |
| 2021-06-30 | $89.90 | $159.11 | 23,100 |
| 2021-06-29 | $90.60 | $160.35 | 427,600 |
| 2021-06-28 | $90.96 | $160.99 | 22,400 |
| 2021-06-25 | $92.88 | $164.39 | 8,300 |
| 2021-06-24 | $94.01 | $166.39 | 8,100 |
| 2021-06-23 | $93.52 | $165.52 | 8,400 |
| 2021-06-22 | $95.01 | $168.16 | 9,200 |
| 2021-06-21 | $94.60 | $167.43 | 17,200 |
| 2021-06-18 | $91.70 | $162.30 | 29,600 |
| 2021-06-17 | $94.61 | $167.45 | 23,200 |
| 2021-06-16 | $94.74 | $167.68 | 18,300 |
| 2021-06-15 | $95.93 | $169.79 | 9,100 |
| 2021-06-14 | $95.87 | $169.68 | 14,200 |
| 2021-06-11 | $96.87 | $171.45 | 15,600 |
| 2021-06-10 | $95.33 | $168.72 | 14,500 |
| 2021-06-09 | $95.44 | $168.92 | 13,300 |
| 2021-06-08 | $96.45 | $170.71 | 16,700 |
| 2021-06-07 | $97.84 | $173.17 | 25,800 |
| 2021-06-04 | $96.77 | $171.27 | 18,900 |
| 2021-06-03 | $96.87 | $171.45 | 20,000 |
| 2021-06-02 | $96.00 | $169.91 | 17,600 |
| 2021-06-01 | $95.51 | $169.04 | 22,400 |
| 2021-05-28 | $93.40 | $165.31 | 14,600 |
| 2021-05-27 | $95.03 | $168.19 | 28,400 |
| 2021-05-26 | $94.73 | $167.66 | 26,300 |
| 2021-05-25 | $93.87 | $166.14 | 23,700 |
| 2021-05-24 | $93.30 | $165.13 | 20,500 |
| 2021-05-21 | $92.12 | $163.04 | 15,300 |
| 2021-05-20 | $91.79 | $162.46 | 41,600 |
| 2021-05-19 | $88.60 | $156.81 | 18,800 |
| 2021-05-18 | $91.20 | $161.41 | 19,300 |
| 2021-05-17 | $90.52 | $160.21 | 40,500 |
| 2021-05-14 | $90.00 | $159.29 | 26,500 |
| 2021-05-13 | $87.65 | $155.13 | 10,600 |
| 2021-05-12 | $87.58 | $155.01 | 16,200 |
| 2021-05-11 | $87.89 | $155.56 | 42,500 |
| 2021-05-10 | $88.75 | $157.08 | 34,600 |
| 2021-05-07 | $89.19 | $157.86 | 22,000 |
| 2021-05-06 | $88.15 | $156.02 | 28,500 |
| 2021-05-05 | $86.44 | $152.99 | 14,600 |
| 2021-05-04 | $84.66 | $149.84 | 72,200 |
| 2021-05-03 | $89.65 | $158.67 | 24,500 |
| 2021-04-30 | $88.62 | $156.85 | 12,600 |
| 2021-04-29 | $89.72 | $158.80 | 18,200 |
| 2021-04-28 | $90.84 | $160.78 | 13,700 |
| 2021-04-27 | $90.11 | $159.49 | 21,100 |
| 2021-04-26 | $90.19 | $159.63 | 29,800 |
| 2021-04-23 | $88.95 | $157.43 | 19,400 |
| 2021-04-22 | $87.98 | $155.72 | 16,200 |
| 2021-04-21 | $89.10 | $157.70 | 16,300 |
| 2021-04-20 | $89.10 | $157.70 | 22,700 |
| 2021-04-19 | $91.71 | $162.32 | 33,200 |
| 2021-04-16 | $93.30 | $165.13 | 63,100 |
| 2021-04-15 | $90.56 | $160.28 | 29,600 |
| 2021-04-14 | $90.20 | $159.64 | 34,100 |
| 2021-04-13 | $90.67 | $160.48 | 32,800 |
| 2021-04-12 | $90.65 | $160.44 | 31,400 |
| 2021-04-09 | $89.50 | $158.41 | 32,200 |
| 2021-04-08 | $88.40 | $156.46 | 21,700 |
| 2021-04-07 | $89.79 | $158.92 | 16,300 |
| 2021-04-06 | $89.44 | $158.30 | 17,700 |
| 2021-04-05 | $91.26 | $161.52 | 39,800 |
