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
- 2008-04-09 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 | $98.51 | $129.59 | 31,858 |
| 2021-12-30 | $99.50 | $130.90 | 0 |
| 2021-12-29 | $99.50 | $130.90 | 10,653 |
| 2021-12-28 | $99.50 | $130.90 | 402 |
| 2021-12-27 | $100.25 | $131.88 | 703 |
| 2021-12-23 | $99.50 | $130.90 | 0 |
| 2021-12-22 | $99.50 | $130.90 | 2,211 |
| 2021-12-21 | $95.39 | $125.49 | 0 |
| 2021-12-20 | $95.39 | $125.49 | 0 |
| 2021-12-17 | $95.39 | $125.49 | 402 |
| 2021-12-16 | $95.85 | $126.09 | 6,432 |
| 2021-12-15 | $99.95 | $131.48 | 402 |
| 2021-12-14 | $93.08 | $122.45 | 2,814 |
| 2021-12-13 | $97.12 | $127.77 | 5,125 |
| 2021-12-10 | $96.60 | $127.07 | 78,088 |
| 2021-12-09 | $93.26 | $122.69 | 100 |
| 2021-12-08 | $93.26 | $122.69 | 1,608 |
| 2021-12-07 | $94.98 | $124.94 | 301 |
| 2021-12-06 | $91.65 | $120.57 | 1,005 |
| 2021-12-03 | $95.59 | $125.75 | 79,395 |
| 2021-12-02 | $95.59 | $125.75 | 201 |
| 2021-12-01 | $95.42 | $125.53 | 603 |
| 2021-11-30 | $96.02 | $126.31 | 0 |
| 2021-11-29 | $96.02 | $126.31 | 301 |
| 2021-11-26 | $98.18 | $129.15 | 50,652 |
| 2021-11-24 | $98.18 | $129.15 | 25,728 |
| 2021-11-23 | $99.50 | $130.90 | 201 |
| 2021-11-22 | $99.76 | $131.24 | 402 |
| 2021-11-19 | $100.92 | $132.75 | 121,102 |
| 2021-11-18 | $97.71 | $128.54 | 1,206 |
| 2021-11-17 | $100.10 | $131.68 | 25,125 |
| 2021-11-16 | $100.10 | $131.68 | 0 |
| 2021-11-15 | $100.10 | $131.68 | 30,451 |
| 2021-11-12 | $101.82 | $133.95 | 0 |
| 2021-11-11 | $101.82 | $133.95 | 201 |
| 2021-11-10 | $101.74 | $133.84 | 703 |
| 2021-11-09 | $102.30 | $134.57 | 0 |
| 2021-11-08 | $102.30 | $134.57 | 402 |
| 2021-11-05 | $102.14 | $134.36 | 301 |
| 2021-11-04 | $102.14 | $134.36 | 0 |
| 2021-11-03 | $102.14 | $134.36 | 403,005 |
| 2021-11-02 | $100.95 | $132.79 | 0 |
| 2021-11-01 | $100.95 | $132.79 | 201 |
| 2021-10-29 | $97.32 | $128.03 | 402 |
| 2021-10-28 | $99.50 | $130.90 | 0 |
| 2021-10-27 | $99.50 | $130.90 | 251,451 |
| 2021-10-26 | $99.50 | $130.90 | 301 |
| 2021-10-25 | $98.01 | $128.93 | 2,311 |
| 2021-10-22 | $97.02 | $127.64 | 6,934 |
| 2021-10-21 | $98.51 | $129.59 | 402 |
| 2021-10-20 | $98.26 | $129.26 | 50,350 |
| 2021-10-19 | $98.26 | $129.26 | 0 |
| 2021-10-18 | $98.26 | $129.26 | 0 |
| 2021-10-15 | $98.26 | $129.26 | 402 |
| 2021-10-14 | $100.00 | $131.55 | 0 |
| 2021-10-13 | $100.00 | $131.55 | 100 |
| 2021-10-12 | $100.00 | $131.55 | 0 |
| 2021-10-11 | $100.00 | $131.55 | 0 |
| 2021-10-08 | $100.00 | $131.55 | 0 |
| 2021-10-07 | $100.00 | $131.55 | 502 |
| 2021-10-06 | $98.61 | $129.72 | 1,909 |
