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
- 1998-12-04 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 | $76.60 | $76.60 | 184,500 |
| 2021-12-30 | $77.52 | $77.52 | 207,900 |
| 2021-12-29 | $77.99 | $77.99 | 229,900 |
| 2021-12-28 | $76.04 | $76.04 | 246,000 |
| 2021-12-27 | $77.63 | $77.63 | 177,800 |
| 2021-12-23 | $77.49 | $77.49 | 148,500 |
| 2021-12-22 | $76.98 | $76.98 | 151,600 |
| 2021-12-21 | $76.40 | $76.40 | 227,400 |
| 2021-12-20 | $75.27 | $75.27 | 312,500 |
| 2021-12-17 | $76.17 | $76.17 | 755,000 |
| 2021-12-16 | $74.43 | $74.43 | 444,000 |
| 2021-12-15 | $76.28 | $76.28 | 261,400 |
| 2021-12-14 | $75.90 | $75.90 | 281,200 |
| 2021-12-13 | $75.70 | $75.70 | 255,900 |
| 2021-12-10 | $75.99 | $75.99 | 223,800 |
| 2021-12-09 | $76.68 | $76.68 | 154,000 |
| 2021-12-08 | $79.12 | $79.12 | 220,300 |
| 2021-12-07 | $80.51 | $80.51 | 250,600 |
| 2021-12-06 | $81.42 | $81.42 | 289,400 |
| 2021-12-03 | $77.12 | $77.12 | 253,600 |
| 2021-12-02 | $79.41 | $79.41 | 392,600 |
| 2021-12-01 | $76.22 | $76.22 | 481,100 |
| 2021-11-30 | $79.78 | $79.78 | 363,000 |
| 2021-11-29 | $81.02 | $81.02 | 339,700 |
| 2021-11-26 | $80.54 | $80.54 | 222,800 |
| 2021-11-24 | $81.74 | $81.74 | 222,800 |
| 2021-11-23 | $81.74 | $81.74 | 284,100 |
| 2021-11-22 | $82.23 | $82.23 | 364,800 |
| 2021-11-19 | $77.87 | $77.87 | 414,500 |
| 2021-11-18 | $79.87 | $79.87 | 185,400 |
| 2021-11-17 | $80.27 | $80.27 | 318,400 |
| 2021-11-16 | $83.50 | $83.50 | 214,000 |
| 2021-11-15 | $81.41 | $81.41 | 267,900 |
| 2021-11-12 | $82.04 | $82.04 | 243,600 |
| 2021-11-11 | $81.27 | $81.27 | 419,900 |
| 2021-11-10 | $84.94 | $84.94 | 418,200 |
| 2021-11-09 | $88.85 | $88.85 | 251,100 |
| 2021-11-08 | $88.07 | $88.07 | 428,300 |
| 2021-11-05 | $87.23 | $87.23 | 470,000 |
| 2021-11-04 | $91.31 | $91.31 | 343,800 |
| 2021-11-03 | $90.79 | $90.79 | 518,000 |
| 2021-11-02 | $87.98 | $87.98 | 357,100 |
| 2021-11-01 | $90.47 | $90.47 | 444,200 |
| 2021-10-29 | $88.34 | $88.34 | 467,600 |
| 2021-10-28 | $91.39 | $91.39 | 1,150,000 |
| 2021-10-27 | $88.95 | $88.95 | 484,000 |
| 2021-10-26 | $90.80 | $90.80 | 324,900 |
| 2021-10-25 | $92.09 | $92.09 | 383,600 |
| 2021-10-22 | $92.29 | $92.29 | 210,900 |
| 2021-10-21 | $91.91 | $91.91 | 237,300 |
| 2021-10-20 | $89.71 | $89.71 | 250,800 |
| 2021-10-19 | $88.90 | $88.90 | 245,600 |
| 2021-10-18 | $88.53 | $88.53 | 291,200 |
| 2021-10-15 | $86.60 | $86.60 | 238,200 |
| 2021-10-14 | $85.78 | $85.78 | 543,300 |
| 2021-10-13 | $84.95 | $84.95 | 847,700 |
| 2021-10-12 | $91.21 | $91.21 | 275,300 |
| 2021-10-11 | $92.48 | $92.48 | 482,100 |
| 2021-10-08 | $91.59 | $91.59 | 300,300 |
| 2021-10-07 | $94.97 | $94.97 | 400,400 |
| 2021-10-06 | $90.98 | $90.98 | 369,800 |
| 2021-10-05 | $92.17 | $92.17 | 274,100 |
| 2021-10-04 | $92.84 | $92.84 | 305,900 |
