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
- 2007-12-07 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 | $69.83 | $69.83 | 47 |
| 2021-12-30 | $57.54 | $57.54 | 21 |
| 2021-12-29 | $64.24 | $64.24 | 9 |
| 2021-12-28 | $61.45 | $61.45 | 38 |
| 2021-12-27 | $64.24 | $64.24 | 21 |
| 2021-12-23 | $61.45 | $61.45 | 33 |
| 2021-12-22 | $68.85 | $68.85 | 4 |
| 2021-12-21 | $69.83 | $69.83 | 82 |
| 2021-12-20 | $60.61 | $60.61 | 3 |
| 2021-12-17 | $60.89 | $60.89 | 34 |
| 2021-12-16 | $60.89 | $60.89 | 28 |
| 2021-12-15 | $50.28 | $50.28 | 41 |
| 2021-12-14 | $49.16 | $49.16 | 2 |
| 2021-12-13 | $63.40 | $63.40 | 51 |
| 2021-12-10 | $61.45 | $61.45 | 43 |
| 2021-12-09 | $68.15 | $68.15 | 16 |
| 2021-12-08 | $60.61 | $60.61 | 7 |
| 2021-12-07 | $58.66 | $58.66 | 10 |
| 2021-12-06 | $58.66 | $58.66 | 32 |
| 2021-12-03 | $63.96 | $63.96 | 0 |
| 2021-12-02 | $63.96 | $63.96 | 165 |
| 2021-12-01 | $72.90 | $72.90 | 4 |
| 2021-11-30 | $67.31 | $67.31 | 84 |
| 2021-11-29 | $72.90 | $72.90 | 21 |
| 2021-11-26 | $75.41 | $75.41 | 15 |
| 2021-11-24 | $86.59 | $86.59 | 24 |
| 2021-11-23 | $73.74 | $73.74 | 3 |
| 2021-11-22 | $77.09 | $77.09 | 31 |
| 2021-11-19 | $72.90 | $72.90 | 10 |
| 2021-11-18 | $82.40 | $82.40 | 5 |
| 2021-11-17 | $78.35 | $78.35 | 1 |
| 2021-11-16 | $83.79 | $83.79 | 42 |
| 2021-11-15 | $72.62 | $72.62 | 7 |
| 2021-11-12 | $80.86 | $80.86 | 2 |
| 2021-11-11 | $73.74 | $73.74 | 14 |
| 2021-11-10 | $82.54 | $82.54 | 4 |
| 2021-11-09 | $81.56 | $81.56 | 9 |
| 2021-11-08 | $91.06 | $91.06 | 1 |
| 2021-11-05 | $81.00 | $81.00 | 33 |
| 2021-11-04 | $83.79 | $83.79 | 36 |
| 2021-11-03 | $72.62 | $72.62 | 37 |
| 2021-11-02 | $82.40 | $82.40 | 23 |
| 2021-11-01 | $82.40 | $82.40 | 79 |
| 2021-10-29 | $77.65 | $77.65 | 51 |
| 2021-10-28 | $74.44 | $74.44 | 7 |
| 2021-10-27 | $74.02 | $74.02 | 48 |
| 2021-10-26 | $68.71 | $68.71 | 50 |
| 2021-10-25 | $68.71 | $68.71 | 120 |
| 2021-10-22 | $81.56 | $81.56 | 143 |
| 2021-10-21 | $76.25 | $76.25 | 60 |
| 2021-10-20 | $79.74 | $79.74 | 37 |
| 2021-10-19 | $82.54 | $82.54 | 193 |
| 2021-10-18 | $69.27 | $69.27 | 44 |
| 2021-10-15 | $72.48 | $72.48 | 11 |
| 2021-10-14 | $75.28 | $75.28 | 51 |
| 2021-10-13 | $81.28 | $81.28 | 125 |
| 2021-10-12 | $75.14 | $75.14 | 317 |
| 2021-10-11 | $68.57 | $68.57 | 77 |
| 2021-10-08 | $80.58 | $80.58 | 22 |
| 2021-10-07 | $79.60 | $79.60 | 12 |
| 2021-10-06 | $84.91 | $84.91 | 0 |
| 2021-10-05 | $81.00 | $81.00 | 605 |
