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
- 1998-10-07 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 | $56.42 | $158.53 | 2,900 |
| 2021-12-30 | $56.25 | $158.05 | 9,800 |
| 2021-12-29 | $56.30 | $158.19 | 10,100 |
| 2021-12-28 | $56.40 | $158.47 | 4,800 |
| 2021-12-27 | $56.09 | $157.60 | 9,400 |
| 2021-12-23 | $56.29 | $158.16 | 7,100 |
| 2021-12-22 | $55.98 | $157.29 | 9,500 |
| 2021-12-21 | $56.22 | $157.97 | 12,800 |
| 2021-12-20 | $55.90 | $157.07 | 6,400 |
| 2021-12-17 | $56.16 | $157.80 | 15,100 |
| 2021-12-16 | $56.48 | $158.70 | 15,800 |
| 2021-12-15 | $55.72 | $156.56 | 14,200 |
| 2021-12-14 | $55.45 | $155.80 | 31,700 |
| 2021-12-13 | $55.09 | $154.79 | 12,600 |
| 2021-12-10 | $55.34 | $155.49 | 18,300 |
| 2021-12-09 | $55.05 | $154.68 | 5,600 |
| 2021-12-08 | $55.10 | $154.82 | 12,100 |
| 2021-12-07 | $55.00 | $154.54 | 12,600 |
| 2021-12-06 | $55.07 | $154.73 | 9,800 |
| 2021-12-03 | $55.34 | $155.49 | 17,200 |
| 2021-12-02 | $55.19 | $155.07 | 13,300 |
| 2021-12-01 | $55.18 | $155.04 | 23,100 |
| 2021-11-30 | $55.46 | $155.83 | 37,000 |
| 2021-11-29 | $55.56 | $156.11 | 18,700 |
| 2021-11-26 | $56.06 | $157.52 | 4,600 |
| 2021-11-24 | $56.56 | $158.92 | 5,900 |
| 2021-11-23 | $55.96 | $157.24 | 22,500 |
| 2021-11-22 | $55.85 | $156.93 | 16,500 |
| 2021-11-19 | $55.68 | $156.45 | 6,500 |
| 2021-11-18 | $56.43 | $158.56 | 23,000 |
| 2021-11-17 | $56.27 | $158.11 | 12,100 |
| 2021-11-16 | $54.72 | $153.75 | 15,700 |
| 2021-11-15 | $55.03 | $154.62 | 12,000 |
| 2021-11-12 | $55.36 | $155.55 | 8,000 |
| 2021-11-11 | $54.94 | $154.37 | 11,900 |
| 2021-11-10 | $55.34 | $155.49 | 7,900 |
| 2021-11-09 | $55.54 | $156.06 | 37,300 |
| 2021-11-08 | $54.62 | $153.47 | 10,300 |
| 2021-11-05 | $55.03 | $154.62 | 19,700 |
| 2021-11-04 | $55.08 | $154.76 | 10,900 |
| 2021-11-03 | $55.02 | $154.59 | 16,000 |
| 2021-11-02 | $54.70 | $153.70 | 35,500 |
| 2021-11-01 | $55.04 | $154.65 | 25,000 |
| 2021-10-29 | $54.74 | $153.81 | 17,300 |
| 2021-10-28 | $55.79 | $156.76 | 12,400 |
| 2021-10-27 | $59.77 | $167.94 | 6,000 |
| 2021-10-26 | $60.42 | $169.77 | 8,000 |
| 2021-10-25 | $59.83 | $168.11 | 8,200 |
| 2021-10-22 | $59.77 | $167.94 | 16,700 |
| 2021-10-21 | $59.46 | $167.07 | 7,200 |
| 2021-10-20 | $59.30 | $166.62 | 7,500 |
| 2021-10-19 | $58.61 | $164.68 | 7,800 |
| 2021-10-18 | $59.26 | $166.51 | 11,900 |
| 2021-10-15 | $59.28 | $166.56 | 6,600 |
| 2021-10-14 | $59.67 | $167.66 | 7,900 |
| 2021-10-13 | $58.93 | $165.58 | 7,100 |
| 2021-10-12 | $58.51 | $164.40 | 7,100 |
| 2021-10-11 | $58.12 | $163.30 | 6,600 |
| 2021-10-08 | $57.71 | $162.15 | 5,900 |
| 2021-10-07 | $57.80 | $162.41 | 8,100 |
| 2021-10-06 | $58.00 | $162.97 | 18,700 |
