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
- 2010-04-26 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 | $82.91 | $106.97 | 274,300 |
| 2021-12-30 | $82.91 | $106.97 | 528 |
| 2021-12-29 | $82.33 | $106.22 | 0 |
| 2021-12-28 | $82.33 | $106.22 | 0 |
| 2021-12-27 | $82.33 | $106.22 | 0 |
| 2021-12-23 | $82.33 | $106.22 | 2,004 |
| 2021-12-22 | $81.33 | $104.92 | 422 |
| 2021-12-21 | $81.33 | $104.92 | 4,220 |
| 2021-12-20 | $81.37 | $104.99 | 0 |
| 2021-12-17 | $81.37 | $104.99 | 83,345 |
| 2021-12-16 | $80.95 | $104.43 | 4,326 |
| 2021-12-15 | $75.71 | $97.67 | 14,559 |
| 2021-12-14 | $76.49 | $98.69 | 14,981 |
| 2021-12-13 | $75.97 | $98.01 | 4,009 |
| 2021-12-10 | $75.36 | $97.22 | 739 |
| 2021-12-09 | $76.99 | $99.32 | 0 |
| 2021-12-08 | $76.99 | $99.32 | 739 |
| 2021-12-07 | $75.62 | $97.56 | 0 |
| 2021-12-06 | $75.62 | $97.56 | 739 |
| 2021-12-03 | $74.79 | $96.49 | 0 |
| 2021-12-02 | $74.79 | $96.49 | 42,517 |
| 2021-12-01 | $74.67 | $96.34 | 0 |
| 2021-11-30 | $74.67 | $96.34 | 211 |
| 2021-11-29 | $75.50 | $97.40 | 0 |
| 2021-11-26 | $75.50 | $97.40 | 1,055 |
| 2021-11-24 | $76.57 | $98.79 | 106 |
| 2021-11-23 | $77.16 | $99.54 | 0 |
| 2021-11-22 | $77.16 | $99.54 | 1,899 |
| 2021-11-19 | $78.15 | $100.83 | 633 |
| 2021-11-18 | $76.75 | $99.02 | 528 |
| 2021-11-17 | $77.16 | $99.54 | 0 |
| 2021-11-16 | $77.16 | $99.54 | 37,664 |
| 2021-11-15 | $78.20 | $100.89 | 317 |
| 2021-11-12 | $78.20 | $100.89 | 0 |
| 2021-11-11 | $78.20 | $100.89 | 422 |
| 2021-11-10 | $79.19 | $102.17 | 950 |
| 2021-11-09 | $79.05 | $101.99 | 1,055 |
| 2021-11-08 | $78.67 | $101.50 | 126,600 |
| 2021-11-05 | $78.67 | $101.50 | 4,748 |
| 2021-11-04 | $78.82 | $101.68 | 285,272 |
| 2021-11-03 | $79.38 | $102.42 | 739 |
| 2021-11-02 | $79.29 | $102.29 | 211,106 |
| 2021-11-01 | $79.29 | $102.29 | 2,849 |
| 2021-10-29 | $79.62 | $102.72 | 0 |
| 2021-10-28 | $79.62 | $102.72 | 1,477 |
| 2021-10-27 | $78.53 | $101.32 | 528 |
| 2021-10-26 | $80.65 | $104.06 | 422 |
| 2021-10-25 | $80.65 | $104.06 | 0 |
| 2021-10-22 | $80.65 | $104.06 | 0 |
| 2021-10-21 | $80.65 | $104.06 | 211 |
| 2021-10-20 | $77.96 | $100.58 | 0 |
| 2021-10-19 | $77.96 | $100.58 | 138,733 |
| 2021-10-18 | $77.96 | $100.58 | 211 |
| 2021-10-15 | $77.61 | $100.13 | 739 |
| 2021-10-14 | $77.82 | $100.40 | 211 |
| 2021-10-13 | $78.72 | $101.56 | 106 |
| 2021-10-12 | $78.72 | $101.56 | 317,133 |
| 2021-10-11 | $78.72 | $101.56 | 42,728 |
| 2021-10-08 | $79.29 | $102.29 | 0 |
| 2021-10-07 | $79.29 | $102.29 | 60,135 |
| 2021-10-06 | $77.12 | $99.49 | 26,692 |
| 2021-10-05 | $77.73 | $100.28 | 107,927 |
