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
- 1994-04-04 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 | $71.70 | $124.26 | 4,700 |
| 2021-12-30 | $70.70 | $122.53 | 2,170 |
| 2021-12-29 | $69.10 | $119.76 | 3,220 |
| 2021-12-28 | $73.90 | $128.08 | 6,770 |
| 2021-12-27 | $74.80 | $129.64 | 3,110 |
| 2021-12-23 | $78.20 | $135.53 | 1,540 |
| 2021-12-22 | $77.90 | $135.01 | 4,630 |
| 2021-12-21 | $78.90 | $136.74 | 5,460 |
| 2021-12-20 | $77.50 | $134.32 | 13,440 |
| 2021-12-17 | $72.90 | $126.34 | 6,600 |
| 2021-12-16 | $68.90 | $119.41 | 1,770 |
| 2021-12-15 | $69.30 | $120.10 | 2,360 |
| 2021-12-14 | $69.70 | $120.80 | 6,390 |
| 2021-12-13 | $71.00 | $123.05 | 2,690 |
| 2021-12-10 | $73.10 | $126.69 | 4,500 |
| 2021-12-09 | $70.80 | $122.70 | 2,000 |
| 2021-12-08 | $73.90 | $128.08 | 14,900 |
| 2021-12-07 | $66.40 | $115.08 | 13,070 |
| 2021-12-06 | $62.40 | $108.15 | 9,370 |
| 2021-12-03 | $66.20 | $114.73 | 15,680 |
| 2021-12-02 | $65.80 | $114.04 | 11,470 |
| 2021-12-01 | $60.00 | $103.99 | 1,750 |
| 2021-11-30 | $62.80 | $108.84 | 4,180 |
| 2021-11-29 | $65.90 | $114.21 | 9,050 |
| 2021-11-26 | $62.90 | $109.01 | 14,260 |
| 2021-11-24 | $58.30 | $101.04 | 3,930 |
| 2021-11-23 | $57.00 | $98.79 | 2,370 |
| 2021-11-22 | $57.50 | $99.65 | 5,370 |
| 2021-11-19 | $57.60 | $99.83 | 2,850 |
| 2021-11-18 | $58.40 | $101.21 | 1,650 |
| 2021-11-17 | $60.30 | $104.51 | 1,400 |
| 2021-11-16 | $61.20 | $106.07 | 6,530 |
| 2021-11-15 | $60.00 | $103.99 | 6,150 |
| 2021-11-12 | $57.10 | $98.96 | 5,170 |
| 2021-11-11 | $57.90 | $100.35 | 1,460 |
| 2021-11-10 | $57.60 | $99.83 | 2,080 |
| 2021-11-09 | $57.90 | $100.35 | 1,930 |
| 2021-11-08 | $58.70 | $101.73 | 3,930 |
| 2021-11-05 | $58.20 | $100.87 | 3,410 |
| 2021-11-04 | $59.10 | $102.43 | 3,590 |
| 2021-11-03 | $59.60 | $103.29 | 1,900 |
| 2021-11-02 | $59.10 | $102.43 | 4,350 |
| 2021-11-01 | $57.50 | $99.65 | 1,720 |
| 2021-10-29 | $58.90 | $102.08 | 540 |
| 2021-10-28 | $59.00 | $102.25 | 1,220 |
| 2021-10-27 | $59.00 | $102.25 | 6,670 |
| 2021-10-26 | $59.70 | $103.47 | 1,710 |
| 2021-10-25 | $60.10 | $104.16 | 6,210 |
| 2021-10-22 | $58.60 | $101.56 | 6,900 |
| 2021-10-21 | $57.50 | $99.65 | 1,820 |
| 2021-10-20 | $56.60 | $98.09 | 5,330 |
| 2021-10-19 | $55.50 | $96.19 | 8,300 |
| 2021-10-18 | $57.00 | $98.79 | 7,650 |
| 2021-10-15 | $57.00 | $98.79 | 8,270 |
| 2021-10-14 | $57.50 | $99.65 | 19,950 |
| 2021-10-13 | $53.40 | $92.55 | 4,600 |
| 2021-10-12 | $54.20 | $93.93 | 1,060 |
| 2021-10-11 | $54.40 | $94.28 | 3,220 |
| 2021-10-08 | $53.80 | $93.24 | 1,890 |
| 2021-10-07 | $53.50 | $92.72 | 3,080 |
| 2021-10-06 | $53.60 | $92.89 | 4,910 |
| 2021-10-05 | $52.50 | $90.99 | 2,810 |
