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
- 2008-09-11 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 | $93.10 | $116.73 | 900 |
| 2021-12-30 | $93.35 | $117.05 | 700 |
| 2021-12-29 | $94.89 | $118.98 | 200 |
| 2021-12-28 | $96.16 | $120.57 | 200 |
| 2021-12-27 | $96.94 | $121.55 | 1,000 |
| 2021-12-23 | $96.35 | $120.81 | 400 |
| 2021-12-22 | $92.60 | $116.11 | 22,800 |
| 2021-12-21 | $91.79 | $115.09 | 400 |
| 2021-12-20 | $91.13 | $114.26 | 600 |
| 2021-12-17 | $94.95 | $119.05 | 1,700 |
| 2021-12-16 | $98.26 | $123.20 | 2,700 |
| 2021-12-15 | $97.00 | $121.62 | 200 |
| 2021-12-14 | $98.20 | $123.13 | 1,000 |
| 2021-12-13 | $98.00 | $122.88 | 1,600 |
| 2021-12-10 | $96.20 | $120.62 | 2,600 |
| 2021-12-09 | $95.54 | $119.79 | 6,000 |
| 2021-12-08 | $98.29 | $123.24 | 15,000 |
| 2021-12-07 | $94.00 | $117.86 | 11,700 |
| 2021-12-06 | $84.90 | $106.45 | 2,800 |
| 2021-12-03 | $85.16 | $106.78 | 2,000 |
| 2021-12-02 | $85.66 | $107.40 | 2,400 |
| 2021-12-01 | $86.94 | $109.01 | 6,900 |
| 2021-11-30 | $84.35 | $105.76 | 1,600 |
| 2021-11-29 | $84.25 | $105.64 | 600 |
| 2021-11-26 | $85.24 | $106.88 | 1,900 |
| 2021-11-24 | $90.02 | $112.87 | 1,300 |
| 2021-11-23 | $92.00 | $115.35 | 1,300 |
| 2021-11-22 | $92.00 | $115.35 | 2,000 |
| 2021-11-19 | $93.01 | $116.62 | 1,900 |
| 2021-11-18 | $95.37 | $119.58 | 2,400 |
| 2021-11-17 | $96.14 | $120.54 | 700 |
| 2021-11-16 | $95.50 | $119.74 | 200 |
| 2021-11-15 | $95.99 | $120.36 | 1,700 |
| 2021-11-12 | $96.75 | $121.31 | 900 |
| 2021-11-11 | $96.25 | $120.68 | 1,700 |
| 2021-11-10 | $98.01 | $122.89 | 2,300 |
| 2021-11-09 | $100.30 | $125.76 | 300 |
| 2021-11-08 | $101.74 | $127.57 | 2,700 |
| 2021-11-05 | $102.00 | $127.89 | 200 |
| 2021-11-04 | $101.10 | $126.76 | 1,200 |
| 2021-11-03 | $101.40 | $127.14 | 2,000 |
| 2021-11-02 | $105.11 | $131.79 | 700 |
| 2021-11-01 | $104.49 | $131.01 | 800 |
| 2021-10-29 | $103.26 | $129.47 | 3,200 |
| 2021-10-28 | $106.38 | $133.38 | 2,100 |
| 2021-10-27 | $108.34 | $135.84 | 400 |
| 2021-10-26 | $108.00 | $135.42 | 2,500 |
| 2021-10-25 | $107.39 | $134.65 | 2,000 |
| 2021-10-22 | $102.59 | $128.63 | 1,100 |
| 2021-10-21 | $102.65 | $128.71 | 1,200 |
| 2021-10-20 | $100.35 | $125.82 | 2,400 |
| 2021-10-19 | $101.40 | $127.14 | 1,000 |
| 2021-10-18 | $101.61 | $127.40 | 1,600 |
| 2021-10-15 | $104.50 | $131.03 | 1,700 |
| 2021-10-14 | $101.33 | $127.05 | 1,300 |
| 2021-10-13 | $102.16 | $128.09 | 600 |
| 2021-10-12 | $98.29 | $123.24 | 500 |
| 2021-10-11 | $96.59 | $121.11 | 800 |
| 2021-10-08 | $98.00 | $122.88 | 400 |
| 2021-10-07 | $98.34 | $123.30 | 500 |
| 2021-10-06 | $95.49 | $119.73 | 1,600 |
