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
- 2009-02-13 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 | $66.95 | $117.28 | 0 |
| 2021-12-30 | $66.95 | $117.28 | 600 |
| 2021-12-29 | $65.14 | $114.11 | 3,800 |
| 2021-12-28 | $65.48 | $114.70 | 0 |
| 2021-12-27 | $65.48 | $114.70 | 5,400 |
| 2021-12-23 | $65.47 | $114.68 | 2,600 |
| 2021-12-22 | $66.54 | $116.56 | 2,000 |
| 2021-12-21 | $64.80 | $113.51 | 1,500 |
| 2021-12-20 | $64.40 | $112.81 | 1,800 |
| 2021-12-17 | $64.57 | $113.11 | 2,600 |
| 2021-12-16 | $66.82 | $117.05 | 7,000 |
| 2021-12-15 | $62.19 | $108.94 | 2,100 |
| 2021-12-14 | $63.31 | $110.90 | 2,400 |
| 2021-12-13 | $61.65 | $107.99 | 1,500 |
| 2021-12-10 | $63.06 | $110.46 | 5,300 |
| 2021-12-09 | $62.88 | $110.15 | 2,200 |
| 2021-12-08 | $62.48 | $109.45 | 1,300 |
| 2021-12-07 | $63.59 | $111.39 | 1,500 |
| 2021-12-06 | $61.20 | $107.20 | 1,200 |
| 2021-12-03 | $61.17 | $107.15 | 4,100 |
| 2021-12-02 | $62.51 | $109.50 | 1,100 |
| 2021-12-01 | $61.55 | $107.82 | 2,200 |
| 2021-11-30 | $61.77 | $108.20 | 900 |
| 2021-11-29 | $60.66 | $106.26 | 400 |
| 2021-11-26 | $60.66 | $106.26 | 1,500 |
| 2021-11-24 | $62.86 | $110.11 | 1,700 |
| 2021-11-23 | $62.49 | $109.46 | 1,600 |
| 2021-11-22 | $61.49 | $107.71 | 2,100 |
| 2021-11-19 | $60.43 | $105.86 | 1,700 |
| 2021-11-18 | $59.48 | $104.19 | 12,600 |
| 2021-11-17 | $59.74 | $104.65 | 300 |
| 2021-11-16 | $59.85 | $104.84 | 2,200 |
| 2021-11-15 | $61.80 | $108.26 | 0 |
| 2021-11-12 | $61.80 | $108.26 | 0 |
| 2021-11-11 | $61.80 | $108.26 | 1,600 |
| 2021-11-10 | $59.16 | $103.63 | 1,900 |
| 2021-11-09 | $60.70 | $106.33 | 300 |
| 2021-11-08 | $60.59 | $106.14 | 1,400 |
| 2021-11-05 | $62.37 | $109.25 | 0 |
| 2021-11-04 | $62.37 | $109.25 | 0 |
| 2021-11-03 | $62.37 | $109.25 | 800 |
| 2021-11-02 | $61.27 | $107.33 | 1,900 |
| 2021-11-01 | $63.13 | $110.59 | 700 |
| 2021-10-29 | $63.07 | $110.48 | 800 |
| 2021-10-28 | $63.71 | $111.60 | 1,200 |
| 2021-10-27 | $63.28 | $110.85 | 1,800 |
| 2021-10-26 | $65.47 | $114.68 | 300 |
| 2021-10-25 | $65.34 | $114.46 | 1,200 |
| 2021-10-22 | $64.35 | $112.72 | 900 |
| 2021-10-21 | $65.27 | $114.33 | 900 |
| 2021-10-20 | $68.43 | $119.87 | 500 |
| 2021-10-19 | $68.95 | $120.78 | 700 |
| 2021-10-18 | $69.38 | $121.53 | 400 |
| 2021-10-15 | $69.38 | $121.53 | 800 |
| 2021-10-14 | $70.48 | $123.46 | 900 |
| 2021-10-13 | $68.00 | $119.12 | 800 |
| 2021-10-12 | $69.45 | $121.66 | 900 |
| 2021-10-11 | $69.98 | $122.58 | 2,000 |
| 2021-10-08 | $69.10 | $121.04 | 2,900 |
| 2021-10-07 | $66.65 | $116.75 | 44,200 |