| 2021-10-04 | $72.62 | $72.62 | 643 |
| 2021-10-01 | $76.25 | $76.25 | 155 |
| 2021-09-30 | $81.00 | $81.00 | 355 |
| 2021-09-29 | $83.79 | $83.79 | 150 |
| 2021-09-28 | $100.55 | $100.55 | 107 |
| 2021-09-27 | $96.50 | $96.50 | 278 |
| 2021-09-24 | $90.50 | $90.50 | 245 |
| 2021-09-23 | $99.16 | $99.16 | 346 |
| 2021-09-22 | $96.64 | $96.64 | 90 |
| 2021-09-21 | $99.72 | $99.72 | 321 |
| 2021-09-20 | $97.76 | $97.76 | 1,063 |
| 2021-09-17 | $114.52 | $114.52 | 2,473 |
| 2021-09-16 | $103.35 | $103.35 | 561 |
| 2021-09-15 | $103.35 | $103.35 | 506 |
| 2021-09-14 | $94.97 | $94.97 | 385 |
| 2021-09-13 | $92.17 | $92.17 | 698 |
| 2021-09-10 | $65.92 | $65.92 | 223 |
| 2021-09-09 | $78.21 | $78.21 | 457 |
| 2021-09-08 | $111.45 | $111.45 | 69 |
| 2021-09-07 | $92.17 | $92.17 | 995 |
| 2021-09-03 | $78.21 | $78.21 | 95 |
| 2021-09-02 | $83.24 | $83.24 | 42 |
| 2021-09-01 | $66.76 | $66.76 | 1 |
| 2021-08-31 | $66.48 | $66.48 | 2 |
| 2021-08-30 | $67.04 | $67.04 | 36 |
| 2021-08-27 | $45.33 | $45.33 | 1 |
| 2021-08-26 | $60.75 | $60.75 | 19 |
| 2021-08-25 | $64.24 | $64.24 | 13 |
| 2021-08-24 | $49.86 | $49.86 | 5 |
| 2021-08-23 | $51.39 | $51.39 | 31 |
| 2021-08-20 | $47.48 | $47.48 | 135 |
| 2021-08-19 | $48.60 | $48.60 | 72 |
| 2021-08-18 | $42.18 | $42.18 | 34 |
| 2021-08-17 | $47.48 | $47.48 | 284 |
| 2021-08-16 | $61.17 | $61.17 | 8 |
| 2021-08-13 | $46.37 | $46.37 | 29 |
| 2021-08-12 | $47.48 | $47.48 | 11 |
| 2021-08-11 | $47.48 | $47.48 | 0 |
| 2021-08-10 | $47.48 | $47.48 | 0 |
| 2021-08-09 | $47.48 | $47.48 | 90 |
| 2021-08-06 | $55.86 | $55.86 | 4 |
| 2021-08-05 | $53.91 | $53.91 | 104 |
| 2021-08-04 | $61.73 | $61.73 | 51 |
| 2021-08-03 | $69.83 | $69.83 | 121 |
| 2021-08-02 | $51.67 | $51.67 | 179 |
| 2021-07-30 | $48.60 | $48.60 | 49 |
| 2021-07-29 | $50.28 | $50.28 | 22 |
| 2021-07-28 | $48.88 | $48.88 | 20 |
| 2021-07-27 | $48.32 | $48.32 | 12 |
| 2021-07-26 | $51.95 | $51.95 | 63 |
| 2021-07-23 | $47.20 | $47.20 | 54 |
| 2021-07-22 | $55.58 | $55.58 | 35 |
| 2021-07-21 | $53.07 | $53.07 | 11 |
| 2021-07-20 | $46.37 | $46.37 | 23 |
| 2021-07-19 | $46.09 | $46.09 | 155 |
| 2021-07-16 | $57.26 | $57.26 | 105 |
| 2021-07-15 | $55.86 | $55.86 | 66 |
| 2021-07-14 | $55.86 | $55.86 | 134 |
| 2021-07-13 | $55.86 | $55.86 | 574 |
| 2021-07-12 | $61.45 | $61.45 | 790 |
| 2021-07-09 | $71.92 | $71.92 | 361 |
| 2021-07-08 | $67.04 | $67.04 | 292 |
| 2021-07-07 | $67.04 | $67.04 | 0 |
| 2021-07-06 | $67.04 | $67.04 | 40 |