| 2021-10-05 | $99.00 | $124.13 | 200 |
| 2021-10-04 | $96.34 | $120.80 | 100 |
| 2021-10-01 | $100.00 | $125.38 | 700 |
| 2021-09-30 | $97.65 | $122.44 | 100 |
| 2021-09-29 | $99.48 | $124.73 | 700 |
| 2021-09-28 | $98.44 | $123.43 | 2,700 |
| 2021-09-27 | $98.91 | $124.02 | 400 |
| 2021-09-24 | $99.97 | $125.35 | 400 |
| 2021-09-23 | $99.49 | $124.75 | 100 |
| 2021-09-22 | $97.00 | $121.62 | 700 |
| 2021-09-21 | $95.91 | $120.26 | 2,000 |
| 2021-09-20 | $92.80 | $116.36 | 5,800 |
| 2021-09-17 | $97.50 | $122.25 | 400 |
| 2021-09-16 | $100.84 | $126.44 | 1,000 |
| 2021-09-15 | $102.50 | $128.52 | 3,000 |
| 2021-09-14 | $102.13 | $128.06 | 500 |
| 2021-09-13 | $103.00 | $129.15 | 200 |
| 2021-09-10 | $102.13 | $128.06 | 200 |
| 2021-09-09 | $100.00 | $125.38 | 300 |
| 2021-09-08 | $100.35 | $125.82 | 100 |
| 2021-09-07 | $102.85 | $128.96 | 1,300 |
| 2021-09-03 | $103.59 | $129.89 | 5,000 |
| 2021-09-02 | $104.00 | $130.40 | 100 |
| 2021-09-01 | $102.50 | $128.52 | 700 |
| 2021-08-31 | $100.55 | $126.07 | 200 |
| 2021-08-30 | $102.75 | $128.83 | 300 |
| 2021-08-27 | $100.31 | $125.77 | 200 |
| 2021-08-26 | $100.60 | $126.14 | 1,000 |
| 2021-08-25 | $102.00 | $127.89 | 1,400 |
| 2021-08-24 | $99.51 | $124.77 | 200 |
| 2021-08-23 | $98.10 | $123.00 | 400 |
| 2021-08-20 | $95.20 | $119.37 | 600 |
| 2021-08-19 | $97.71 | $122.51 | 2,300 |
| 2021-08-18 | $100.81 | $126.40 | 3,100 |
| 2021-08-17 | $101.50 | $127.27 | 1,700 |
| 2021-08-16 | $105.70 | $132.53 | 700 |
| 2021-08-13 | $107.50 | $134.79 | 1,200 |
| 2021-08-12 | $107.24 | $134.46 | 1,200 |
| 2021-08-11 | $104.89 | $131.52 | 3,000 |
| 2021-08-10 | $105.18 | $131.88 | 400 |
| 2021-08-09 | $105.50 | $132.28 | 2,000 |
| 2021-08-06 | $108.99 | $136.66 | 1,000 |
| 2021-08-05 | $106.17 | $133.12 | 700 |
| 2021-08-04 | $105.10 | $131.78 | 1,300 |
| 2021-08-03 | $107.30 | $134.54 | 400 |
| 2021-08-02 | $106.00 | $132.91 | 100 |
| 2021-07-30 | $109.50 | $137.30 | 400 |
| 2021-07-29 | $109.77 | $137.63 | 700 |
| 2021-07-28 | $107.30 | $134.54 | 1,300 |
| 2021-07-27 | $108.05 | $135.48 | 4,000 |
| 2021-07-26 | $105.90 | $132.78 | 100 |
| 2021-07-23 | $109.38 | $133.88 | 1,700 |
| 2021-07-22 | $108.00 | $132.20 | 1,400 |
| 2021-07-21 | $108.04 | $132.24 | 200 |
| 2021-07-20 | $105.60 | $129.26 | 1,800 |
| 2021-07-19 | $104.75 | $128.22 | 300 |
| 2021-07-16 | $106.91 | $130.86 | 700 |
| 2021-07-15 | $107.56 | $131.66 | 100 |
| 2021-07-14 | $111.00 | $135.87 | 1,600 |
| 2021-07-13 | $110.00 | $134.64 | 1,400 |
| 2021-07-12 | $112.00 | $137.09 | 400 |
| 2021-07-09 | $110.50 | $135.26 | 2,000 |
| 2021-07-08 | $105.74 | $129.43 | 2,000 |
| 2021-07-07 | $107.15 | $131.15 | 2,500 |