| 2021-10-06 | $64.20 | $112.46 | 400 |
| 2021-10-05 | $64.20 | $112.46 | 900 |
| 2021-10-04 | $65.92 | $115.47 | 700 |
| 2021-10-01 | $65.92 | $115.47 | 1,800 |
| 2021-09-30 | $66.47 | $116.44 | 1,200 |
| 2021-09-29 | $65.44 | $114.63 | 0 |
| 2021-09-28 | $65.44 | $114.63 | 500 |
| 2021-09-27 | $66.52 | $116.52 | 400 |
| 2021-09-24 | $66.75 | $116.93 | 300 |
| 2021-09-23 | $66.69 | $116.82 | 3,700 |
| 2021-09-22 | $66.11 | $115.81 | 1,300 |
| 2021-09-21 | $64.40 | $112.81 | 3,100 |
| 2021-09-20 | $64.02 | $112.14 | 1,800 |
| 2021-09-17 | $66.80 | $117.01 | 1,200 |
| 2021-09-16 | $70.11 | $122.81 | 500 |
| 2021-09-15 | $73.69 | $129.08 | 1,300 |
| 2021-09-14 | $71.90 | $125.95 | 0 |
| 2021-09-13 | $71.90 | $125.95 | 0 |
| 2021-09-10 | $71.90 | $125.95 | 2,400 |
| 2021-09-09 | $71.90 | $125.95 | 500 |
| 2021-09-08 | $72.88 | $127.66 | 600 |
| 2021-09-07 | $75.65 | $132.52 | 600 |
| 2021-09-03 | $75.65 | $132.52 | 700 |
| 2021-09-02 | $74.24 | $130.05 | 1,700 |
| 2021-09-01 | $74.45 | $130.41 | 9,900 |
| 2021-08-31 | $74.70 | $130.85 | 2,300 |
| 2021-08-30 | $76.10 | $133.30 | 1,100 |
| 2021-08-27 | $75.75 | $132.69 | 0 |
| 2021-08-26 | $75.75 | $132.69 | 500 |
| 2021-08-25 | $77.00 | $134.88 | 400 |
| 2021-08-24 | $74.76 | $130.96 | 300 |
| 2021-08-23 | $72.05 | $126.21 | 5,800 |
| 2021-08-20 | $70.97 | $124.32 | 1,500 |
| 2021-08-19 | $70.58 | $123.64 | 1,200 |
| 2021-08-18 | $77.60 | $135.93 | 0 |
| 2021-08-17 | $77.60 | $135.93 | 0 |
| 2021-08-16 | $77.60 | $135.93 | 700 |
| 2021-08-13 | $78.12 | $136.84 | 700 |
| 2021-08-12 | $80.94 | $141.78 | 600 |
| 2021-08-11 | $85.58 | $140.09 | 1,700 |
| 2021-08-10 | $86.11 | $140.96 | 2,000 |
| 2021-08-09 | $85.09 | $139.29 | 300 |
| 2021-08-06 | $85.11 | $139.33 | 400 |
| 2021-08-05 | $84.90 | $138.98 | 400 |
| 2021-08-04 | $88.30 | $144.55 | 1,000 |
| 2021-08-03 | $87.50 | $143.24 | 2,600 |
| 2021-08-02 | $86.80 | $142.09 | 400 |
| 2021-07-30 | $86.80 | $142.09 | 400 |
| 2021-07-29 | $88.89 | $145.51 | 400 |
| 2021-07-28 | $86.10 | $140.95 | 10,000 |
| 2021-07-27 | $83.16 | $136.13 | 0 |
| 2021-07-26 | $83.16 | $136.13 | 900 |
| 2021-07-23 | $82.00 | $134.23 | 500 |
| 2021-07-22 | $81.64 | $133.64 | 300 |
| 2021-07-21 | $80.26 | $131.39 | 300 |
| 2021-07-20 | $80.26 | $131.39 | 800 |
| 2021-07-19 | $79.35 | $129.90 | 400 |
| 2021-07-16 | $81.95 | $134.15 | 500 |
| 2021-07-15 | $84.66 | $138.59 | 200 |
| 2021-07-14 | $84.66 | $138.59 | 300 |
| 2021-07-13 | $84.66 | $138.59 | 600 |
| 2021-07-12 | $84.99 | $139.13 | 700 |
| 2021-07-09 | $84.59 | $138.47 | 3,900 |
| 2021-07-08 | $83.24 | $136.26 | 0 |
