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
- 2007-11-07 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 | $87.32 | $107.38 | 900 |
| 2021-12-30 | $86.47 | $106.33 | 1,500 |
| 2021-12-29 | $85.55 | $105.20 | 2,500 |
| 2021-12-28 | $82.63 | $101.61 | 800 |
| 2021-12-27 | $83.60 | $102.81 | 5,600 |
| 2021-12-23 | $84.50 | $103.91 | 2,600 |
| 2021-12-22 | $81.40 | $100.10 | 2,600 |
| 2021-12-21 | $81.90 | $100.71 | 2,900 |
| 2021-12-20 | $83.03 | $102.10 | 4,200 |
| 2021-12-17 | $81.60 | $100.35 | 5,200 |
| 2021-12-16 | $83.87 | $103.14 | 7,100 |
| 2021-12-15 | $79.74 | $98.06 | 2,000 |
| 2021-12-14 | $80.68 | $99.21 | 2,200 |
| 2021-12-13 | $80.45 | $98.93 | 5,500 |
| 2021-12-10 | $81.01 | $99.62 | 6,000 |
| 2021-12-09 | $81.06 | $99.68 | 2,700 |
| 2021-12-08 | $81.54 | $100.27 | 5,100 |
| 2021-12-07 | $80.55 | $99.05 | 2,500 |
| 2021-12-06 | $83.89 | $103.16 | 3,300 |
| 2021-12-03 | $81.86 | $100.67 | 4,400 |
| 2021-12-02 | $82.70 | $101.70 | 104,500 |
| 2021-12-01 | $80.50 | $98.99 | 131,300 |
| 2021-11-30 | $80.90 | $99.48 | 2,900 |
| 2021-11-29 | $83.67 | $102.89 | 600 |
| 2021-11-26 | $82.96 | $102.02 | 1,500 |
| 2021-11-24 | $82.25 | $101.14 | 700 |
| 2021-11-23 | $82.71 | $101.71 | 1,900 |
| 2021-11-22 | $83.62 | $102.83 | 2,000 |
| 2021-11-19 | $83.28 | $102.41 | 1,300 |
| 2021-11-18 | $82.37 | $101.29 | 3,100 |
| 2021-11-17 | $81.36 | $100.05 | 500 |
| 2021-11-16 | $82.46 | $101.40 | 1,500 |
| 2021-11-15 | $83.86 | $103.12 | 600 |
| 2021-11-12 | $82.70 | $101.70 | 1,800 |
| 2021-11-11 | $82.29 | $101.19 | 2,300 |
| 2021-11-10 | $82.55 | $101.51 | 1,400 |
| 2021-11-09 | $81.76 | $100.54 | 7,000 |
| 2021-11-08 | $82.92 | $101.97 | 2,100 |
| 2021-11-05 | $81.55 | $100.28 | 1,000 |
| 2021-11-04 | $83.25 | $102.37 | 1,700 |
| 2021-11-03 | $82.50 | $101.45 | 600 |
| 2021-11-02 | $83.46 | $102.63 | 101,300 |
| 2021-11-01 | $82.74 | $101.75 | 2,400 |
| 2021-10-29 | $81.98 | $100.81 | 3,300 |
| 2021-10-28 | $82.00 | $100.84 | 2,500 |
| 2021-10-27 | $80.56 | $99.07 | 800 |
| 2021-10-26 | $79.82 | $98.16 | 1,300 |
| 2021-10-25 | $74.85 | $92.04 | 1,400 |
| 2021-10-22 | $75.17 | $92.44 | 2,200 |
| 2021-10-21 | $75.61 | $92.98 | 800 |
| 2021-10-20 | $76.10 | $93.58 | 700 |
| 2021-10-19 | $74.43 | $91.53 | 700 |
| 2021-10-18 | $73.95 | $90.94 | 8,000 |
| 2021-10-15 | $76.20 | $93.71 | 1,600 |
| 2021-10-14 | $76.60 | $94.20 | 1,600 |
| 2021-10-13 | $74.08 | $91.10 | 600 |
| 2021-10-12 | $73.93 | $90.91 | 1,000 |
| 2021-10-11 | $73.87 | $90.84 | 4,000 |
| 2021-10-08 | $74.01 | $91.01 | 1,200 |
| 2021-10-07 | $72.30 | $88.91 | 2,400 |
| 2021-10-06 | $73.60 | $90.51 | 900 |