| 2021-10-05 | $92.02 | $121.05 | 50,250 |
| 2021-10-04 | $92.02 | $121.05 | 0 |
| 2021-10-01 | $92.02 | $121.05 | 201 |
| 2021-09-30 | $92.02 | $121.05 | 122,710 |
| 2021-09-29 | $92.02 | $121.05 | 50,350 |
| 2021-09-28 | $92.02 | $121.05 | 201 |
| 2021-09-27 | $96.65 | $127.14 | 0 |
| 2021-09-24 | $96.65 | $127.14 | 0 |
| 2021-09-23 | $96.65 | $127.14 | 19,095 |
| 2021-09-22 | $99.61 | $131.04 | 301 |
| 2021-09-21 | $96.12 | $126.45 | 0 |
| 2021-09-20 | $96.12 | $126.45 | 0 |
| 2021-09-17 | $96.12 | $126.45 | 38,692 |
| 2021-09-16 | $98.01 | $128.93 | 0 |
| 2021-09-15 | $98.01 | $128.93 | 100 |
| 2021-09-14 | $98.26 | $129.26 | 0 |
| 2021-09-13 | $98.26 | $129.26 | 703 |
| 2021-09-10 | $98.51 | $129.59 | 2,111 |
| 2021-09-09 | $96.32 | $126.71 | 16,381 |
| 2021-09-08 | $99.50 | $130.90 | 100 |
| 2021-09-07 | $101.39 | $133.38 | 0 |
| 2021-09-03 | $101.39 | $133.38 | 201 |
| 2021-09-02 | $101.39 | $133.38 | 0 |
| 2021-09-01 | $101.39 | $133.38 | 27,939 |
| 2021-08-31 | $101.39 | $133.38 | 0 |
| 2021-08-30 | $101.39 | $133.38 | 0 |
| 2021-08-27 | $101.39 | $133.38 | 301 |
| 2021-08-26 | $102.49 | $134.82 | 9,648 |
| 2021-08-25 | $103.48 | $136.13 | 0 |
| 2021-08-24 | $103.48 | $136.13 | 100 |
| 2021-08-23 | $104.50 | $137.47 | 57,285 |
| 2021-08-20 | $109.65 | $144.25 | 0 |
| 2021-08-19 | $109.65 | $144.25 | 0 |
| 2021-08-18 | $109.65 | $144.25 | 1,206 |
| 2021-08-17 | $107.56 | $141.50 | 0 |
| 2021-08-16 | $107.56 | $141.50 | 201 |
| 2021-08-13 | $100.10 | $131.68 | 502 |
| 2021-08-12 | $100.10 | $131.68 | 301 |
| 2021-08-11 | $99.50 | $130.90 | 75,676 |
| 2021-08-10 | $101.45 | $133.46 | 11,859 |
| 2021-08-09 | $102.07 | $134.27 | 804 |
| 2021-08-06 | $102.07 | $134.27 | 201 |
| 2021-08-05 | $102.04 | $134.23 | 100 |
| 2021-08-04 | $104.98 | $138.09 | 1,809 |
| 2021-08-03 | $99.50 | $130.90 | 0 |
| 2021-08-02 | $99.50 | $130.90 | 301 |
| 2021-07-30 | $104.46 | $137.41 | 1,105 |
| 2021-07-29 | $100.94 | $132.78 | 39,697 |
| 2021-07-28 | $102.43 | $134.74 | 1,206 |
| 2021-07-27 | $100.85 | $132.66 | 0 |
| 2021-07-26 | $100.85 | $132.66 | 0 |
| 2021-07-23 | $100.85 | $132.66 | 603 |
| 2021-07-22 | $104.11 | $136.96 | 301 |
| 2021-07-21 | $102.09 | $134.30 | 301 |
| 2021-07-20 | $99.93 | $131.46 | 100 |
| 2021-07-19 | $99.93 | $131.46 | 201 |
| 2021-07-16 | $105.76 | $139.13 | 100 |
| 2021-07-15 | $105.76 | $139.13 | 100 |
| 2021-07-14 | $105.76 | $139.13 | 201 |
| 2021-07-13 | $105.76 | $139.13 | 904 |
| 2021-07-12 | $102.49 | $134.82 | 0 |
| 2021-07-09 | $102.49 | $134.82 | 2,010 |
| 2021-07-08 | $106.38 | $139.94 | 0 |
| 2021-07-07 | $106.38 | $139.94 | 0 |