| 2021-10-04 | $78.67 | $101.50 | 16,880 |
| 2021-10-01 | $77.92 | $100.53 | 53,067 |
| 2021-09-30 | $77.92 | $100.53 | 3,376 |
| 2021-09-29 | $77.96 | $100.58 | 18,463 |
| 2021-09-28 | $76.54 | $98.75 | 5,064 |
| 2021-09-27 | $77.40 | $99.86 | 106 |
| 2021-09-24 | $78.20 | $100.89 | 5,592 |
| 2021-09-23 | $78.82 | $101.70 | 15,825 |
| 2021-09-22 | $78.97 | $101.88 | 211 |
| 2021-09-21 | $78.49 | $101.27 | 1,899 |
| 2021-09-20 | $79.11 | $102.06 | 0 |
| 2021-09-17 | $79.11 | $102.06 | 2,743 |
| 2021-09-16 | $80.24 | $103.52 | 35,026 |
| 2021-09-15 | $80.24 | $103.52 | 0 |
| 2021-09-14 | $80.24 | $103.52 | 950 |
| 2021-09-13 | $81.50 | $105.14 | 422 |
| 2021-09-10 | $80.86 | $104.32 | 64,249 |
| 2021-09-09 | $81.76 | $105.49 | 2,427 |
| 2021-09-08 | $82.33 | $106.22 | 211 |
| 2021-09-07 | $86.64 | $111.77 | 422 |
| 2021-09-03 | $86.26 | $111.28 | 1,055 |
| 2021-09-02 | $88.92 | $114.72 | 950 |
| 2021-09-01 | $88.92 | $114.72 | 0 |
| 2021-08-31 | $88.92 | $114.72 | 131,981 |
| 2021-08-30 | $86.26 | $111.28 | 159,094 |
| 2021-08-27 | $86.78 | $111.96 | 31,650 |
| 2021-08-26 | $86.78 | $111.96 | 31,650 |
| 2021-08-25 | $86.78 | $111.96 | 26,903 |
| 2021-08-24 | $87.31 | $112.64 | 423,055 |
| 2021-08-23 | $87.82 | $113.30 | 3,798 |
| 2021-08-20 | $88.06 | $113.61 | 0 |
| 2021-08-19 | $88.06 | $113.61 | 68,153 |
| 2021-08-18 | $88.06 | $113.61 | 317 |
| 2021-08-17 | $90.05 | $116.17 | 47,264 |
| 2021-08-16 | $88.67 | $114.40 | 1,266 |
| 2021-08-13 | $86.25 | $111.27 | 0 |
| 2021-08-12 | $86.25 | $111.27 | 2,216 |
| 2021-08-11 | $83.70 | $107.98 | 1,477 |
| 2021-08-10 | $88.09 | $113.64 | 0 |
| 2021-08-09 | $88.09 | $113.64 | 0 |
| 2021-08-06 | $88.09 | $113.64 | 528 |
| 2021-08-05 | $86.64 | $111.77 | 1,372 |
| 2021-08-04 | $86.64 | $111.77 | 0 |
| 2021-08-03 | $86.64 | $111.77 | 1,899 |
| 2021-08-02 | $87.86 | $113.35 | 0 |
| 2021-07-30 | $87.86 | $113.35 | 1,161 |
| 2021-07-29 | $87.01 | $112.26 | 0 |
| 2021-07-28 | $87.01 | $112.26 | 528 |
| 2021-07-27 | $85.92 | $110.86 | 422 |
| 2021-07-26 | $87.11 | $112.38 | 0 |
| 2021-07-23 | $87.11 | $112.38 | 633 |
| 2021-07-22 | $84.98 | $109.63 | 25,531 |
| 2021-07-21 | $84.83 | $109.45 | 106 |
| 2021-07-20 | $84.83 | $109.45 | 16,036 |
| 2021-07-19 | $84.61 | $109.16 | 317 |
| 2021-07-16 | $88.16 | $113.74 | 0 |
| 2021-07-15 | $88.16 | $113.74 | 0 |
| 2021-07-14 | $88.16 | $113.74 | 106 |
| 2021-07-13 | $88.16 | $113.74 | 0 |
| 2021-07-12 | $88.16 | $113.74 | 106 |
| 2021-07-09 | $87.32 | $112.65 | 1,266 |
| 2021-07-08 | $86.50 | $111.60 | 633 |
| 2021-07-07 | $86.92 | $112.14 | 1,266 |
| 2021-07-06 | $85.93 | $110.87 | 1,899 |