| 2021-10-04 | $52.10 | $90.30 | 6,250 |
| 2021-10-01 | $51.30 | $88.91 | 2,910 |
| 2021-09-30 | $52.00 | $90.12 | 5,630 |
| 2021-09-29 | $50.70 | $87.87 | 1,230 |
| 2021-09-28 | $50.80 | $88.04 | 4,390 |
| 2021-09-27 | $52.20 | $90.47 | 2,030 |
| 2021-09-24 | $50.80 | $88.04 | 6,960 |
| 2021-09-23 | $51.60 | $89.43 | 4,210 |
| 2021-09-22 | $50.60 | $87.70 | 4,210 |
| 2021-09-21 | $50.40 | $87.35 | 3,450 |
| 2021-09-20 | $51.20 | $88.74 | 3,940 |
| 2021-09-17 | $50.90 | $88.22 | 5,650 |
| 2021-09-16 | $48.90 | $84.75 | 5,620 |
| 2021-09-15 | $49.50 | $85.79 | 4,170 |
| 2021-09-14 | $49.00 | $84.92 | 4,510 |
| 2021-09-13 | $50.70 | $87.87 | 21,220 |
| 2021-09-10 | $56.60 | $98.09 | 1,780 |
| 2021-09-09 | $56.60 | $98.09 | 5,980 |
| 2021-09-08 | $54.40 | $94.28 | 10,690 |
| 2021-09-07 | $52.20 | $90.47 | 3,330 |
| 2021-09-03 | $52.60 | $91.16 | 2,800 |
| 2021-09-02 | $53.90 | $93.41 | 4,450 |
| 2021-09-01 | $53.10 | $92.03 | 9,440 |
| 2021-08-31 | $53.60 | $92.89 | 5,570 |
| 2021-08-30 | $55.80 | $96.71 | 5,050 |
| 2021-08-27 | $54.50 | $94.45 | 4,950 |
| 2021-08-26 | $53.80 | $93.24 | 7,980 |
| 2021-08-25 | $53.80 | $93.24 | 5,460 |
| 2021-08-24 | $55.20 | $95.67 | 6,650 |
| 2021-08-23 | $54.60 | $94.63 | 3,010 |
| 2021-08-20 | $52.40 | $90.82 | 8,040 |
| 2021-08-19 | $53.10 | $92.03 | 5,810 |
| 2021-08-18 | $53.60 | $92.89 | 7,200 |
| 2021-08-17 | $53.90 | $93.41 | 14,140 |
| 2021-08-16 | $55.90 | $96.88 | 19,560 |
| 2021-08-13 | $64.60 | $111.96 | 44,450 |
| 2021-08-12 | $64.90 | $112.48 | 17,010 |
| 2021-08-11 | $66.80 | $115.77 | 36,240 |
| 2021-08-10 | $76.70 | $132.93 | 10,180 |
| 2021-08-09 | $78.20 | $135.53 | 16,800 |
| 2021-08-06 | $72.70 | $126.00 | 11,130 |
| 2021-08-05 | $73.10 | $126.69 | 10,570 |
| 2021-08-04 | $72.30 | $125.30 | 9,950 |
| 2021-08-03 | $72.30 | $125.30 | 18,760 |
| 2021-08-02 | $72.60 | $125.82 | 12,760 |
| 2021-07-30 | $71.60 | $124.09 | 10,200 |
| 2021-07-29 | $72.20 | $125.13 | 41,140 |
| 2021-07-28 | $73.20 | $126.86 | 15,290 |
| 2021-07-27 | $69.30 | $120.10 | 23,060 |
| 2021-07-26 | $72.80 | $126.17 | 14,060 |
| 2021-07-23 | $74.60 | $129.29 | 24,310 |
| 2021-07-22 | $71.80 | $124.44 | 26,380 |
| 2021-07-21 | $68.80 | $119.24 | 57,680 |
| 2021-07-20 | $61.80 | $107.11 | 10,060 |
| 2021-07-19 | $59.30 | $102.77 | 9,020 |
| 2021-07-16 | $59.30 | $102.77 | 7,100 |
| 2021-07-15 | $61.50 | $106.59 | 4,290 |
| 2021-07-14 | $60.70 | $105.20 | 7,000 |
| 2021-07-13 | $61.60 | $106.76 | 4,360 |
| 2021-07-12 | $63.20 | $109.53 | 11,970 |
| 2021-07-09 | $60.30 | $104.51 | 7,550 |
| 2021-07-08 | $61.10 | $105.89 | 9,340 |
| 2021-07-07 | $58.90 | $102.08 | 14,480 |
| 2021-07-06 | $58.20 | $100.87 | 5,760 |