| 2021-07-07 | $83.24 | $136.26 | 300 |
| 2021-07-06 | $81.00 | $132.60 | 400 |
| 2021-07-02 | $82.20 | $134.56 | 1,500 |
| 2021-07-01 | $81.82 | $133.94 | 400 |
| 2021-06-30 | $83.64 | $136.92 | 300 |
| 2021-06-29 | $83.35 | $136.44 | 300 |
| 2021-06-28 | $84.35 | $138.08 | 800 |
| 2021-06-25 | $84.41 | $138.18 | 600 |
| 2021-06-24 | $84.53 | $138.38 | 600 |
| 2021-06-23 | $82.21 | $134.58 | 4,000 |
| 2021-06-22 | $81.29 | $133.07 | 700 |
| 2021-06-21 | $80.68 | $132.07 | 300 |
| 2021-06-18 | $80.00 | $130.96 | 300 |
| 2021-06-17 | $81.17 | $132.88 | 5,500 |
| 2021-06-16 | $84.71 | $138.67 | 900 |
| 2021-06-15 | $84.77 | $138.77 | 500 |
| 2021-06-14 | $86.62 | $141.80 | 300 |
| 2021-06-11 | $87.15 | $142.66 | 500 |
| 2021-06-10 | $86.28 | $141.24 | 4,100 |
| 2021-06-09 | $87.14 | $142.65 | 1,000 |
| 2021-06-08 | $88.46 | $144.81 | 800 |
| 2021-06-07 | $88.20 | $144.38 | 101,000 |
| 2021-06-04 | $86.53 | $141.65 | 0 |
| 2021-06-03 | $86.53 | $141.65 | 500 |
| 2021-06-02 | $89.49 | $146.50 | 300 |
| 2021-06-01 | $89.90 | $147.17 | 1,300 |
| 2021-05-28 | $88.59 | $145.02 | 0 |
| 2021-05-27 | $88.59 | $145.02 | 1,400 |
| 2021-05-26 | $84.24 | $137.90 | 400 |
| 2021-05-25 | $84.24 | $137.90 | 900 |
| 2021-05-24 | $86.24 | $141.17 | 0 |
| 2021-05-21 | $86.24 | $141.17 | 400 |
| 2021-05-20 | $84.53 | $138.38 | 0 |
| 2021-05-19 | $84.53 | $138.38 | 1,200 |
| 2021-05-18 | $89.55 | $146.59 | 0 |
| 2021-05-17 | $89.55 | $146.59 | 1,400 |
| 2021-05-14 | $86.97 | $142.37 | 500 |
| 2021-05-13 | $88.75 | $145.28 | 11,400 |
| 2021-05-12 | $90.94 | $148.87 | 1,100 |
| 2021-05-11 | $92.40 | $151.26 | 1,600 |
| 2021-05-10 | $93.46 | $152.99 | 1,400 |
| 2021-05-07 | $91.62 | $149.98 | 1,100 |
| 2021-05-06 | $89.55 | $146.59 | 1,000 |
| 2021-05-05 | $86.24 | $141.17 | 10,200 |
| 2021-05-04 | $86.24 | $141.17 | 1,000 |
| 2021-05-03 | $84.86 | $138.92 | 400 |
| 2021-04-30 | $84.86 | $138.92 | 500 |
| 2021-04-29 | $86.50 | $141.60 | 600 |
| 2021-04-28 | $86.35 | $141.35 | 400 |
| 2021-04-27 | $86.19 | $141.09 | 400 |
| 2021-04-26 | $86.66 | $141.86 | 300 |
| 2021-04-23 | $84.60 | $138.49 | 500 |
| 2021-04-22 | $82.90 | $135.71 | 500 |
| 2021-04-21 | $85.11 | $139.33 | 800 |
| 2021-04-20 | $84.00 | $137.51 | 700 |
| 2021-04-19 | $85.30 | $139.64 | 900 |
| 2021-04-16 | $83.96 | $137.44 | 2,500 |
| 2021-04-15 | $82.40 | $134.89 | 1,400 |
| 2021-04-14 | $81.30 | $133.09 | 7,100 |
| 2021-04-13 | $78.63 | $128.72 | 800 |
| 2021-04-12 | $78.30 | $128.18 | 200 |
| 2021-04-09 | $78.77 | $128.95 | 500 |
| 2021-04-08 | $79.75 | $130.55 | 600 |
| 2021-04-07 | $78.82 | $129.03 | 900 |