| 2021-07-06 | $106.38 | $139.94 | 1,608 |
| 2021-07-02 | $106.38 | $139.94 | 0 |
| 2021-07-01 | $106.38 | $139.94 | 0 |
| 2021-06-30 | $106.38 | $139.94 | 0 |
| 2021-06-29 | $106.38 | $139.94 | 703 |
| 2021-06-28 | $104.94 | $138.04 | 301 |
| 2021-06-25 | $103.14 | $135.69 | 122,007 |
| 2021-06-24 | $107.16 | $140.97 | 1,005 |
| 2021-06-23 | $105.69 | $139.04 | 0 |
| 2021-06-22 | $105.69 | $139.04 | 0 |
| 2021-06-21 | $105.69 | $139.04 | 0 |
| 2021-06-18 | $105.69 | $139.04 | 100 |
| 2021-06-17 | $108.86 | $143.20 | 0 |
| 2021-06-16 | $108.86 | $143.20 | 301 |
| 2021-06-15 | $105.05 | $138.20 | 0 |
| 2021-06-14 | $105.05 | $138.20 | 0 |
| 2021-06-11 | $105.05 | $138.20 | 4,321 |
| 2021-06-10 | $105.47 | $138.75 | 301 |
| 2021-06-09 | $104.98 | $138.09 | 100 |
| 2021-06-08 | $105.71 | $139.06 | 0 |
| 2021-06-07 | $105.71 | $139.06 | 804 |
| 2021-06-04 | $102.43 | $134.74 | 1,206 |
| 2021-06-03 | $101.59 | $133.64 | 3,919 |
| 2021-06-02 | $104.48 | $137.44 | 201 |
| 2021-06-01 | $107.61 | $141.56 | 904 |
| 2021-05-28 | $104.48 | $137.44 | 904 |
| 2021-05-27 | $105.30 | $138.53 | 11,959 |
| 2021-05-26 | $105.77 | $139.14 | 201 |
| 2021-05-25 | $105.77 | $139.14 | 37,788 |
| 2021-05-24 | $105.77 | $139.14 | 6,532 |
| 2021-05-21 | $104.54 | $137.52 | 0 |
| 2021-05-20 | $104.54 | $137.52 | 0 |
| 2021-05-19 | $104.54 | $137.52 | 0 |
| 2021-05-18 | $104.54 | $137.52 | 201 |
| 2021-05-17 | $104.77 | $137.82 | 1,005 |
| 2021-05-14 | $102.72 | $135.12 | 502 |
| 2021-05-13 | $102.10 | $134.31 | 17,286 |
| 2021-05-12 | $98.26 | $129.26 | 0 |
| 2021-05-11 | $98.26 | $129.26 | 703 |
| 2021-05-10 | $104.50 | $137.47 | 62,712 |
| 2021-05-07 | $103.01 | $135.52 | 50,451 |
| 2021-05-06 | $100.50 | $132.20 | 0 |
| 2021-05-05 | $100.50 | $132.20 | 13,366 |
| 2021-05-04 | $103.98 | $131.76 | 0 |
| 2021-05-03 | $103.98 | $131.76 | 904 |
| 2021-04-30 | $104.98 | $133.02 | 1,105 |
| 2021-04-29 | $105.46 | $133.63 | 502 |
| 2021-04-28 | $105.46 | $133.63 | 52,963 |
| 2021-04-27 | $103.23 | $130.81 | 189,945 |
| 2021-04-26 | $102.45 | $129.81 | 39,697 |
| 2021-04-23 | $102.45 | $129.81 | 50,551 |
| 2021-04-22 | $104.73 | $132.70 | 0 |
| 2021-04-21 | $104.73 | $132.70 | 1,005 |
| 2021-04-20 | $103.65 | $131.34 | 703 |
| 2021-04-19 | $102.49 | $129.86 | 23,517 |
| 2021-04-16 | $100.75 | $127.66 | 603 |
| 2021-04-15 | $100.49 | $127.33 | 0 |
| 2021-04-14 | $100.49 | $127.33 | 402 |
| 2021-04-13 | $95.27 | $120.72 | 201 |
| 2021-04-12 | $105.29 | $133.42 | 0 |
| 2021-04-09 | $105.29 | $133.42 | 502 |
| 2021-04-08 | $99.26 | $125.78 | 804 |
| 2021-04-07 | $99.26 | $125.78 | 301 |