| 2021-07-02 | $58.40 | $101.21 | 15,190 |
| 2021-07-01 | $60.10 | $104.16 | 9,500 |
| 2021-06-30 | $62.00 | $107.45 | 14,640 |
| 2021-06-29 | $61.30 | $106.24 | 33,680 |
| 2021-06-28 | $67.10 | $116.29 | 332,740 |
| 2021-06-25 | $62.70 | $108.67 | 9,260 |
| 2021-06-24 | $62.90 | $109.01 | 15,280 |
| 2021-06-23 | $63.80 | $110.57 | 21,050 |
| 2021-06-22 | $59.30 | $102.77 | 23,670 |
| 2021-06-21 | $56.70 | $98.27 | 14,240 |
| 2021-06-18 | $56.60 | $98.09 | 19,150 |
| 2021-06-17 | $59.20 | $102.60 | 22,660 |
| 2021-06-16 | $56.70 | $98.27 | 17,870 |
| 2021-06-15 | $59.00 | $102.25 | 21,660 |
| 2021-06-14 | $61.80 | $107.11 | 36,990 |
| 2021-06-11 | $64.00 | $110.92 | 89,000 |
| 2021-06-10 | $55.90 | $96.88 | 975,340 |
| 2021-06-09 | $52.80 | $91.51 | 6,140 |
| 2021-06-08 | $52.90 | $91.68 | 5,120 |
| 2021-06-07 | $53.00 | $91.86 | 14,330 |
| 2021-06-04 | $50.30 | $87.18 | 3,030 |
| 2021-06-03 | $49.70 | $86.14 | 6,870 |
| 2021-06-02 | $50.40 | $87.35 | 7,570 |
| 2021-06-01 | $49.80 | $86.31 | 17,570 |
| 2021-05-28 | $48.00 | $83.19 | 35,630 |
| 2021-05-27 | $55.60 | $96.36 | 3,490 |
| 2021-05-26 | $55.40 | $96.01 | 7,010 |
| 2021-05-25 | $57.20 | $99.13 | 3,410 |
| 2021-05-24 | $59.80 | $103.64 | 6,690 |
| 2021-05-21 | $63.70 | $105.20 | 10,580 |
| 2021-05-20 | $62.80 | $103.71 | 10,940 |
| 2021-05-19 | $61.60 | $101.73 | 7,330 |
| 2021-05-18 | $61.00 | $100.74 | 9,670 |
| 2021-05-17 | $58.10 | $95.95 | 2,590 |
| 2021-05-14 | $57.50 | $94.96 | 22,470 |
| 2021-05-13 | $55.60 | $91.82 | 16,250 |
| 2021-05-12 | $53.90 | $89.02 | 4,540 |
| 2021-05-11 | $55.60 | $91.82 | 2,580 |
| 2021-05-10 | $56.80 | $93.80 | 5,410 |
| 2021-05-07 | $55.30 | $91.33 | 5,070 |
| 2021-05-06 | $56.00 | $92.48 | 7,350 |
| 2021-05-05 | $52.20 | $86.21 | 4,840 |
| 2021-05-04 | $51.70 | $85.38 | 2,680 |
| 2021-05-03 | $53.80 | $88.85 | 5,970 |
| 2021-04-30 | $53.30 | $88.02 | 7,270 |
| 2021-04-29 | $52.60 | $86.87 | 5,450 |
| 2021-04-28 | $54.70 | $90.34 | 3,450 |
| 2021-04-27 | $55.90 | $92.32 | 8,130 |
| 2021-04-26 | $57.70 | $95.29 | 14,970 |
| 2021-04-23 | $52.30 | $86.37 | 11,850 |
| 2021-04-22 | $48.00 | $79.27 | 10,680 |
| 2021-04-21 | $48.20 | $79.60 | 23,300 |
| 2021-04-20 | $46.10 | $76.13 | 36,400 |
| 2021-04-19 | $53.10 | $87.69 | 33,120 |
| 2021-04-16 | $53.70 | $88.69 | 34,200 |
| 2021-04-15 | $51.40 | $84.89 | 9,520 |
| 2021-04-14 | $52.70 | $87.03 | 17,950 |
| 2021-04-13 | $51.10 | $84.39 | 13,890 |
| 2021-04-12 | $51.50 | $85.05 | 20,000 |
| 2021-04-09 | $52.80 | $87.20 | 20,280 |
| 2021-04-08 | $53.60 | $88.52 | 12,590 |
| 2021-04-07 | $56.70 | $93.64 | 34,830 |
| 2021-04-06 | $62.30 | $102.89 | 14,040 |
| 2021-04-05 | $62.80 | $103.71 | 35,380 |