| 2021-10-05 | $59.16 | $166.23 | 12,100 |
| 2021-10-04 | $58.57 | $164.57 | 16,900 |
| 2021-10-01 | $57.76 | $162.29 | 21,100 |
| 2021-09-30 | $57.51 | $161.59 | 14,800 |
| 2021-09-29 | $57.70 | $162.12 | 19,500 |
| 2021-09-28 | $56.95 | $160.02 | 14,500 |
| 2021-09-27 | $57.16 | $160.61 | 13,800 |
| 2021-09-24 | $57.53 | $161.65 | 18,400 |
| 2021-09-23 | $57.91 | $162.71 | 8,000 |
| 2021-09-22 | $57.52 | $161.62 | 39,300 |
| 2021-09-21 | $58.14 | $163.36 | 10,800 |
| 2021-09-20 | $57.06 | $160.33 | 10,500 |
| 2021-09-17 | $57.44 | $161.39 | 7,600 |
| 2021-09-16 | $57.69 | $162.10 | 7,000 |
| 2021-09-15 | $58.03 | $163.05 | 13,300 |
| 2021-09-14 | $57.76 | $162.29 | 15,200 |
| 2021-09-13 | $57.68 | $162.07 | 6,500 |
| 2021-09-10 | $57.87 | $162.60 | 3,000 |
| 2021-09-09 | $58.34 | $163.92 | 3,600 |
| 2021-09-08 | $58.39 | $164.06 | 6,000 |
| 2021-09-07 | $58.58 | $164.60 | 4,500 |
| 2021-09-03 | $58.77 | $165.13 | 3,700 |
| 2021-09-02 | $58.55 | $164.51 | 4,700 |
| 2021-09-01 | $58.80 | $165.22 | 4,300 |
| 2021-08-31 | $58.70 | $164.93 | 10,400 |
| 2021-08-30 | $59.18 | $166.28 | 8,900 |
| 2021-08-27 | $59.21 | $166.37 | 3,600 |
| 2021-08-26 | $58.64 | $164.77 | 3,800 |
| 2021-08-25 | $59.24 | $166.45 | 4,600 |
| 2021-08-24 | $59.67 | $167.66 | 7,800 |
| 2021-08-23 | $60.26 | $169.32 | 12,700 |
| 2021-08-20 | $59.97 | $168.50 | 5,700 |
| 2021-08-19 | $59.51 | $167.21 | 8,500 |
| 2021-08-18 | $59.84 | $168.14 | 5,100 |
| 2021-08-17 | $59.79 | $168.00 | 2,400 |
| 2021-08-16 | $60.00 | $168.59 | 6,500 |
| 2021-08-13 | $59.86 | $168.19 | 3,200 |
| 2021-08-12 | $59.49 | $167.15 | 4,200 |
| 2021-08-11 | $59.59 | $167.43 | 6,800 |
| 2021-08-10 | $59.65 | $167.60 | 7,700 |
| 2021-08-09 | $59.77 | $167.94 | 4,500 |
| 2021-08-06 | $59.60 | $167.46 | 5,900 |
| 2021-08-05 | $61.06 | $171.57 | 1,300 |
| 2021-08-04 | $60.25 | $169.29 | 3,400 |
| 2021-08-03 | $60.78 | $170.78 | 4,100 |
| 2021-08-02 | $60.47 | $169.91 | 2,700 |
| 2021-07-30 | $60.20 | $169.15 | 6,300 |
| 2021-07-29 | $60.07 | $168.78 | 7,700 |
| 2021-07-28 | $60.01 | $168.61 | 3,800 |
| 2021-07-27 | $59.81 | $168.05 | 3,700 |
| 2021-07-26 | $59.23 | $166.42 | 9,700 |
| 2021-07-23 | $59.26 | $166.51 | 9,900 |
| 2021-07-22 | $59.26 | $166.51 | 25,200 |
| 2021-07-21 | $59.73 | $167.83 | 14,300 |
| 2021-07-20 | $59.15 | $166.20 | 5,700 |
| 2021-07-19 | $59.00 | $165.78 | 6,300 |
| 2021-07-16 | $59.23 | $166.42 | 2,900 |
| 2021-07-15 | $58.47 | $164.29 | 4,500 |
| 2021-07-14 | $58.85 | $165.36 | 8,000 |
| 2021-07-13 | $59.27 | $166.54 | 3,900 |
| 2021-07-12 | $59.28 | $166.56 | 3,300 |
| 2021-07-09 | $58.68 | $164.88 | 3,400 |
| 2021-07-08 | $58.34 | $163.92 | 7,100 |
| 2021-07-07 | $58.19 | $163.50 | 5,000 |