| 2021-07-06 | $105.43 | $129.05 | 3,300 |
| 2021-07-02 | $109.55 | $134.09 | 4,500 |
| 2021-07-01 | $109.17 | $133.63 | 2,400 |
| 2021-06-30 | $108.25 | $132.50 | 3,200 |
| 2021-06-29 | $115.30 | $141.13 | 200 |
| 2021-06-28 | $113.00 | $138.32 | 2,600 |
| 2021-06-25 | $114.40 | $140.03 | 900 |
| 2021-06-24 | $115.82 | $141.77 | 2,400 |
| 2021-06-23 | $114.19 | $139.77 | 2,100 |
| 2021-06-22 | $114.19 | $139.77 | 3,400 |
| 2021-06-21 | $114.49 | $140.14 | 1,400 |
| 2021-06-18 | $108.22 | $132.46 | 1,200 |
| 2021-06-17 | $113.41 | $138.82 | 5,000 |
| 2021-06-16 | $114.00 | $139.54 | 800 |
| 2021-06-15 | $116.65 | $142.78 | 500 |
| 2021-06-14 | $115.50 | $141.38 | 2,500 |
| 2021-06-11 | $120.25 | $147.19 | 200 |
| 2021-06-10 | $118.67 | $145.26 | 4,200 |
| 2021-06-09 | $119.00 | $145.66 | 1,400 |
| 2021-06-08 | $117.00 | $143.21 | 2,300 |
| 2021-06-07 | $124.16 | $151.98 | 600 |
| 2021-06-04 | $123.92 | $151.68 | 500 |
| 2021-06-03 | $120.29 | $147.24 | 1,200 |
| 2021-06-02 | $120.76 | $147.81 | 400 |
| 2021-06-01 | $118.83 | $145.45 | 1,700 |
| 2021-05-28 | $111.92 | $136.99 | 400 |
| 2021-05-27 | $111.00 | $135.87 | 1,600 |
| 2021-05-26 | $104.58 | $128.01 | 300 |
| 2021-05-25 | $106.56 | $130.43 | 1,000 |
| 2021-05-24 | $106.68 | $130.58 | 1,900 |
| 2021-05-21 | $104.90 | $128.40 | 300 |
| 2021-05-20 | $105.00 | $128.52 | 700 |
| 2021-05-19 | $105.76 | $129.45 | 200 |
| 2021-05-18 | $104.00 | $127.30 | 800 |
| 2021-05-17 | $106.00 | $129.75 | 2,300 |
| 2021-05-14 | $100.65 | $123.20 | 100 |
| 2021-05-13 | $101.10 | $123.75 | 1,900 |
| 2021-05-12 | $101.00 | $123.63 | 3,300 |
| 2021-05-11 | $103.99 | $127.29 | 1,100 |
| 2021-05-10 | $106.00 | $129.75 | 2,000 |
| 2021-05-07 | $106.79 | $130.71 | 2,100 |
| 2021-05-06 | $106.00 | $129.75 | 200 |
| 2021-05-05 | $106.00 | $129.75 | 600 |
| 2021-05-04 | $106.80 | $130.73 | 1,100 |
| 2021-05-03 | $107.69 | $131.82 | 1,000 |
| 2021-04-30 | $105.45 | $129.07 | 2,700 |
| 2021-04-29 | $105.80 | $129.50 | 5,400 |
| 2021-04-28 | $108.84 | $133.22 | 1,600 |
| 2021-04-27 | $110.75 | $135.56 | 1,500 |
| 2021-04-26 | $110.66 | $135.45 | 800 |
| 2021-04-23 | $112.75 | $138.01 | 1,300 |
| 2021-04-22 | $111.55 | $136.54 | 3,900 |
| 2021-04-21 | $110.75 | $135.56 | 2,600 |
| 2021-04-20 | $112.04 | $137.14 | 4,400 |
| 2021-04-19 | $115.00 | $140.76 | 1,700 |
| 2021-04-16 | $119.10 | $145.78 | 2,600 |
| 2021-04-15 | $114.00 | $139.54 | 500 |
| 2021-04-14 | $113.43 | $138.84 | 1,100 |
| 2021-04-13 | $114.22 | $139.81 | 2,900 |
| 2021-04-12 | $113.10 | $138.44 | 300 |
| 2021-04-09 | $113.50 | $138.93 | 1,400 |
| 2021-04-08 | $114.63 | $140.31 | 600 |
| 2021-04-07 | $115.50 | $141.38 | 1,200 |