| 2021-04-01 | $68.30 | $112.80 | 68,400 |
| 2021-03-31 | $74.00 | $122.21 | 750,110 |
| 2021-03-30 | $62.70 | $103.55 | 70,690 |
| 2021-03-29 | $61.90 | $102.23 | 6,740 |
| 2021-03-26 | $65.00 | $107.35 | 7,330 |
| 2021-03-25 | $64.50 | $106.52 | 12,100 |
| 2021-03-24 | $67.40 | $111.31 | 15,130 |
| 2021-03-23 | $67.00 | $110.65 | 19,550 |
| 2021-03-22 | $74.30 | $122.71 | 28,230 |
| 2021-03-19 | $81.20 | $134.10 | 33,380 |
| 2021-03-18 | $73.90 | $122.05 | 24,590 |
| 2021-03-17 | $70.90 | $117.09 | 10,710 |
| 2021-03-16 | $70.20 | $115.93 | 14,710 |
| 2021-03-15 | $69.00 | $113.95 | 9,310 |
| 2021-03-12 | $72.10 | $119.07 | 6,890 |
| 2021-03-11 | $73.50 | $121.38 | 9,430 |
| 2021-03-10 | $67.20 | $110.98 | 10,250 |
| 2021-03-09 | $68.00 | $112.30 | 10,480 |
| 2021-03-08 | $64.10 | $105.86 | 8,830 |
| 2021-03-05 | $67.60 | $111.64 | 12,790 |
| 2021-03-04 | $65.50 | $108.17 | 12,750 |
| 2021-03-03 | $70.00 | $115.60 | 16,490 |
| 2021-03-02 | $78.30 | $129.31 | 12,290 |
| 2021-03-01 | $78.80 | $130.14 | 7,220 |
| 2021-02-26 | $76.60 | $126.50 | 10,980 |
| 2021-02-25 | $77.20 | $127.50 | 14,130 |
| 2021-02-24 | $81.80 | $135.09 | 14,950 |
| 2021-02-23 | $75.80 | $125.18 | 37,640 |
| 2021-02-22 | $89.20 | $147.31 | 27,010 |
| 2021-02-19 | $95.00 | $156.89 | 16,350 |
| 2021-02-18 | $100.90 | $166.64 | 23,530 |
| 2021-02-17 | $101.10 | $166.97 | 15,510 |
| 2021-02-16 | $100.70 | $166.31 | 17,550 |
| 2021-02-12 | $104.50 | $172.58 | 7,020 |
| 2021-02-11 | $104.10 | $171.92 | 12,090 |
| 2021-02-10 | $111.90 | $184.80 | 25,100 |
| 2021-02-09 | $108.90 | $179.85 | 31,180 |
| 2021-02-08 | $108.30 | $178.86 | 11,460 |
| 2021-02-05 | $106.00 | $175.06 | 7,910 |
| 2021-02-04 | $107.80 | $178.03 | 5,810 |
| 2021-02-03 | $109.20 | $180.34 | 13,930 |
| 2021-02-02 | $107.70 | $177.87 | 15,500 |
| 2021-02-01 | $112.70 | $186.12 | 28,350 |
| 2021-01-29 | $101.20 | $167.13 | 18,730 |
| 2021-01-28 | $97.60 | $161.19 | 25,700 |
| 2021-01-27 | $100.60 | $166.14 | 39,460 |
| 2021-01-26 | $113.10 | $186.78 | 35,510 |
| 2021-01-25 | $120.10 | $198.34 | 50,090 |
| 2021-01-22 | $122.10 | $201.65 | 65,270 |
| 2021-01-21 | $110.30 | $182.16 | 43,980 |
| 2021-01-20 | $118.30 | $195.37 | 72,850 |
| 2021-01-19 | $119.30 | $197.02 | 245,410 |
| 2021-01-15 | $160.00 | $264.24 | 14,160 |
| 2021-01-14 | $159.90 | $264.07 | 7,270 |
| 2021-01-13 | $156.60 | $258.62 | 17,930 |
| 2021-01-12 | $143.00 | $236.16 | 6,540 |
| 2021-01-11 | $139.20 | $229.89 | 6,940 |
| 2021-01-08 | $138.00 | $227.91 | 4,130 |
| 2021-01-07 | $136.10 | $224.77 | 11,000 |
| 2021-01-06 | $118.10 | $195.04 | 9,160 |
| 2021-01-05 | $108.40 | $179.02 | 11,040 |
| 2021-01-04 | $105.80 | $174.73 | 7,260 |