| 2021-10-01 | $94.54 | $94.54 | 415,800 |
| 2021-09-30 | $93.48 | $93.48 | 594,300 |
| 2021-09-29 | $105.53 | $105.53 | 382,700 |
| 2021-09-28 | $104.23 | $104.23 | 472,800 |
| 2021-09-27 | $104.25 | $104.25 | 324,400 |
| 2021-09-24 | $99.79 | $99.79 | 389,200 |
| 2021-09-23 | $100.29 | $100.29 | 280,600 |
| 2021-09-22 | $101.19 | $101.19 | 485,600 |
| 2021-09-21 | $96.11 | $96.11 | 250,300 |
| 2021-09-20 | $93.93 | $93.93 | 321,300 |
| 2021-09-17 | $95.18 | $95.18 | 935,000 |
| 2021-09-16 | $93.97 | $93.97 | 284,800 |
| 2021-09-15 | $92.21 | $92.21 | 339,800 |
| 2021-09-14 | $93.83 | $93.83 | 249,600 |
| 2021-09-13 | $94.50 | $94.50 | 309,900 |
| 2021-09-10 | $91.43 | $91.43 | 250,500 |
| 2021-09-09 | $92.98 | $92.98 | 291,100 |
| 2021-09-08 | $90.71 | $90.71 | 531,900 |
| 2021-09-07 | $89.60 | $89.60 | 452,000 |
| 2021-09-03 | $92.76 | $92.76 | 267,400 |
| 2021-09-02 | $91.83 | $91.83 | 287,300 |
| 2021-09-01 | $92.80 | $92.80 | 247,800 |
| 2021-08-31 | $92.51 | $92.51 | 397,200 |
| 2021-08-30 | $96.62 | $96.62 | 260,900 |
| 2021-08-27 | $97.41 | $97.41 | 275,800 |
| 2021-08-26 | $95.07 | $95.07 | 307,500 |
| 2021-08-25 | $98.95 | $98.95 | 249,100 |
| 2021-08-24 | $96.94 | $96.94 | 224,200 |
| 2021-08-23 | $93.55 | $93.55 | 241,300 |
| 2021-08-20 | $93.30 | $93.30 | 257,000 |
| 2021-08-19 | $91.91 | $91.91 | 347,500 |
| 2021-08-18 | $95.90 | $95.90 | 318,000 |
| 2021-08-17 | $94.61 | $94.61 | 429,400 |
| 2021-08-16 | $99.29 | $99.29 | 225,300 |
| 2021-08-13 | $100.11 | $100.11 | 165,100 |
| 2021-08-12 | $101.59 | $101.59 | 218,000 |
| 2021-08-11 | $103.34 | $103.34 | 241,800 |
| 2021-08-10 | $100.56 | $100.56 | 232,000 |
| 2021-08-09 | $99.41 | $99.41 | 256,000 |
| 2021-08-06 | $98.92 | $98.92 | 183,700 |
| 2021-08-05 | $99.73 | $99.73 | 326,500 |
| 2021-08-04 | $97.25 | $97.25 | 283,500 |
| 2021-08-03 | $97.50 | $97.50 | 268,900 |
| 2021-08-02 | $99.23 | $99.23 | 255,600 |
| 2021-07-30 | $99.21 | $99.21 | 325,800 |
| 2021-07-29 | $100.70 | $100.70 | 493,800 |
| 2021-07-28 | $95.51 | $95.51 | 359,100 |
| 2021-07-27 | $97.78 | $97.78 | 463,700 |
| 2021-07-26 | $97.96 | $97.96 | 503,100 |
| 2021-07-23 | $93.57 | $93.57 | 776,800 |
| 2021-07-22 | $96.86 | $96.86 | 1,199,000 |
| 2021-07-21 | $97.78 | $97.78 | 3,265,600 |
| 2021-07-20 | $112.24 | $112.24 | 1,072,800 |
| 2021-07-19 | $106.47 | $106.47 | 506,200 |
| 2021-07-16 | $108.05 | $108.05 | 306,200 |
| 2021-07-15 | $107.95 | $107.95 | 576,600 |
| 2021-07-14 | $114.00 | $114.00 | 620,400 |
| 2021-07-13 | $111.84 | $111.84 | 339,400 |
| 2021-07-12 | $108.06 | $108.06 | 321,800 |
| 2021-07-09 | $108.21 | $108.21 | 256,000 |
| 2021-07-08 | $104.37 | $104.37 | 266,100 |
| 2021-07-07 | $107.75 | $107.75 | 255,000 |
| 2021-07-06 | $108.43 | $108.43 | 410,500 |
| 2021-07-02 | $109.26 | $109.26 | 373,300 |