| 2021-10-05 | $76.00 | $93.46 | 6,700 |
| 2021-10-04 | $75.50 | $92.84 | 2,600 |
| 2021-10-01 | $76.60 | $94.20 | 11,600 |
| 2021-09-30 | $78.65 | $96.72 | 900 |
| 2021-09-29 | $78.99 | $97.14 | 700 |
| 2021-09-28 | $78.29 | $96.28 | 5,400 |
| 2021-09-27 | $77.03 | $94.73 | 1,600 |
| 2021-09-24 | $80.05 | $98.44 | 400 |
| 2021-09-23 | $80.03 | $98.41 | 3,600 |
| 2021-09-22 | $78.38 | $96.39 | 1,700 |
| 2021-09-21 | $79.34 | $97.57 | 1,700 |
| 2021-09-20 | $80.88 | $99.46 | 1,900 |
| 2021-09-17 | $79.48 | $97.74 | 1,200 |
| 2021-09-16 | $80.55 | $99.05 | 7,300 |
| 2021-09-15 | $81.45 | $100.16 | 102,800 |
| 2021-09-14 | $78.81 | $96.91 | 900 |
| 2021-09-13 | $77.30 | $95.06 | 1,800 |
| 2021-09-10 | $77.13 | $94.85 | 210,400 |
| 2021-09-09 | $77.15 | $94.87 | 3,500 |
| 2021-09-08 | $79.50 | $97.76 | 1,700 |
| 2021-09-07 | $80.25 | $98.69 | 1,700 |
| 2021-09-03 | $78.95 | $97.09 | 2,000 |
| 2021-09-02 | $77.66 | $95.50 | 1,400 |
| 2021-09-01 | $77.24 | $94.98 | 6,000 |
| 2021-08-31 | $75.00 | $92.23 | 600 |
| 2021-08-30 | $75.00 | $92.23 | 5,000 |
| 2021-08-27 | $76.80 | $94.44 | 400 |
| 2021-08-26 | $75.88 | $93.31 | 1,000 |
| 2021-08-25 | $76.76 | $94.39 | 91,300 |
| 2021-08-24 | $76.29 | $93.82 | 2,400 |
| 2021-08-23 | $77.01 | $94.70 | 1,200 |
| 2021-08-20 | $76.50 | $94.07 | 108,400 |
| 2021-08-19 | $77.20 | $94.93 | 121,700 |
| 2021-08-18 | $76.99 | $94.68 | 1,100 |
| 2021-08-17 | $77.60 | $95.43 | 700 |
| 2021-08-16 | $75.20 | $92.48 | 2,600 |
| 2021-08-13 | $76.23 | $93.74 | 1,100 |
| 2021-08-12 | $75.00 | $92.23 | 6,300 |
| 2021-08-11 | $75.01 | $92.24 | 8,300 |
| 2021-08-10 | $77.35 | $95.12 | 1,900 |
| 2021-08-09 | $77.35 | $95.12 | 1,000 |
| 2021-08-06 | $75.82 | $93.24 | 1,100 |
| 2021-08-05 | $78.10 | $96.04 | 1,500 |
| 2021-08-04 | $79.24 | $96.20 | 1,300 |
| 2021-08-03 | $77.20 | $93.72 | 1,100 |
| 2021-08-02 | $79.90 | $97.00 | 1,200 |
| 2021-07-30 | $76.62 | $93.02 | 1,300 |
| 2021-07-29 | $77.26 | $93.79 | 1,100 |
| 2021-07-28 | $76.72 | $93.14 | 3,600 |
| 2021-07-27 | $79.00 | $95.91 | 2,600 |
| 2021-07-26 | $86.35 | $104.83 | 500 |
| 2021-07-23 | $86.70 | $105.25 | 1,200 |
| 2021-07-22 | $86.12 | $104.55 | 1,300 |
| 2021-07-21 | $86.42 | $104.91 | 2,500 |
| 2021-07-20 | $88.61 | $107.57 | 1,400 |
| 2021-07-19 | $87.99 | $106.82 | 1,000 |
| 2021-07-16 | $89.54 | $108.70 | 1,000 |
| 2021-07-15 | $89.01 | $108.06 | 1,400 |
| 2021-07-14 | $89.20 | $108.29 | 14,000 |
| 2021-07-13 | $89.79 | $109.00 | 1,800 |
| 2021-07-12 | $89.96 | $109.21 | 1,300 |
| 2021-07-09 | $89.07 | $108.13 | 361,400 |
| 2021-07-08 | $88.50 | $107.44 | 164,700 |
| 2021-07-07 | $91.70 | $111.32 | 2,700 |