| 2021-07-06 | $57.55 | $161.70 | 4,700 |
| 2021-07-02 | $57.27 | $160.92 | 3,200 |
| 2021-07-01 | $57.14 | $160.55 | 6,800 |
| 2021-06-30 | $57.23 | $160.80 | 8,000 |
| 2021-06-29 | $57.35 | $161.14 | 12,000 |
| 2021-06-28 | $57.59 | $161.82 | 3,300 |
| 2021-06-25 | $57.81 | $162.43 | 9,900 |
| 2021-06-24 | $57.69 | $162.10 | 4,400 |
| 2021-06-23 | $57.47 | $161.48 | 12,200 |
| 2021-06-22 | $59.10 | $166.06 | 19,300 |
| 2021-06-21 | $58.28 | $163.75 | 127,900 |
| 2021-06-18 | $57.43 | $161.37 | 4,900 |
| 2021-06-17 | $58.14 | $163.36 | 6,000 |
| 2021-06-16 | $58.71 | $164.96 | 4,700 |
| 2021-06-15 | $58.89 | $165.47 | 6,000 |
| 2021-06-14 | $58.67 | $164.85 | 7,400 |
| 2021-06-11 | $58.43 | $164.18 | 5,500 |
| 2021-06-10 | $58.98 | $165.72 | 2,800 |
| 2021-06-09 | $58.31 | $163.84 | 6,100 |
| 2021-06-08 | $58.19 | $163.50 | 1,400 |
| 2021-06-07 | $57.53 | $161.65 | 5,500 |
| 2021-06-04 | $57.27 | $160.92 | 3,000 |
| 2021-06-03 | $57.40 | $161.28 | 9,900 |
| 2021-06-02 | $57.08 | $160.38 | 8,100 |
| 2021-06-01 | $56.72 | $159.37 | 3,500 |
| 2021-05-28 | $56.75 | $159.46 | 5,500 |
| 2021-05-27 | $56.69 | $159.29 | 7,200 |
| 2021-05-26 | $56.74 | $159.43 | 2,500 |
| 2021-05-25 | $57.22 | $160.78 | 16,500 |
| 2021-05-24 | $57.03 | $160.24 | 3,600 |
| 2021-05-21 | $56.72 | $159.37 | 2,900 |
| 2021-05-20 | $56.81 | $159.62 | 7,900 |
| 2021-05-19 | $56.32 | $158.25 | 7,200 |
| 2021-05-18 | $56.65 | $159.17 | 3,500 |
| 2021-05-17 | $56.22 | $157.97 | 4,400 |
| 2021-05-14 | $55.79 | $156.76 | 14,900 |
| 2021-05-13 | $54.91 | $154.29 | 4,600 |
| 2021-05-12 | $55.25 | $155.24 | 37,100 |
| 2021-05-11 | $54.79 | $153.95 | 20,600 |
| 2021-05-10 | $55.04 | $154.65 | 8,700 |
| 2021-05-07 | $55.08 | $154.76 | 5,800 |
| 2021-05-06 | $55.07 | $154.73 | 8,000 |
| 2021-05-05 | $54.66 | $153.58 | 8,800 |
| 2021-05-04 | $54.52 | $153.19 | 4,200 |
| 2021-05-03 | $54.67 | $153.61 | 7,600 |
| 2021-04-30 | $54.40 | $152.85 | 6,500 |
| 2021-04-29 | $54.66 | $153.58 | 11,800 |
| 2021-04-28 | $52.20 | $146.67 | 9,400 |
| 2021-04-27 | $52.52 | $147.57 | 15,500 |
| 2021-04-26 | $52.06 | $146.28 | 14,100 |
| 2021-04-23 | $52.22 | $146.73 | 14,000 |
| 2021-04-22 | $52.34 | $147.06 | 11,400 |
| 2021-04-21 | $52.77 | $148.27 | 7,900 |
| 2021-04-20 | $52.51 | $147.54 | 15,400 |
| 2021-04-19 | $52.92 | $148.69 | 22,600 |
| 2021-04-16 | $52.19 | $146.64 | 14,300 |
| 2021-04-15 | $51.46 | $144.59 | 14,700 |
| 2021-04-14 | $51.46 | $144.59 | 13,600 |
| 2021-04-13 | $51.43 | $144.51 | 9,200 |
| 2021-04-12 | $52.38 | $147.18 | 12,600 |
| 2021-04-09 | $52.67 | $147.99 | 16,600 |
| 2021-04-08 | $52.79 | $148.33 | 20,800 |
| 2021-04-07 | $52.27 | $146.87 | 18,500 |
| 2021-04-06 | $52.08 | $146.33 | 12,200 |