| 2021-07-02 | $67.04 | $67.04 | 2 |
| 2021-07-01 | $83.79 | $83.79 | 158 |
| 2021-06-30 | $80.30 | $80.30 | 7 |
| 2021-06-29 | $76.81 | $76.81 | 9 |
| 2021-06-28 | $72.62 | $72.62 | 3 |
| 2021-06-25 | $81.28 | $81.28 | 77 |
| 2021-06-24 | $89.38 | $89.38 | 332 |
| 2021-06-23 | $103.35 | $103.35 | 473 |
| 2021-06-22 | $63.68 | $63.68 | 80 |
| 2021-06-21 | $71.23 | $71.23 | 195 |
| 2021-06-18 | $61.45 | $61.45 | 116 |
| 2021-06-17 | $58.94 | $58.94 | 186 |
| 2021-06-16 | $82.40 | $82.40 | 783 |
| 2021-06-15 | $55.86 | $55.86 | 205 |
| 2021-06-14 | $69.83 | $69.83 | 94 |
| 2021-06-11 | $77.09 | $77.09 | 145 |
| 2021-06-10 | $83.79 | $83.79 | 31 |
| 2021-06-09 | $83.79 | $83.79 | 133 |
| 2021-06-08 | $83.79 | $83.79 | 190 |
| 2021-06-07 | $98.46 | $98.46 | 53 |
| 2021-06-04 | $94.97 | $94.97 | 100 |
| 2021-06-03 | $86.59 | $86.59 | 110 |
| 2021-06-02 | $125.41 | $125.41 | 92 |
| 2021-06-01 | $139.38 | $139.38 | 743 |
| 2021-05-28 | $160.61 | $160.61 | 126 |
| 2021-05-27 | $178.76 | $178.76 | 498 |
| 2021-05-26 | $279.31 | $279.31 | 15 |
| 2021-05-25 | $254.18 | $254.18 | 9 |
| 2021-05-24 | $231.83 | $231.83 | 54 |
| 2021-05-21 | $265.07 | $265.07 | 114 |
| 2021-05-20 | $251.38 | $251.38 | 158 |
| 2021-05-19 | $301.66 | $301.66 | 8 |
| 2021-05-18 | $279.31 | $279.31 | 11 |
| 2021-05-17 | $279.31 | $279.31 | 3 |
| 2021-05-14 | $304.17 | $304.17 | 61 |
| 2021-05-13 | $167.59 | $167.59 | 2 |
| 2021-05-12 | $173.17 | $173.17 | 0 |
| 2021-05-11 | $173.17 | $173.17 | 8 |
| 2021-05-10 | $162.59 | $162.59 | 10 |
| 2021-05-07 | $117.31 | $117.31 | 83 |
| 2021-05-06 | $211.44 | $211.44 | 4 |
| 2021-05-05 | $251.38 | $251.38 | 48 |
| 2021-05-04 | $243.00 | $243.00 | 0 |
| 2021-05-03 | $251.38 | $251.38 | 0 |
| 2021-04-30 | $251.38 | $251.38 | 9 |
| 2021-04-29 | $240.21 | $240.21 | 0 |
| 2021-04-28 | $240.21 | $240.21 | 0 |
| 2021-04-27 | $240.21 | $240.21 | 0 |
| 2021-04-26 | $238.81 | $238.81 | 20 |
| 2021-04-23 | $255.57 | $255.57 | 20 |
| 2021-04-22 | $279.31 | $279.31 | 0 |
| 2021-04-21 | $201.11 | $201.11 | 16 |
| 2021-04-20 | $195.52 | $195.52 | 2 |
| 2021-04-19 | $251.38 | $251.38 | 3 |
| 2021-04-16 | $237.42 | $237.42 | 5 |
| 2021-04-15 | $184.35 | $184.35 | 66 |
| 2021-04-14 | $268.14 | $268.14 | 8 |
| 2021-04-13 | $256.97 | $256.97 | 2 |
| 2021-04-12 | $268.14 | $268.14 | 9 |
| 2021-04-09 | $273.73 | $273.73 | 32 |
| 2021-04-08 | $273.73 | $273.73 | 2 |
| 2021-04-07 | $256.97 | $256.97 | 0 |
| 2021-04-06 | $256.97 | $256.97 | 13 |