| 2021-07-02 | $87.22 | $112.53 | 0 |
| 2021-07-01 | $87.22 | $112.53 | 0 |
| 2021-06-30 | $87.22 | $112.53 | 42,200 |
| 2021-06-29 | $87.22 | $112.53 | 1,055 |
| 2021-06-28 | $87.44 | $112.81 | 0 |
| 2021-06-25 | $87.44 | $112.81 | 0 |
| 2021-06-24 | $87.44 | $112.81 | 2,532 |
| 2021-06-23 | $86.92 | $112.14 | 12,449 |
| 2021-06-22 | $88.15 | $113.73 | 317 |
| 2021-06-21 | $88.18 | $113.77 | 317 |
| 2021-06-18 | $88.20 | $113.79 | 2,110 |
| 2021-06-17 | $88.20 | $113.79 | 11,922 |
| 2021-06-16 | $89.00 | $114.83 | 0 |
| 2021-06-15 | $89.00 | $114.83 | 2,638 |
| 2021-06-14 | $88.01 | $113.55 | 844 |
| 2021-06-11 | $87.80 | $113.28 | 528 |
| 2021-06-10 | $87.73 | $113.18 | 1,055 |
| 2021-06-09 | $87.68 | $113.12 | 19,096 |
| 2021-06-08 | $84.36 | $108.84 | 400,584 |
| 2021-06-07 | $84.36 | $108.84 | 119,004 |
| 2021-06-04 | $84.36 | $108.84 | 106 |
| 2021-06-03 | $84.43 | $108.92 | 105,922 |
| 2021-06-02 | $83.89 | $108.23 | 92,840 |
| 2021-06-01 | $83.89 | $108.23 | 45,787 |
| 2021-05-28 | $83.89 | $108.23 | 0 |
| 2021-05-27 | $83.89 | $108.23 | 2,743 |
| 2021-05-26 | $83.89 | $108.23 | 4,853 |
| 2021-05-25 | $81.74 | $105.46 | 211 |
| 2021-05-24 | $81.74 | $105.46 | 317 |
| 2021-05-21 | $81.73 | $105.44 | 5,486 |
| 2021-05-20 | $81.73 | $105.44 | 1,372 |
| 2021-05-19 | $82.68 | $106.67 | 317 |
| 2021-05-18 | $84.12 | $108.53 | 0 |
| 2021-05-17 | $84.12 | $108.53 | 0 |
| 2021-05-14 | $84.12 | $108.53 | 739 |
| 2021-05-13 | $82.56 | $106.51 | 106 |
| 2021-05-12 | $82.56 | $106.51 | 7,069 |
| 2021-05-11 | $82.11 | $105.94 | 15,930 |
| 2021-05-10 | $81.69 | $105.39 | 2,321 |
| 2021-05-07 | $81.69 | $105.39 | 528 |
| 2021-05-06 | $81.99 | $105.78 | 1,372 |
| 2021-05-05 | $79.62 | $102.72 | 0 |
| 2021-05-04 | $79.62 | $102.72 | 36,820 |
| 2021-05-03 | $80.09 | $103.33 | 7,912 |
| 2021-04-30 | $81.00 | $104.50 | 27,219 |
| 2021-04-29 | $82.23 | $106.09 | 422 |
| 2021-04-28 | $82.10 | $105.93 | 0 |
| 2021-04-27 | $82.10 | $105.93 | 174,708 |
| 2021-04-26 | $83.22 | $107.37 | 0 |
| 2021-04-23 | $83.22 | $107.37 | 4,959 |
| 2021-04-22 | $82.99 | $107.06 | 1,899 |
| 2021-04-21 | $83.20 | $107.35 | 0 |
| 2021-04-20 | $83.20 | $107.35 | 22,683 |
| 2021-04-19 | $82.99 | $107.06 | 422 |
| 2021-04-16 | $82.99 | $107.06 | 13,926 |
| 2021-04-15 | $82.78 | $106.80 | 105,606 |
| 2021-04-14 | $81.18 | $104.74 | 422 |
| 2021-04-13 | $81.92 | $105.69 | 422 |
| 2021-04-12 | $82.18 | $106.02 | 528 |
| 2021-04-09 | $82.96 | $107.03 | 42,306 |
| 2021-04-08 | $81.73 | $105.44 | 0 |
| 2021-04-07 | $81.73 | $105.44 | 99,170 |
| 2021-04-06 | $82.27 | $106.15 | 69,419 |