| 2021-04-06 | $114.54 | $140.20 | 1,600 |
| 2021-04-05 | $113.75 | $139.23 | 1,100 |
| 2021-04-01 | $111.25 | $136.17 | 3,100 |
| 2021-03-31 | $106.05 | $129.81 | 33,800 |
| 2021-03-30 | $107.01 | $130.98 | 1,600 |
| 2021-03-29 | $105.39 | $129.00 | 1,500 |
| 2021-03-26 | $101.85 | $124.67 | 3,300 |
| 2021-03-25 | $105.00 | $128.52 | 5,700 |
| 2021-03-24 | $99.77 | $122.12 | 9,500 |
| 2021-03-23 | $103.36 | $126.52 | 5,900 |
| 2021-03-22 | $112.75 | $138.01 | 14,500 |
| 2021-03-19 | $107.50 | $131.58 | 12,500 |
| 2021-03-18 | $101.08 | $123.73 | 9,500 |
| 2021-03-17 | $106.30 | $130.11 | 6,500 |
| 2021-03-16 | $97.98 | $119.93 | 5,200 |
| 2021-03-15 | $94.85 | $116.10 | 1,300 |
| 2021-03-12 | $92.30 | $112.98 | 3,800 |
| 2021-03-11 | $91.80 | $112.37 | 2,000 |
| 2021-03-10 | $92.50 | $113.22 | 600 |
| 2021-03-09 | $89.60 | $109.67 | 3,100 |
| 2021-03-08 | $91.50 | $112.00 | 1,700 |
| 2021-03-05 | $89.46 | $109.50 | 1,800 |
| 2021-03-04 | $88.99 | $108.93 | 5,200 |
| 2021-03-03 | $89.20 | $109.18 | 1,600 |
| 2021-03-02 | $84.45 | $103.37 | 5,500 |
| 2021-03-01 | $83.44 | $102.13 | 4,600 |
| 2021-02-26 | $81.39 | $99.62 | 800 |
| 2021-02-25 | $79.25 | $97.00 | 900 |
| 2021-02-24 | $79.70 | $97.56 | 1,900 |
| 2021-02-23 | $81.26 | $99.46 | 4,600 |
| 2021-02-22 | $79.86 | $97.75 | 5,000 |
| 2021-02-19 | $79.30 | $97.07 | 7,700 |
| 2021-02-18 | $76.78 | $93.98 | 2,700 |
| 2021-02-17 | $73.10 | $89.48 | 1,200 |
| 2021-02-16 | $74.00 | $90.58 | 200 |
| 2021-02-12 | $73.15 | $89.54 | 800 |
| 2021-02-11 | $74.49 | $91.18 | 600 |
| 2021-02-10 | $73.86 | $90.41 | 500 |
| 2021-02-09 | $73.94 | $90.50 | 1,900 |
| 2021-02-08 | $73.74 | $90.26 | 6,400 |
| 2021-02-05 | $73.89 | $90.44 | 300 |
| 2021-02-04 | $72.78 | $89.09 | 1,400 |
| 2021-02-03 | $73.87 | $90.42 | 2,000 |
| 2021-02-02 | $71.41 | $87.41 | 2,600 |
| 2021-02-01 | $70.50 | $86.29 | 600 |
| 2021-01-29 | $73.16 | $89.55 | 43,100 |
| 2021-01-28 | $69.71 | $85.33 | 200 |
| 2021-01-27 | $71.10 | $87.03 | 800 |
| 2021-01-26 | $72.92 | $89.26 | 900 |
| 2021-01-25 | $71.78 | $87.86 | 400 |
| 2021-01-22 | $73.54 | $90.02 | 32,100 |
| 2021-01-21 | $72.70 | $88.99 | 1,300 |
| 2021-01-20 | $71.65 | $87.70 | 9,700 |
| 2021-01-19 | $68.93 | $84.37 | 300 |
| 2021-01-15 | $69.40 | $84.95 | 1,200 |
| 2021-01-14 | $69.96 | $85.63 | 500 |
| 2021-01-13 | $68.29 | $83.59 | 1,500 |
| 2021-01-12 | $66.81 | $81.78 | 1,300 |
| 2021-01-11 | $67.64 | $82.79 | 100 |
| 2021-01-08 | $68.60 | $83.97 | 2,700 |
| 2021-01-07 | $68.41 | $83.74 | 400 |
| 2021-01-06 | $68.90 | $84.34 | 2,500 |
| 2021-01-05 | $70.10 | $85.80 | 1,300 |
| 2021-01-04 | $69.00 | $84.46 | 6,700 |