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
- 1996-03-05 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 | $139.92 | $158.30 | 3,000 |
| 2021-12-30 | $141.92 | $160.56 | 2,500 |
| 2021-12-29 | $139.36 | $157.66 | 2,700 |
| 2021-12-28 | $140.95 | $159.46 | 2,700 |
| 2021-12-27 | $141.92 | $160.56 | 6,000 |
| 2021-12-23 | $139.64 | $157.98 | 6,700 |
| 2021-12-22 | $139.00 | $157.26 | 3,600 |
| 2021-12-21 | $135.86 | $153.70 | 5,100 |
| 2021-12-20 | $134.43 | $152.08 | 4,100 |
| 2021-12-17 | $136.87 | $154.85 | 17,300 |
| 2021-12-16 | $136.18 | $154.06 | 2,000 |
| 2021-12-15 | $135.88 | $153.73 | 17,100 |
| 2021-12-14 | $135.35 | $153.13 | 24,400 |
| 2021-12-13 | $137.18 | $155.20 | 5,000 |
| 2021-12-10 | $134.80 | $152.50 | 5,900 |
| 2021-12-09 | $132.33 | $149.71 | 3,400 |
| 2021-12-08 | $132.94 | $150.40 | 24,500 |
| 2021-12-07 | $134.26 | $151.89 | 3,500 |
| 2021-12-06 | $132.25 | $149.62 | 5,300 |
| 2021-12-03 | $131.34 | $148.59 | 5,100 |
| 2021-12-02 | $130.42 | $147.55 | 44,000 |
| 2021-12-01 | $130.16 | $147.25 | 35,300 |
| 2021-11-30 | $130.67 | $147.83 | 199,200 |
| 2021-11-29 | $133.84 | $151.42 | 900 |
| 2021-11-26 | $130.49 | $147.63 | 800 |
| 2021-11-24 | $134.09 | $151.70 | 1,800 |
| 2021-11-23 | $134.08 | $151.69 | 24,700 |
| 2021-11-22 | $137.92 | $156.03 | 23,000 |
| 2021-11-19 | $141.08 | $159.61 | 2,000 |
| 2021-11-18 | $141.95 | $160.59 | 8,900 |
| 2021-11-17 | $140.83 | $159.33 | 25,000 |
| 2021-11-16 | $142.25 | $160.93 | 2,300 |
| 2021-11-15 | $141.05 | $159.57 | 1,700 |
| 2021-11-12 | $142.50 | $161.21 | 1,700 |
| 2021-11-11 | $145.02 | $164.07 | 41,900 |
| 2021-11-10 | $145.76 | $164.90 | 3,300 |
| 2021-11-09 | $148.37 | $167.86 | 1,700 |
| 2021-11-08 | $148.25 | $167.72 | 3,500 |
| 2021-11-05 | $148.50 | $168.00 | 27,900 |
| 2021-11-04 | $148.92 | $168.48 | 5,700 |
| 2021-11-03 | $148.45 | $167.95 | 4,400 |
| 2021-11-02 | $145.20 | $164.27 | 91,200 |
| 2021-11-01 | $147.42 | $166.78 | 3,000 |
| 2021-10-29 | $145.70 | $164.84 | 2,600 |
| 2021-10-28 | $147.77 | $167.18 | 6,100 |
| 2021-10-27 | $144.97 | $164.01 | 1,100 |
| 2021-10-26 | $144.70 | $163.70 | 22,700 |
| 2021-10-25 | $143.95 | $162.86 | 4,100 |
| 2021-10-22 | $141.25 | $159.80 | 148,600 |
| 2021-10-21 | $140.42 | $158.86 | 900 |
| 2021-10-20 | $144.42 | $163.39 | 1,200 |
| 2021-10-19 | $143.75 | $162.63 | 1,800 |
| 2021-10-18 | $145.19 | $164.26 | 1,600 |
| 2021-10-15 | $144.50 | $163.48 | 11,100 |
| 2021-10-14 | $145.05 | $164.10 | 45,300 |
| 2021-10-13 | $141.68 | $160.29 | 1,400 |
| 2021-10-12 | $134.05 | $151.66 | 17,000 |
| 2021-10-11 | $133.39 | $150.91 | 3,900 |
| 2021-10-08 | $138.03 | $156.16 | 1,800 |
| 2021-10-07 | $134.83 | $152.54 | 27,600 |
| 2021-10-06 | $134.90 | $152.62 | 13,800 |