| 2021-04-05 | $80.41 | $103.74 | 0 |
| 2021-04-01 | $80.41 | $103.74 | 2,427 |
| 2021-03-31 | $81.14 | $104.68 | 21,628 |
| 2021-03-30 | $81.14 | $104.68 | 3,271 |
| 2021-03-29 | $80.43 | $103.76 | 0 |
| 2021-03-26 | $80.43 | $103.76 | 2,110 |
| 2021-03-25 | $81.37 | $104.99 | 0 |
| 2021-03-24 | $81.37 | $104.99 | 528 |
| 2021-03-23 | $81.66 | $105.35 | 1,477 |
| 2021-03-22 | $80.72 | $104.14 | 422 |
| 2021-03-19 | $79.42 | $102.47 | 0 |
| 2021-03-18 | $79.42 | $102.47 | 1,266 |
| 2021-03-17 | $81.04 | $104.56 | 211 |
| 2021-03-16 | $81.42 | $105.05 | 42,306 |
| 2021-03-15 | $79.58 | $102.67 | 1,266 |
| 2021-03-12 | $77.84 | $100.42 | 211 |
| 2021-03-11 | $79.62 | $102.72 | 21,311 |
| 2021-03-10 | $79.62 | $102.72 | 27,958 |
| 2021-03-09 | $79.95 | $103.15 | 80,180 |
| 2021-03-08 | $80.72 | $104.14 | 0 |
| 2021-03-05 | $80.72 | $104.14 | 31,755 |
| 2021-03-04 | $80.72 | $104.14 | 317 |
| 2021-03-03 | $81.78 | $101.52 | 317 |
| 2021-03-02 | $84.21 | $104.53 | 633 |
| 2021-03-01 | $82.35 | $102.23 | 844 |
| 2021-02-26 | $81.62 | $101.32 | 33,760 |
| 2021-02-25 | $81.33 | $100.95 | 0 |
| 2021-02-24 | $81.33 | $100.95 | 2,849 |
| 2021-02-23 | $80.56 | $100.00 | 396,364 |
| 2021-02-22 | $84.09 | $104.38 | 1,688 |
| 2021-02-19 | $84.09 | $104.38 | 33,338 |
| 2021-02-18 | $85.00 | $105.52 | 528 |
| 2021-02-17 | $83.89 | $104.13 | 317 |
| 2021-02-16 | $85.92 | $106.66 | 213,532 |
| 2021-02-12 | $86.73 | $107.66 | 211 |
| 2021-02-11 | $86.29 | $107.12 | 184,731 |
| 2021-02-10 | $86.29 | $107.12 | 170,066 |
| 2021-02-09 | $86.32 | $107.16 | 238,747 |
| 2021-02-08 | $84.93 | $105.43 | 3,376 |
| 2021-02-05 | $84.83 | $105.31 | 2,954 |
| 2021-02-04 | $85.40 | $106.01 | 528 |
| 2021-02-03 | $86.06 | $106.83 | 105,500 |
| 2021-02-02 | $86.06 | $106.83 | 21,206 |
| 2021-02-01 | $86.06 | $106.83 | 6,225 |
| 2021-01-29 | $87.73 | $108.90 | 0 |
| 2021-01-28 | $87.73 | $108.90 | 43,466 |
| 2021-01-27 | $90.47 | $112.31 | 152,026 |
| 2021-01-26 | $90.47 | $112.31 | 1,688 |
| 2021-01-25 | $90.47 | $112.31 | 13,188 |
| 2021-01-22 | $90.47 | $112.31 | 1,688 |
| 2021-01-21 | $90.58 | $112.44 | 1,688 |
| 2021-01-20 | $91.61 | $113.72 | 65,727 |
| 2021-01-19 | $92.23 | $114.49 | 50,324 |
| 2021-01-15 | $90.90 | $112.84 | 15,825 |
| 2021-01-14 | $88.86 | $110.31 | 25,742 |
| 2021-01-13 | $88.72 | $110.13 | 15,825 |
| 2021-01-12 | $88.72 | $110.13 | 844 |
| 2021-01-11 | $88.27 | $109.58 | 422 |
| 2021-01-08 | $88.27 | $109.58 | 26,481 |
| 2021-01-07 | $88.27 | $109.58 | 3,587 |
| 2021-01-06 | $87.73 | $108.90 | 1,055 |
| 2021-01-05 | $89.40 | $110.98 | 161,415 |
| 2021-01-04 | $90.05 | $111.78 | 3,376 |