| 2021-07-01 | $110.27 | $110.27 | 397,800 |
| 2021-06-30 | $109.95 | $109.95 | 342,800 |
| 2021-06-29 | $109.81 | $109.81 | 377,800 |
| 2021-06-28 | $112.97 | $112.97 | 375,300 |
| 2021-06-25 | $108.20 | $108.20 | 1,075,700 |
| 2021-06-24 | $111.43 | $111.43 | 334,000 |
| 2021-06-23 | $107.89 | $107.89 | 281,600 |
| 2021-06-22 | $106.42 | $106.42 | 395,700 |
| 2021-06-21 | $102.94 | $102.94 | 386,600 |
| 2021-06-18 | $101.39 | $101.39 | 674,900 |
| 2021-06-17 | $106.28 | $106.28 | 437,000 |
| 2021-06-16 | $107.40 | $107.40 | 428,400 |
| 2021-06-15 | $112.77 | $112.77 | 497,600 |
| 2021-06-14 | $115.93 | $115.93 | 287,000 |
| 2021-06-11 | $117.86 | $117.86 | 286,800 |
| 2021-06-10 | $114.73 | $114.73 | 332,000 |
| 2021-06-09 | $120.40 | $120.40 | 387,200 |
| 2021-06-08 | $118.81 | $118.81 | 358,300 |
| 2021-06-07 | $117.37 | $117.37 | 395,000 |
| 2021-06-04 | $111.53 | $111.53 | 364,700 |
| 2021-06-03 | $109.33 | $109.33 | 457,600 |
| 2021-06-02 | $112.57 | $112.57 | 559,500 |
| 2021-06-01 | $112.01 | $112.01 | 334,800 |
| 2021-05-28 | $111.49 | $111.49 | 323,300 |
| 2021-05-27 | $110.20 | $110.20 | 477,400 |
| 2021-05-26 | $108.70 | $108.70 | 292,800 |
| 2021-05-25 | $105.12 | $105.12 | 413,000 |
| 2021-05-24 | $103.74 | $103.74 | 324,700 |
| 2021-05-21 | $100.72 | $100.72 | 371,000 |
| 2021-05-20 | $101.97 | $101.97 | 396,400 |
| 2021-05-19 | $102.93 | $102.93 | 272,000 |
| 2021-05-18 | $105.98 | $105.98 | 274,600 |
| 2021-05-17 | $109.12 | $109.12 | 497,700 |
| 2021-05-14 | $111.27 | $111.27 | 375,600 |
| 2021-05-13 | $107.68 | $107.68 | 287,400 |
| 2021-05-12 | $106.54 | $106.54 | 382,100 |
| 2021-05-11 | $111.61 | $111.61 | 310,300 |
| 2021-05-10 | $112.19 | $112.19 | 338,400 |
| 2021-05-07 | $111.80 | $111.80 | 323,400 |
| 2021-05-06 | $111.30 | $111.30 | 396,900 |
| 2021-05-05 | $107.83 | $107.83 | 355,700 |
| 2021-05-04 | $109.44 | $109.44 | 408,800 |
| 2021-05-03 | $111.95 | $111.95 | 387,000 |
| 2021-04-30 | $111.89 | $111.89 | 407,500 |
| 2021-04-29 | $112.40 | $112.40 | 358,500 |
| 2021-04-28 | $113.72 | $113.72 | 526,000 |
| 2021-04-27 | $112.03 | $112.03 | 407,300 |
| 2021-04-26 | $114.34 | $114.34 | 559,500 |
| 2021-04-23 | $112.72 | $112.72 | 663,000 |
| 2021-04-22 | $110.13 | $110.13 | 2,198,500 |
| 2021-04-21 | $124.93 | $124.93 | 871,000 |
| 2021-04-20 | $119.94 | $119.94 | 511,000 |
| 2021-04-19 | $122.63 | $122.63 | 873,400 |
| 2021-04-16 | $121.57 | $121.57 | 483,100 |
| 2021-04-15 | $121.98 | $121.98 | 429,500 |
| 2021-04-14 | $122.22 | $122.22 | 613,500 |
| 2021-04-13 | $123.00 | $123.00 | 556,200 |
| 2021-04-12 | $124.82 | $124.82 | 453,600 |
| 2021-04-09 | $129.00 | $129.00 | 526,000 |
| 2021-04-08 | $129.15 | $129.15 | 637,700 |
| 2021-04-07 | $130.00 | $130.00 | 324,000 |
| 2021-04-06 | $133.14 | $133.14 | 478,200 |