| 2021-10-05 | $134.57 | $152.24 | 27,700 |
| 2021-10-04 | $132.45 | $149.84 | 16,000 |
| 2021-10-01 | $136.02 | $153.88 | 20,600 |
| 2021-09-30 | $136.80 | $154.77 | 13,800 |
| 2021-09-29 | $136.69 | $154.64 | 13,900 |
| 2021-09-28 | $138.86 | $157.10 | 1,600 |
| 2021-09-27 | $142.72 | $161.46 | 3,500 |
| 2021-09-24 | $143.57 | $162.43 | 800 |
| 2021-09-23 | $144.00 | $162.91 | 4,400 |
| 2021-09-22 | $139.69 | $158.04 | 31,700 |
| 2021-09-21 | $141.50 | $160.08 | 2,200 |
| 2021-09-20 | $137.50 | $155.56 | 1,200 |
| 2021-09-17 | $143.57 | $162.43 | 1,600 |
| 2021-09-16 | $144.75 | $163.76 | 700 |
| 2021-09-15 | $145.19 | $164.26 | 118,300 |
| 2021-09-14 | $145.22 | $164.29 | 383,600 |
| 2021-09-13 | $145.90 | $165.06 | 151,000 |
| 2021-09-10 | $145.05 | $164.10 | 153,100 |
| 2021-09-09 | $145.53 | $164.64 | 1,900 |
| 2021-09-08 | $146.34 | $165.56 | 100,900 |
| 2021-09-07 | $149.39 | $169.01 | 51,800 |
| 2021-09-03 | $149.92 | $169.61 | 2,300 |
| 2021-09-02 | $148.25 | $167.72 | 1,900 |
| 2021-09-01 | $150.82 | $170.63 | 26,300 |
| 2021-08-31 | $149.60 | $169.25 | 6,300 |
| 2021-08-30 | $149.45 | $169.08 | 10,000 |
| 2021-08-27 | $145.57 | $164.69 | 900 |
| 2021-08-26 | $145.85 | $165.00 | 800 |
| 2021-08-25 | $147.32 | $166.67 | 1,800 |
| 2021-08-24 | $149.00 | $168.57 | 1,200 |
| 2021-08-23 | $147.14 | $166.46 | 1,900 |
| 2021-08-20 | $147.20 | $166.53 | 3,400 |
| 2021-08-19 | $147.42 | $166.78 | 1,300 |
| 2021-08-18 | $148.45 | $167.95 | 2,700 |
| 2021-08-17 | $148.86 | $168.41 | 1,800 |
| 2021-08-16 | $148.36 | $167.84 | 252,700 |
| 2021-08-13 | $146.36 | $165.58 | 7,500 |
| 2021-08-12 | $144.91 | $163.94 | 39,000 |
| 2021-08-11 | $143.81 | $162.70 | 2,300 |
| 2021-08-10 | $147.42 | $166.78 | 1,000 |
| 2021-08-09 | $145.42 | $164.52 | 600 |
| 2021-08-06 | $146.61 | $165.86 | 500 |
| 2021-08-05 | $147.80 | $167.21 | 2,700 |
| 2021-08-04 | $146.92 | $166.22 | 175,900 |
| 2021-08-03 | $145.00 | $164.04 | 53,100 |
| 2021-08-02 | $142.73 | $161.47 | 3,300 |
| 2021-07-30 | $142.40 | $161.10 | 4,300 |
| 2021-07-29 | $144.93 | $163.96 | 800 |
| 2021-07-28 | $141.60 | $160.20 | 14,200 |
| 2021-07-27 | $139.90 | $158.27 | 101,100 |
| 2021-07-26 | $137.93 | $156.04 | 2,100 |
| 2021-07-23 | $137.05 | $155.05 | 17,100 |
| 2021-07-22 | $140.32 | $158.75 | 53,100 |
| 2021-07-21 | $136.29 | $154.19 | 20,100 |
| 2021-07-20 | $144.22 | $163.16 | 200,600 |
| 2021-07-19 | $144.00 | $162.91 | 13,100 |
| 2021-07-16 | $148.52 | $168.03 | 800 |
| 2021-07-15 | $147.00 | $166.31 | 14,200 |
| 2021-07-14 | $150.00 | $169.70 | 45,600 |
| 2021-07-13 | $148.32 | $167.80 | 7,400 |
| 2021-07-12 | $148.25 | $167.72 | 1,000 |
| 2021-07-09 | $148.00 | $167.44 | 2,500 |
| 2021-07-08 | $144.58 | $163.57 | 1,500 |
| 2021-07-07 | $147.92 | $167.35 | 2,600 |