| 2021-07-06 | $89.64 | $108.82 | 1,300 |
| 2021-07-02 | $89.14 | $108.22 | 1,300 |
| 2021-07-01 | $88.46 | $107.39 | 6,200 |
| 2021-06-30 | $89.44 | $108.58 | 600 |
| 2021-06-29 | $90.40 | $109.74 | 400 |
| 2021-06-28 | $90.40 | $109.74 | 5,900 |
| 2021-06-25 | $88.77 | $107.77 | 800 |
| 2021-06-24 | $90.79 | $110.22 | 1,200 |
| 2021-06-23 | $91.55 | $111.14 | 400 |
| 2021-06-22 | $88.19 | $107.06 | 3,600 |
| 2021-06-21 | $90.13 | $109.42 | 600 |
| 2021-06-18 | $89.30 | $108.41 | 1,100 |
| 2021-06-17 | $90.78 | $110.21 | 1,200 |
| 2021-06-16 | $93.34 | $113.31 | 1,600 |
| 2021-06-15 | $93.69 | $113.74 | 4,200 |
| 2021-06-14 | $92.46 | $112.25 | 0 |
| 2021-06-11 | $92.46 | $112.25 | 1,000 |
| 2021-06-10 | $93.19 | $113.13 | 6,500 |
| 2021-06-09 | $90.24 | $109.55 | 1,700 |
| 2021-06-08 | $91.90 | $111.57 | 2,300 |
| 2021-06-07 | $91.00 | $110.47 | 3,600 |
| 2021-06-04 | $92.48 | $112.27 | 800 |
| 2021-06-03 | $90.40 | $109.74 | 700 |
| 2021-06-02 | $89.37 | $108.49 | 9,500 |
| 2021-06-01 | $91.46 | $111.03 | 2,000 |
| 2021-05-28 | $92.60 | $112.42 | 700 |
| 2021-05-27 | $91.90 | $111.57 | 900 |
| 2021-05-26 | $92.11 | $111.82 | 1,000 |
| 2021-05-25 | $92.25 | $111.99 | 1,200 |
| 2021-05-24 | $91.90 | $111.57 | 0 |
| 2021-05-21 | $91.90 | $111.57 | 1,200 |
| 2021-05-20 | $91.50 | $111.08 | 2,200 |
| 2021-05-19 | $89.02 | $108.07 | 1,600 |
| 2021-05-18 | $90.49 | $109.85 | 7,600 |
| 2021-05-17 | $89.30 | $108.41 | 1,900 |
| 2021-05-14 | $88.19 | $107.06 | 6,200 |
| 2021-05-13 | $88.96 | $108.00 | 7,300 |
| 2021-05-12 | $87.03 | $105.65 | 5,100 |
| 2021-05-11 | $88.95 | $107.98 | 2,200 |
| 2021-05-10 | $89.69 | $108.88 | 360,600 |
| 2021-05-07 | $90.06 | $109.33 | 400 |
| 2021-05-06 | $90.06 | $109.33 | 2,200 |
| 2021-05-05 | $90.21 | $107.80 | 27,200 |
| 2021-05-04 | $89.82 | $107.33 | 8,300 |
| 2021-05-03 | $91.47 | $109.30 | 1,100 |
| 2021-04-30 | $89.73 | $107.23 | 1,500 |
| 2021-04-29 | $89.99 | $107.54 | 1,600 |
| 2021-04-28 | $88.87 | $106.20 | 11,800 |
| 2021-04-27 | $92.16 | $110.13 | 4,900 |
| 2021-04-26 | $92.87 | $110.98 | 1,000 |
| 2021-04-23 | $93.12 | $111.28 | 1,400 |
| 2021-04-22 | $94.69 | $113.15 | 800 |
| 2021-04-21 | $95.34 | $113.93 | 347,900 |
| 2021-04-20 | $94.14 | $112.49 | 600 |
| 2021-04-19 | $96.62 | $115.46 | 700 |
| 2021-04-16 | $92.84 | $110.94 | 2,100 |
| 2021-04-15 | $91.60 | $109.46 | 800 |
| 2021-04-14 | $91.37 | $109.18 | 900 |
| 2021-04-13 | $91.44 | $109.27 | 900 |
| 2021-04-12 | $91.50 | $109.34 | 600 |
| 2021-04-09 | $89.95 | $107.49 | 1,100 |
| 2021-04-08 | $91.18 | $108.96 | 2,200 |
| 2021-04-07 | $89.13 | $106.51 | 1,400 |
| 2021-04-06 | $88.54 | $105.80 | 3,100 |