| 2021-04-05 | $133.12 | $133.12 | 696,500 |
| 2021-04-01 | $142.00 | $142.00 | 434,700 |
| 2021-03-31 | $143.49 | $143.49 | 548,400 |
| 2021-03-30 | $146.14 | $146.14 | 351,200 |
| 2021-03-29 | $136.21 | $136.21 | 421,200 |
| 2021-03-26 | $140.82 | $140.82 | 267,600 |
| 2021-03-25 | $136.90 | $136.90 | 368,000 |
| 2021-03-24 | $131.31 | $131.31 | 475,400 |
| 2021-03-23 | $136.82 | $136.82 | 383,100 |
| 2021-03-22 | $140.63 | $140.63 | 450,000 |
| 2021-03-19 | $143.83 | $143.83 | 1,148,700 |
| 2021-03-18 | $137.60 | $137.60 | 499,600 |
| 2021-03-17 | $137.32 | $137.32 | 654,900 |
| 2021-03-16 | $142.10 | $142.10 | 570,200 |
| 2021-03-15 | $146.97 | $146.97 | 461,400 |
| 2021-03-12 | $142.23 | $142.23 | 518,100 |
| 2021-03-11 | $139.36 | $139.36 | 534,900 |
| 2021-03-10 | $138.08 | $138.08 | 425,600 |
| 2021-03-09 | $135.57 | $135.57 | 664,200 |
| 2021-03-08 | $137.37 | $137.37 | 608,500 |
| 2021-03-05 | $131.23 | $131.23 | 909,800 |
| 2021-03-04 | $123.12 | $123.12 | 984,100 |
| 2021-03-03 | $141.33 | $141.33 | 693,500 |
| 2021-03-02 | $143.09 | $143.09 | 610,400 |
| 2021-03-01 | $143.04 | $143.04 | 736,200 |
| 2021-02-26 | $137.13 | $137.13 | 705,400 |
| 2021-02-25 | $136.03 | $136.03 | 1,730,000 |
| 2021-02-24 | $133.26 | $133.26 | 564,500 |
| 2021-02-23 | $128.06 | $128.06 | 470,300 |
| 2021-02-22 | $126.68 | $126.68 | 619,700 |
| 2021-02-19 | $121.93 | $121.93 | 473,800 |
| 2021-02-18 | $121.24 | $121.24 | 801,600 |
| 2021-02-17 | $120.01 | $120.01 | 673,700 |
| 2021-02-16 | $122.51 | $122.51 | 473,100 |
| 2021-02-12 | $129.79 | $129.79 | 265,900 |
| 2021-02-11 | $130.97 | $130.97 | 931,900 |
| 2021-02-10 | $125.94 | $125.94 | 482,900 |
| 2021-02-09 | $124.29 | $124.29 | 373,100 |
| 2021-02-08 | $119.54 | $119.54 | 400,500 |
| 2021-02-05 | $114.69 | $114.69 | 313,800 |
| 2021-02-04 | $110.61 | $110.61 | 380,300 |
| 2021-02-03 | $106.78 | $106.78 | 371,400 |
| 2021-02-02 | $106.46 | $106.46 | 328,900 |
| 2021-02-01 | $104.44 | $104.44 | 305,400 |
| 2021-01-29 | $107.74 | $107.74 | 626,100 |
| 2021-01-28 | $107.23 | $107.23 | 636,900 |
| 2021-01-27 | $108.25 | $108.25 | 599,000 |
| 2021-01-26 | $101.54 | $101.54 | 342,600 |
| 2021-01-25 | $100.56 | $100.56 | 597,600 |
| 2021-01-22 | $99.54 | $99.54 | 259,400 |
| 2021-01-21 | $96.82 | $96.82 | 242,100 |
| 2021-01-20 | $96.66 | $96.66 | 219,600 |
| 2021-01-19 | $96.13 | $96.13 | 251,900 |
| 2021-01-15 | $94.95 | $94.95 | 302,900 |
| 2021-01-14 | $98.68 | $98.68 | 498,600 |
| 2021-01-13 | $91.13 | $91.13 | 283,600 |
| 2021-01-12 | $92.01 | $92.01 | 433,000 |
| 2021-01-11 | $89.01 | $89.01 | 240,400 |
| 2021-01-08 | $88.11 | $88.11 | 317,400 |
| 2021-01-07 | $87.85 | $87.85 | 289,500 |
| 2021-01-06 | $86.77 | $86.77 | 379,800 |
| 2021-01-05 | $82.59 | $82.59 | 465,800 |
| 2021-01-04 | $79.36 | $79.36 | 508,400 |