| 2021-07-06 | $142.49 | $161.20 | 1,600 |
| 2021-07-02 | $141.00 | $159.52 | 4,200 |
| 2021-07-01 | $138.76 | $156.98 | 1,100 |
| 2021-06-30 | $141.37 | $159.94 | 400 |
| 2021-06-29 | $141.62 | $160.22 | 11,100 |
| 2021-06-28 | $140.40 | $158.84 | 1,000 |
| 2021-06-25 | $141.93 | $160.57 | 900 |
| 2021-06-24 | $141.00 | $159.52 | 2,000 |
| 2021-06-23 | $139.75 | $158.10 | 22,700 |
| 2021-06-22 | $139.62 | $157.96 | 3,500 |
| 2021-06-21 | $140.99 | $159.51 | 500 |
| 2021-06-18 | $137.67 | $155.75 | 3,000 |
| 2021-06-17 | $142.24 | $160.92 | 60,200 |
| 2021-06-16 | $142.80 | $161.55 | 5,500 |
| 2021-06-15 | $144.01 | $162.92 | 14,300 |
| 2021-06-14 | $143.76 | $162.64 | 4,400 |
| 2021-06-11 | $142.87 | $161.63 | 16,200 |
| 2021-06-10 | $140.21 | $158.62 | 15,200 |
| 2021-06-09 | $139.00 | $157.26 | 31,900 |
| 2021-06-08 | $141.00 | $159.52 | 3,600 |
| 2021-06-07 | $136.50 | $154.43 | 2,900 |
| 2021-06-04 | $139.00 | $157.26 | 5,900 |
| 2021-06-03 | $137.71 | $155.80 | 241,600 |
| 2021-06-02 | $138.58 | $156.78 | 129,700 |
| 2021-06-01 | $140.00 | $158.39 | 1,000 |
| 2021-05-28 | $138.92 | $157.16 | 600 |
| 2021-05-27 | $138.92 | $157.16 | 31,000 |
| 2021-05-26 | $142.26 | $160.94 | 1,900 |
| 2021-05-25 | $139.40 | $157.71 | 2,600 |
| 2021-05-24 | $139.96 | $158.34 | 1,100 |
| 2021-05-21 | $138.20 | $156.35 | 24,600 |
| 2021-05-20 | $140.00 | $158.39 | 37,700 |
| 2021-05-19 | $135.19 | $152.94 | 95,900 |
| 2021-05-18 | $138.50 | $156.69 | 1,000 |
| 2021-05-17 | $135.94 | $153.79 | 14,200 |
| 2021-05-14 | $138.00 | $156.12 | 59,100 |
| 2021-05-13 | $134.74 | $152.44 | 1,900 |
| 2021-05-12 | $135.00 | $150.20 | 6,500 |
| 2021-05-11 | $139.42 | $155.12 | 84,300 |
| 2021-05-10 | $139.39 | $155.09 | 1,400 |
| 2021-05-07 | $143.00 | $159.10 | 2,500 |
| 2021-05-06 | $141.22 | $157.12 | 2,600 |
| 2021-05-05 | $137.42 | $152.89 | 900 |
| 2021-05-04 | $137.86 | $153.38 | 8,000 |
| 2021-05-03 | $139.79 | $155.53 | 9,700 |
| 2021-04-30 | $139.26 | $154.94 | 1,500 |
| 2021-04-29 | $143.57 | $159.74 | 3,500 |
| 2021-04-28 | $142.75 | $158.82 | 1,900 |
| 2021-04-27 | $143.42 | $159.57 | 1,300 |
| 2021-04-26 | $142.25 | $158.27 | 1,300 |
| 2021-04-23 | $144.42 | $160.68 | 185,700 |
| 2021-04-22 | $142.77 | $158.85 | 4,800 |
| 2021-04-21 | $143.22 | $159.35 | 4,600 |
| 2021-04-20 | $139.42 | $155.12 | 4,100 |
| 2021-04-19 | $137.99 | $153.53 | 1,900 |
| 2021-04-16 | $139.92 | $155.68 | 17,900 |
| 2021-04-15 | $137.58 | $153.07 | 38,600 |
| 2021-04-14 | $137.16 | $152.60 | 53,900 |
| 2021-04-13 | $133.00 | $147.98 | 2,100 |
| 2021-04-12 | $131.75 | $146.59 | 700 |
| 2021-04-09 | $133.00 | $147.98 | 1,900 |
| 2021-04-08 | $131.92 | $146.77 | 79,400 |
| 2021-04-07 | $129.67 | $144.27 | 41,800 |
| 2021-04-06 | $128.92 | $143.44 | 83,400 |