| 2021-04-06 | $99.25 | $125.77 | 703 |
| 2021-04-05 | $94.23 | $119.40 | 100 |
| 2021-04-01 | $97.07 | $123.01 | 100 |
| 2021-03-31 | $97.07 | $123.01 | 0 |
| 2021-03-30 | $97.07 | $123.01 | 502 |
| 2021-03-29 | $98.94 | $125.36 | 301 |
| 2021-03-26 | $96.72 | $122.55 | 10,150 |
| 2021-03-25 | $96.72 | $122.55 | 12,663 |
| 2021-03-24 | $95.05 | $120.45 | 3,015 |
| 2021-03-23 | $98.68 | $125.04 | 111,253 |
| 2021-03-22 | $97.66 | $123.75 | 0 |
| 2021-03-19 | $97.66 | $123.75 | 502 |
| 2021-03-18 | $96.77 | $122.61 | 201 |
| 2021-03-17 | $97.48 | $123.52 | 100 |
| 2021-03-16 | $97.48 | $123.52 | 201 |
| 2021-03-15 | $97.48 | $123.52 | 301 |
| 2021-03-12 | $93.58 | $118.58 | 50,451 |
| 2021-03-11 | $94.68 | $119.97 | 10,854 |
| 2021-03-10 | $94.68 | $119.97 | 402 |
| 2021-03-09 | $92.14 | $116.75 | 1,507 |
| 2021-03-08 | $91.07 | $115.40 | 10,552 |
| 2021-03-05 | $90.95 | $115.24 | 402 |
| 2021-03-04 | $88.31 | $111.90 | 1,005 |
| 2021-03-03 | $90.85 | $115.11 | 0 |
| 2021-03-02 | $90.85 | $115.11 | 2,512 |
| 2021-03-01 | $91.44 | $115.87 | 502 |
| 2021-02-26 | $92.36 | $117.03 | 201 |
| 2021-02-25 | $88.66 | $112.34 | 502 |
| 2021-02-24 | $92.56 | $117.28 | 0 |
| 2021-02-23 | $92.56 | $117.28 | 201 |
| 2021-02-22 | $91.74 | $116.25 | 1,005 |
| 2021-02-19 | $94.55 | $119.80 | 0 |
| 2021-02-18 | $94.55 | $119.80 | 301 |
| 2021-02-17 | $94.22 | $119.39 | 502 |
| 2021-02-16 | $94.98 | $120.35 | 8,543 |
| 2021-02-12 | $93.38 | $118.33 | 703 |
| 2021-02-11 | $93.63 | $118.64 | 1,708 |
| 2021-02-10 | $95.52 | $121.04 | 904 |
| 2021-02-09 | $96.67 | $122.49 | 0 |
| 2021-02-08 | $96.67 | $122.49 | 2,613 |
| 2021-02-05 | $95.64 | $121.19 | 904 |
| 2021-02-04 | $93.81 | $118.87 | 2,010 |
| 2021-02-03 | $92.89 | $117.70 | 301 |
| 2021-02-02 | $94.18 | $119.34 | 6,331 |
| 2021-02-01 | $90.48 | $114.65 | 402 |
| 2021-01-29 | $93.63 | $118.64 | 20,703 |
| 2021-01-28 | $95.19 | $120.62 | 301 |
| 2021-01-27 | $96.12 | $121.80 | 502 |
| 2021-01-26 | $97.26 | $123.25 | 301 |
| 2021-01-25 | $99.00 | $125.45 | 0 |
| 2021-01-22 | $99.00 | $125.45 | 301 |
| 2021-01-21 | $98.51 | $124.82 | 402 |
| 2021-01-20 | $100.70 | $127.59 | 60,099 |
| 2021-01-19 | $100.70 | $127.59 | 904 |
| 2021-01-15 | $98.11 | $124.32 | 402 |
| 2021-01-14 | $99.04 | $125.50 | 4,522 |
| 2021-01-13 | $95.27 | $120.72 | 402 |
| 2021-01-12 | $97.61 | $123.69 | 100 |
| 2021-01-11 | $96.33 | $122.06 | 201 |
| 2021-01-08 | $96.33 | $122.06 | 1,306 |
| 2021-01-07 | $94.67 | $119.95 | 402 |
| 2021-01-06 | $95.67 | $121.23 | 904 |
| 2021-01-05 | $96.51 | $122.29 | 1,105 |
| 2021-01-04 | $95.57 | $121.10 | 50,551 |