| 2021-04-05 | $90.55 | $108.20 | 1,700 |
| 2021-04-01 | $88.91 | $106.25 | 1,700 |
| 2021-03-31 | $90.61 | $108.28 | 1,300 |
| 2021-03-30 | $88.76 | $106.07 | 900 |
| 2021-03-29 | $90.70 | $108.38 | 600 |
| 2021-03-26 | $88.60 | $105.87 | 1,500 |
| 2021-03-25 | $88.43 | $105.67 | 3,900 |
| 2021-03-24 | $89.84 | $107.36 | 600 |
| 2021-03-23 | $90.68 | $108.36 | 1,500 |
| 2021-03-22 | $90.31 | $107.92 | 700 |
| 2021-03-19 | $88.20 | $105.40 | 1,700 |
| 2021-03-18 | $89.15 | $106.53 | 1,400 |
| 2021-03-17 | $88.34 | $105.56 | 1,500 |
| 2021-03-16 | $87.89 | $105.03 | 8,300 |
| 2021-03-15 | $86.91 | $103.86 | 700 |
| 2021-03-12 | $85.93 | $102.68 | 1,500 |
| 2021-03-11 | $86.77 | $103.69 | 900 |
| 2021-03-10 | $85.16 | $101.76 | 2,100 |
| 2021-03-09 | $84.11 | $100.51 | 1,800 |
| 2021-03-08 | $83.30 | $99.54 | 1,700 |
| 2021-03-05 | $86.83 | $103.76 | 4,800 |
| 2021-03-04 | $88.41 | $105.65 | 3,600 |
| 2021-03-03 | $84.09 | $100.49 | 1,500 |
| 2021-03-02 | $84.61 | $101.11 | 1,300 |
| 2021-03-01 | $84.95 | $101.51 | 4,400 |
| 2021-02-26 | $84.82 | $101.36 | 1,200 |
| 2021-02-25 | $83.79 | $100.13 | 1,100 |
| 2021-02-24 | $83.08 | $99.28 | 49,500 |
| 2021-02-23 | $83.20 | $99.42 | 36,800 |
| 2021-02-22 | $84.00 | $100.38 | 5,200 |
| 2021-02-19 | $85.70 | $102.41 | 1,400 |
| 2021-02-18 | $89.00 | $106.35 | 4,500 |
| 2021-02-17 | $86.47 | $103.33 | 2,000 |
| 2021-02-16 | $89.00 | $106.35 | 4,100 |
| 2021-02-12 | $87.19 | $104.19 | 2,400 |
| 2021-02-11 | $86.74 | $103.65 | 1,200 |
| 2021-02-10 | $86.60 | $103.48 | 1,500 |
| 2021-02-09 | $87.08 | $104.06 | 4,000 |
| 2021-02-08 | $87.77 | $104.88 | 8,900 |
| 2021-02-05 | $84.45 | $100.92 | 3,500 |
| 2021-02-04 | $84.75 | $101.27 | 2,200 |
| 2021-02-03 | $85.23 | $101.85 | 6,700 |
| 2021-02-02 | $84.76 | $101.29 | 6,100 |
| 2021-02-01 | $85.93 | $102.68 | 1,300 |
| 2021-01-29 | $85.08 | $101.67 | 1,500 |
| 2021-01-28 | $85.94 | $102.70 | 3,700 |
| 2021-01-27 | $88.22 | $105.42 | 4,800 |
| 2021-01-26 | $88.25 | $105.46 | 2,300 |
| 2021-01-25 | $88.66 | $105.95 | 2,500 |
| 2021-01-22 | $86.71 | $103.62 | 2,200 |
| 2021-01-21 | $86.64 | $103.53 | 900 |
| 2021-01-20 | $85.61 | $102.30 | 3,100 |
| 2021-01-19 | $85.57 | $102.25 | 5,000 |
| 2021-01-15 | $85.12 | $101.72 | 2,700 |
| 2021-01-14 | $87.92 | $105.06 | 3,000 |
| 2021-01-13 | $85.85 | $102.59 | 900 |
| 2021-01-12 | $86.90 | $103.84 | 3,000 |
| 2021-01-11 | $89.66 | $107.14 | 3,800 |
| 2021-01-08 | $91.04 | $108.79 | 2,600 |
| 2021-01-07 | $90.80 | $108.50 | 7,200 |
| 2021-01-06 | $91.24 | $109.03 | 2,400 |
| 2021-01-05 | $92.91 | $111.03 | 500 |
| 2021-01-04 | $92.91 | $111.03 | 5,000 |