| 2021-04-01 | $89.14 | $157.77 | 23,100 |
| 2021-03-31 | $89.49 | $155.58 | 22,900 |
| 2021-03-30 | $88.63 | $154.09 | 9,700 |
| 2021-03-29 | $87.30 | $151.78 | 30,700 |
| 2021-03-26 | $86.60 | $150.56 | 20,100 |
| 2021-03-25 | $85.68 | $148.96 | 8,100 |
| 2021-03-24 | $84.05 | $146.13 | 21,100 |
| 2021-03-23 | $85.40 | $148.47 | 17,800 |
| 2021-03-22 | $88.43 | $153.74 | 15,000 |
| 2021-03-19 | $87.69 | $152.46 | 20,000 |
| 2021-03-18 | $87.73 | $152.52 | 55,200 |
| 2021-03-17 | $85.58 | $148.79 | 48,000 |
| 2021-03-16 | $84.76 | $147.36 | 37,600 |
| 2021-03-15 | $83.74 | $145.59 | 23,600 |
| 2021-03-12 | $85.02 | $147.81 | 19,200 |
| 2021-03-11 | $85.33 | $148.35 | 40,800 |
| 2021-03-10 | $86.65 | $150.65 | 27,200 |
| 2021-03-09 | $85.53 | $148.70 | 23,200 |
| 2021-03-08 | $85.74 | $149.07 | 27,800 |
| 2021-03-05 | $84.45 | $146.82 | 37,300 |
| 2021-03-04 | $83.49 | $145.15 | 29,300 |
| 2021-03-03 | $83.13 | $144.53 | 21,400 |
| 2021-03-02 | $82.63 | $143.66 | 40,400 |
| 2021-03-01 | $80.16 | $139.36 | 22,400 |
| 2021-02-26 | $80.30 | $139.61 | 12,300 |
| 2021-02-25 | $79.30 | $137.87 | 24,900 |
| 2021-02-24 | $80.47 | $139.90 | 19,200 |
| 2021-02-23 | $79.63 | $138.44 | 21,200 |
| 2021-02-22 | $81.30 | $141.35 | 17,200 |
| 2021-02-19 | $81.20 | $141.17 | 34,200 |
| 2021-02-18 | $81.15 | $141.09 | 32,200 |
| 2021-02-17 | $79.05 | $137.43 | 22,100 |
| 2021-02-16 | $78.44 | $136.37 | 11,800 |
| 2021-02-12 | $78.19 | $135.94 | 30,700 |
| 2021-02-11 | $78.70 | $136.83 | 8,200 |
| 2021-02-10 | $78.63 | $136.70 | 14,900 |
| 2021-02-09 | $79.69 | $138.55 | 29,400 |
| 2021-02-08 | $80.25 | $139.52 | 32,900 |
| 2021-02-05 | $80.63 | $140.18 | 33,000 |
| 2021-02-04 | $78.84 | $137.07 | 41,300 |
| 2021-02-03 | $76.88 | $133.66 | 148,700 |
| 2021-02-02 | $72.28 | $125.66 | 39,300 |
| 2021-02-01 | $70.45 | $122.48 | 15,500 |
| 2021-01-29 | $70.55 | $122.66 | 42,000 |
| 2021-01-28 | $71.70 | $124.66 | 54,900 |
| 2021-01-27 | $68.72 | $119.47 | 29,300 |
| 2021-01-26 | $71.65 | $124.57 | 13,700 |
| 2021-01-25 | $70.05 | $121.79 | 30,900 |
| 2021-01-22 | $71.94 | $125.07 | 86,200 |
| 2021-01-21 | $71.92 | $125.04 | 63,600 |
| 2021-01-20 | $70.23 | $122.10 | 21,700 |
| 2021-01-19 | $67.63 | $117.58 | 24,500 |
| 2021-01-15 | $67.77 | $117.82 | 15,100 |
| 2021-01-14 | $70.21 | $122.07 | 19,000 |
| 2021-01-13 | $69.56 | $120.94 | 19,000 |
| 2021-01-12 | $70.82 | $123.13 | 48,900 |
| 2021-01-11 | $69.43 | $120.71 | 21,600 |
| 2021-01-08 | $70.22 | $122.08 | 13,500 |
| 2021-01-07 | $70.85 | $123.18 | 30,500 |
| 2021-01-06 | $69.29 | $120.47 | 38,700 |
| 2021-01-05 | $70.15 | $121.96 | 17,500 |
| 2021-01-04 | $69.58 | $120.97 | 25,900 |