| 2021-04-06 | $78.00 | $127.69 | 200 |
| 2021-04-05 | $78.00 | $127.69 | 300 |
| 2021-04-01 | $76.86 | $125.82 | 800 |
| 2021-03-31 | $76.70 | $125.56 | 500 |
| 2021-03-30 | $76.70 | $125.56 | 2,600 |
| 2021-03-29 | $75.71 | $123.94 | 1,700 |
| 2021-03-26 | $74.59 | $122.10 | 400 |
| 2021-03-25 | $74.59 | $122.10 | 1,200 |
| 2021-03-24 | $74.02 | $121.17 | 0 |
| 2021-03-23 | $74.02 | $121.17 | 700 |
| 2021-03-22 | $75.00 | $122.77 | 800 |
| 2021-03-19 | $75.65 | $123.84 | 500 |
| 2021-03-18 | $78.36 | $128.28 | 10,600 |
| 2021-03-17 | $77.15 | $126.29 | 500 |
| 2021-03-16 | $79.62 | $130.34 | 500 |
| 2021-03-15 | $79.62 | $130.34 | 0 |
| 2021-03-12 | $79.62 | $130.34 | 600 |
| 2021-03-11 | $81.50 | $133.42 | 500 |
| 2021-03-10 | $78.72 | $128.86 | 2,200 |
| 2021-03-09 | $81.90 | $134.07 | 800 |
| 2021-03-08 | $84.28 | $137.97 | 500 |
| 2021-03-05 | $82.50 | $135.05 | 1,300 |
| 2021-03-04 | $80.90 | $132.43 | 800 |
| 2021-03-03 | $90.50 | $141.56 | 12,400 |
| 2021-03-02 | $90.60 | $141.71 | 1,000 |
| 2021-03-01 | $89.11 | $139.38 | 1,000 |
| 2021-02-26 | $87.87 | $137.44 | 500 |
| 2021-02-25 | $91.94 | $143.81 | 600 |
| 2021-02-24 | $90.05 | $140.85 | 700 |
| 2021-02-23 | $89.00 | $139.21 | 1,200 |
| 2021-02-22 | $89.96 | $140.71 | 6,900 |
| 2021-02-19 | $90.34 | $141.31 | 400 |
| 2021-02-18 | $88.39 | $138.26 | 300 |
| 2021-02-17 | $86.94 | $135.99 | 1,800 |
| 2021-02-16 | $87.17 | $136.35 | 1,300 |
| 2021-02-12 | $82.54 | $129.11 | 300 |
| 2021-02-11 | $82.93 | $129.72 | 1,300 |
| 2021-02-10 | $81.65 | $127.71 | 1,900 |
| 2021-02-09 | $80.30 | $125.60 | 5,000 |
| 2021-02-08 | $77.03 | $120.49 | 3,000 |
| 2021-02-05 | $77.40 | $121.07 | 500 |
| 2021-02-04 | $77.40 | $121.07 | 900 |
| 2021-02-03 | $76.50 | $119.66 | 1,500 |
| 2021-02-02 | $79.17 | $123.83 | 500 |
| 2021-02-01 | $79.17 | $123.83 | 800 |
| 2021-01-29 | $76.46 | $119.60 | 0 |
| 2021-01-28 | $76.46 | $119.60 | 600 |
| 2021-01-27 | $78.43 | $122.68 | 600 |
| 2021-01-26 | $81.64 | $127.70 | 1,000 |
| 2021-01-25 | $80.61 | $126.09 | 600 |
| 2021-01-22 | $81.21 | $127.03 | 900 |
| 2021-01-21 | $79.75 | $124.74 | 800 |
| 2021-01-20 | $83.45 | $130.53 | 1,300 |
| 2021-01-19 | $81.11 | $126.87 | 600 |
| 2021-01-15 | $80.80 | $126.38 | 400 |
| 2021-01-14 | $84.65 | $132.41 | 600 |
| 2021-01-13 | $81.80 | $127.95 | 0 |
| 2021-01-12 | $81.80 | $127.95 | 500 |
| 2021-01-11 | $83.90 | $131.23 | 500 |
| 2021-01-08 | $86.20 | $134.83 | 1,100 |
| 2021-01-07 | $85.80 | $134.20 | 400 |
| 2021-01-06 | $81.35 | $127.24 | 11,000 |
| 2021-01-05 | $78.00 | $122.00 | 500 |
| 2021-01-04 | $78.94 | $123.47 | 600 |