| 2021-04-05 | $130.06 | $144.71 | 2,300 |
| 2021-04-01 | $124.58 | $138.61 | 5,500 |
| 2021-03-31 | $123.85 | $137.80 | 1,500 |
| 2021-03-30 | $120.33 | $133.88 | 900 |
| 2021-03-29 | $121.69 | $135.39 | 3,200 |
| 2021-03-26 | $121.34 | $135.00 | 3,500 |
| 2021-03-25 | $122.26 | $136.03 | 3,900 |
| 2021-03-24 | $121.50 | $135.18 | 21,100 |
| 2021-03-23 | $123.57 | $137.48 | 1,100 |
| 2021-03-22 | $123.77 | $137.71 | 1,300 |
| 2021-03-19 | $122.31 | $136.08 | 38,500 |
| 2021-03-18 | $123.22 | $137.09 | 1,500 |
| 2021-03-17 | $124.92 | $138.99 | 1,400 |
| 2021-03-16 | $121.64 | $135.34 | 27,800 |
| 2021-03-15 | $122.50 | $136.29 | 26,100 |
| 2021-03-12 | $123.18 | $137.05 | 2,800 |
| 2021-03-11 | $126.50 | $140.74 | 68,700 |
| 2021-03-10 | $125.19 | $139.29 | 48,600 |
| 2021-03-09 | $127.23 | $141.56 | 100,200 |
| 2021-03-08 | $122.95 | $136.79 | 3,700 |
| 2021-03-05 | $121.51 | $135.19 | 25,600 |
| 2021-03-04 | $121.50 | $135.18 | 19,600 |
| 2021-03-03 | $123.00 | $136.85 | 1,700 |
| 2021-03-02 | $125.00 | $139.08 | 26,300 |
| 2021-03-01 | $125.17 | $139.26 | 1,800 |
| 2021-02-26 | $123.00 | $136.85 | 63,600 |
| 2021-02-25 | $123.50 | $137.41 | 1,400 |
| 2021-02-24 | $126.42 | $140.66 | 40,100 |
| 2021-02-23 | $123.61 | $137.53 | 103,300 |
| 2021-02-22 | $126.42 | $140.66 | 13,300 |
| 2021-02-19 | $127.45 | $141.80 | 18,900 |
| 2021-02-18 | $127.78 | $142.17 | 61,300 |
| 2021-02-17 | $125.22 | $139.32 | 3,100 |
| 2021-02-16 | $131.92 | $146.77 | 4,800 |
| 2021-02-12 | $131.67 | $146.50 | 18,600 |
| 2021-02-11 | $131.50 | $146.31 | 25,900 |
| 2021-02-10 | $131.17 | $145.94 | 1,700 |
| 2021-02-09 | $131.00 | $145.75 | 3,300 |
| 2021-02-08 | $132.16 | $147.04 | 6,600 |
| 2021-02-05 | $130.25 | $144.92 | 2,200 |
| 2021-02-04 | $130.98 | $145.73 | 56,300 |
| 2021-02-03 | $129.87 | $144.49 | 17,800 |
| 2021-02-02 | $129.25 | $143.80 | 2,100 |
| 2021-02-01 | $128.39 | $142.85 | 8,000 |
| 2021-01-29 | $129.72 | $144.33 | 1,400 |
| 2021-01-28 | $130.34 | $145.02 | 229,400 |
| 2021-01-27 | $133.77 | $148.83 | 302,400 |
| 2021-01-26 | $133.41 | $148.43 | 18,300 |
| 2021-01-25 | $127.40 | $141.75 | 4,100 |
| 2021-01-22 | $128.22 | $142.66 | 3,300 |
| 2021-01-21 | $127.45 | $141.80 | 4,000 |
| 2021-01-20 | $128.07 | $142.49 | 78,000 |
| 2021-01-19 | $125.90 | $140.08 | 22,300 |
| 2021-01-15 | $125.92 | $140.10 | 4,000 |
| 2021-01-14 | $126.53 | $140.78 | 3,500 |
| 2021-01-13 | $127.39 | $141.73 | 145,600 |
| 2021-01-12 | $129.72 | $144.33 | 1,900 |
| 2021-01-11 | $129.79 | $144.40 | 32,700 |
| 2021-01-08 | $128.89 | $143.40 | 3,600 |
| 2021-01-07 | $129.76 | $144.37 | 16,900 |
| 2021-01-06 | $131.14 | $145.91 | 1,300 |
| 2021-01-05 | $128.68 | $143.17 | 18,200 |
| 2021-01-04 | $129.65 | $144.25 | 19,900 |