| 2021-04-05 | $258.37 | $258.37 | 18 |
| 2021-04-01 | $279.03 | $279.03 | 1 |
| 2021-03-31 | $243.70 | $243.70 | 7 |
| 2021-03-30 | $237.42 | $237.42 | 0 |
| 2021-03-29 | $237.42 | $237.42 | 21 |
| 2021-03-26 | $263.67 | $263.67 | 4 |
| 2021-03-25 | $279.31 | $279.31 | 4 |
| 2021-03-24 | $279.31 | $279.31 | 32 |
| 2021-03-23 | $287.69 | $287.69 | 24 |
| 2021-03-22 | $283.50 | $283.50 | 15 |
| 2021-03-19 | $293.56 | $293.56 | 66 |
| 2021-03-18 | $335.18 | $335.18 | 37 |
| 2021-03-17 | $306.13 | $306.13 | 37 |
| 2021-03-16 | $307.25 | $307.25 | 60 |
| 2021-03-15 | $399.42 | $399.42 | 21 |
| 2021-03-12 | $361.99 | $361.99 | 237 |
| 2021-03-11 | $220.66 | $220.66 | 21 |
| 2021-03-10 | $167.59 | $167.59 | 10 |
| 2021-03-09 | $230.43 | $230.43 | 100 |
| 2021-03-08 | $206.69 | $206.69 | 5 |
| 2021-03-05 | $160.61 | $160.61 | 11 |
| 2021-03-04 | $212.28 | $212.28 | 31 |
| 2021-03-03 | $184.35 | $184.35 | 9 |
| 2021-03-02 | $223.45 | $223.45 | 54 |
| 2021-03-01 | $195.52 | $195.52 | 89 |
| 2021-02-26 | $170.38 | $170.38 | 43 |
| 2021-02-25 | $153.62 | $153.62 | 136 |
| 2021-02-24 | $133.51 | $133.51 | 40 |
| 2021-02-23 | $97.76 | $97.76 | 34 |
| 2021-02-22 | $83.79 | $83.79 | 13 |
| 2021-02-19 | $92.17 | $92.17 | 25 |
| 2021-02-18 | $139.66 | $139.66 | 46 |
| 2021-02-17 | $142.45 | $142.45 | 22 |
| 2021-02-16 | $167.59 | $167.59 | 48 |
| 2021-02-12 | $181.55 | $181.55 | 104 |
| 2021-02-11 | $133.51 | $133.51 | 142 |
| 2021-02-10 | $181.55 | $181.55 | 37 |
| 2021-02-09 | $195.52 | $195.52 | 164 |
| 2021-02-08 | $194.12 | $194.12 | 405 |
| 2021-02-05 | $121.50 | $121.50 | 137 |
| 2021-02-04 | $131.28 | $131.28 | 153 |
| 2021-02-03 | $111.73 | $111.73 | 97 |
| 2021-02-02 | $125.69 | $125.69 | 162 |
| 2021-02-01 | $81.00 | $81.00 | 19 |
| 2021-01-29 | $50.28 | $50.28 | 3 |
| 2021-01-28 | $50.28 | $50.28 | 0 |
| 2021-01-27 | $50.28 | $50.28 | 0 |
| 2021-01-26 | $50.28 | $50.28 | 15 |
| 2021-01-25 | $64.24 | $64.24 | 2 |
| 2021-01-22 | $64.24 | $64.24 | 0 |
| 2021-01-21 | $64.24 | $64.24 | 0 |
| 2021-01-20 | $64.24 | $64.24 | 0 |
| 2021-01-19 | $64.24 | $64.24 | 3 |
| 2021-01-15 | $78.21 | $78.21 | 6 |
| 2021-01-14 | $75.41 | $75.41 | 0 |
| 2021-01-13 | $75.41 | $75.41 | 0 |
| 2021-01-12 | $75.41 | $75.41 | 1 |
| 2021-01-11 | $83.79 | $83.79 | 16 |
| 2021-01-08 | $50.28 | $50.28 | 7 |
| 2021-01-07 | $79.60 | $79.60 | 12 |
| 2021-01-06 | $56.14 | $56.14 | 3 |
| 2021-01-05 | $81.00 | $81.00 | 0 |
| 2021-01-04 | $64.38 | $64.38 | 1 |