| 2021-04-05 | $55.49 | $148.97 | 14,000 |
| 2021-04-01 | $54.40 | $146.05 | 11,600 |
| 2021-03-31 | $53.87 | $144.62 | 9,700 |
| 2021-03-30 | $53.99 | $144.94 | 24,800 |
| 2021-03-29 | $54.30 | $145.78 | 11,000 |
| 2021-03-26 | $53.95 | $144.84 | 11,600 |
| 2021-03-25 | $53.65 | $144.03 | 11,300 |
| 2021-03-24 | $53.88 | $144.65 | 11,400 |
| 2021-03-23 | $53.77 | $144.35 | 12,600 |
| 2021-03-22 | $52.80 | $141.75 | 63,100 |
| 2021-03-19 | $52.20 | $140.14 | 15,100 |
| 2021-03-18 | $52.35 | $140.54 | 14,100 |
| 2021-03-17 | $52.92 | $142.07 | 37,000 |
| 2021-03-16 | $52.30 | $140.41 | 39,400 |
| 2021-03-15 | $52.18 | $140.09 | 50,100 |
| 2021-03-12 | $51.84 | $139.17 | 9,100 |
| 2021-03-11 | $51.80 | $139.07 | 20,200 |
| 2021-03-10 | $51.40 | $137.99 | 9,900 |
| 2021-03-09 | $51.01 | $136.94 | 19,700 |
| 2021-03-08 | $50.71 | $136.14 | 19,900 |
| 2021-03-05 | $50.56 | $135.74 | 12,400 |
| 2021-03-04 | $49.93 | $134.05 | 15,800 |
| 2021-03-03 | $50.35 | $135.17 | 17,200 |
| 2021-03-02 | $50.99 | $136.89 | 16,100 |
| 2021-03-01 | $50.82 | $136.43 | 19,900 |
| 2021-02-26 | $50.39 | $135.28 | 22,900 |
| 2021-02-25 | $51.60 | $138.53 | 11,700 |
| 2021-02-24 | $51.81 | $139.09 | 8,100 |
| 2021-02-23 | $51.89 | $139.31 | 12,400 |
| 2021-02-22 | $52.20 | $140.14 | 12,600 |
| 2021-02-19 | $51.82 | $139.12 | 7,700 |
| 2021-02-18 | $52.08 | $139.82 | 6,800 |
| 2021-02-17 | $52.26 | $140.30 | 9,900 |
| 2021-02-16 | $52.22 | $140.19 | 10,600 |
| 2021-02-12 | $52.27 | $140.33 | 9,700 |
| 2021-02-11 | $52.38 | $140.62 | 10,300 |
| 2021-02-10 | $52.75 | $141.62 | 8,500 |
| 2021-02-09 | $52.69 | $141.45 | 22,500 |
| 2021-02-08 | $52.30 | $140.41 | 18,400 |
| 2021-02-05 | $53.02 | $142.34 | 14,000 |
| 2021-02-04 | $53.66 | $144.06 | 5,900 |
| 2021-02-03 | $53.93 | $144.78 | 10,600 |
| 2021-02-02 | $54.13 | $145.32 | 5,900 |
| 2021-02-01 | $54.05 | $145.11 | 6,900 |
| 2021-01-29 | $54.67 | $146.77 | 6,300 |
| 2021-01-28 | $55.26 | $148.35 | 3,400 |
| 2021-01-27 | $56.83 | $152.57 | 4,600 |
| 2021-01-26 | $54.62 | $146.64 | 7,500 |
| 2021-01-25 | $54.02 | $145.03 | 9,000 |
| 2021-01-22 | $53.15 | $142.69 | 9,100 |
| 2021-01-21 | $53.34 | $143.20 | 7,900 |
| 2021-01-20 | $53.53 | $143.71 | 7,000 |
| 2021-01-19 | $53.65 | $144.03 | 20,200 |
| 2021-01-15 | $53.59 | $143.87 | 6,200 |
| 2021-01-14 | $53.45 | $143.50 | 6,500 |
| 2021-01-13 | $53.98 | $144.92 | 7,700 |
| 2021-01-12 | $53.79 | $144.41 | 16,500 |
| 2021-01-11 | $53.71 | $144.19 | 4,200 |
| 2021-01-08 | $53.40 | $143.36 | 8,000 |
| 2021-01-07 | $54.01 | $145.00 | 6,000 |
| 2021-01-06 | $54.67 | $146.77 | 11,400 |
| 2021-01-05 | $54.41 | $146.07 | 6,500 |
| 2021-01-04 | $54.51 | $146.34 | 2,000 |