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
- 2010-01-05 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 | $90.32 | $168.30 | 100 |
| 2021-12-30 | $88.28 | $164.50 | 0 |
| 2021-12-29 | $88.28 | $164.50 | 0 |
| 2021-12-28 | $88.28 | $164.50 | 0 |
| 2021-12-27 | $88.28 | $164.50 | 0 |
| 2021-12-23 | $88.28 | $164.50 | 0 |
| 2021-12-22 | $88.28 | $164.50 | 100 |
| 2021-12-21 | $86.85 | $161.84 | 1,500 |
| 2021-12-20 | $86.15 | $160.53 | 400 |
| 2021-12-17 | $86.12 | $160.48 | 0 |
| 2021-12-16 | $86.12 | $160.48 | 1,700 |
| 2021-12-15 | $86.49 | $161.16 | 100 |
| 2021-12-14 | $85.16 | $158.69 | 100 |
| 2021-12-13 | $85.83 | $159.93 | 0 |
| 2021-12-10 | $85.83 | $159.93 | 2,200 |
| 2021-12-09 | $85.35 | $159.04 | 700 |
| 2021-12-08 | $85.12 | $158.61 | 900 |
| 2021-12-07 | $85.45 | $159.23 | 0 |
| 2021-12-06 | $85.45 | $158.72 | 600 |
| 2021-12-03 | $84.23 | $156.45 | 100 |
| 2021-12-02 | $85.04 | $157.95 | 300 |
| 2021-12-01 | $83.82 | $155.69 | 0 |
| 2021-11-30 | $83.82 | $155.69 | 4,100 |
| 2021-11-29 | $85.85 | $159.46 | 0 |
| 2021-11-26 | $85.85 | $159.46 | 9,100 |
| 2021-11-24 | $87.06 | $161.71 | 300 |
| 2021-11-23 | $86.94 | $161.48 | 200 |
| 2021-11-22 | $87.64 | $162.78 | 100 |
| 2021-11-19 | $89.14 | $165.57 | 200 |
| 2021-11-18 | $89.46 | $166.16 | 100 |
| 2021-11-17 | $89.73 | $166.67 | 100 |
| 2021-11-16 | $90.21 | $167.56 | 200 |
| 2021-11-15 | $89.65 | $166.52 | 400 |
| 2021-11-12 | $90.36 | $167.84 | 300 |
| 2021-11-11 | $90.07 | $167.30 | 0 |
| 2021-11-10 | $90.07 | $167.30 | 200 |
| 2021-11-09 | $90.40 | $167.91 | 700 |
| 2021-11-08 | $90.39 | $167.89 | 100 |
| 2021-11-05 | $90.38 | $167.87 | 0 |
| 2021-11-04 | $90.38 | $167.87 | 200 |
| 2021-11-03 | $90.13 | $167.41 | 100 |
| 2021-11-02 | $90.05 | $167.26 | 1,100 |
| 2021-11-01 | $90.01 | $167.19 | 500 |
| 2021-10-29 | $88.89 | $165.11 | 500 |
| 2021-10-28 | $89.66 | $166.54 | 100 |
| 2021-10-27 | $87.83 | $163.14 | 200 |
| 2021-10-26 | $88.70 | $164.75 | 500 |
| 2021-10-25 | $88.31 | $164.03 | 200 |
| 2021-10-22 | $88.71 | $164.77 | 0 |
| 2021-10-21 | $88.71 | $164.77 | 0 |
| 2021-10-20 | $88.71 | $164.77 | 200 |
| 2021-10-19 | $89.61 | $166.44 | 100 |
| 2021-10-18 | $90.15 | $167.45 | 500 |
| 2021-10-15 | $89.21 | $165.70 | 1,800 |
| 2021-10-14 | $89.01 | $165.33 | 500 |
| 2021-10-13 | $88.43 | $164.25 | 800 |
| 2021-10-12 | $85.37 | $158.57 | 200 |
| 2021-10-11 | $86.29 | $160.28 | 0 |
| 2021-10-08 | $86.29 | $160.28 | 1,200 |
| 2021-10-07 | $86.10 | $159.92 | 100 |
| 2021-10-06 | $83.87 | $155.78 | 100 |
| 2021-10-05 | $83.56 | $155.21 | 0 |
| 2021-10-04 | $83.56 | $155.21 | 200 |
| 2021-10-01 | $83.25 | $154.63 | 1,200 |
| 2021-09-30 | $83.50 | $155.09 | 4,000 |
| 2021-09-29 | $83.60 | $155.28 | 200 |
| 2021-09-28 | $84.64 | $157.21 | 2,000 |
| 2021-09-27 | $84.12 | $156.25 | 4,300 |
| 2021-09-24 | $84.49 | $156.93 | 200 |
| 2021-09-23 | $85.38 | $158.59 | 200 |
| 2021-09-22 | $82.08 | $152.46 | 200 |
| 2021-09-21 | $80.22 | $149.00 | 300 |
| 2021-09-20 | $80.16 | $148.89 | 800 |
| 2021-09-17 | $82.56 | $153.35 | 1,500 |
| 2021-09-16 | $83.93 | $155.89 | 100 |
| 2021-09-15 | $82.84 | $153.87 | 500 |
| 2021-09-14 | $81.70 | $151.75 | 300 |
| 2021-09-13 | $82.28 | $152.83 | 900 |
| 2021-09-10 | $84.06 | $156.13 | 200 |
| 2021-09-09 | $84.05 | $156.12 | 800 |
| 2021-09-08 | $82.53 | $153.29 | 600 |
| 2021-09-07 | $84.88 | $157.66 | 100 |
| 2021-09-03 | $84.91 | $157.20 | 100 |
| 2021-09-02 | $84.79 | $156.97 | 200 |
| 2021-09-01 | $84.44 | $156.32 | 400 |
| 2021-08-31 | $84.32 | $156.10 | 1,000 |
| 2021-08-30 | $84.25 | $155.97 | 100 |
| 2021-08-27 | $85.01 | $157.38 | 0 |
| 2021-08-26 | $85.01 | $157.38 | 0 |
| 2021-08-25 | $85.01 | $157.38 | 900 |
| 2021-08-24 | $84.51 | $156.45 | 300 |
| 2021-08-23 | $84.60 | $156.62 | 0 |
| 2021-08-20 | $84.60 | $156.62 | 600 |
| 2021-08-19 | $84.35 | $156.16 | 600 |
| 2021-08-18 | $84.32 | $156.10 | 100 |
| 2021-08-17 | $84.55 | $156.53 | 0 |
| 2021-08-16 | $84.55 | $156.53 | 0 |
| 2021-08-13 | $84.55 | $156.53 | 0 |
| 2021-08-12 | $84.55 | $156.53 | 100 |
| 2021-08-11 | $84.06 | $155.62 | 400 |
| 2021-08-10 | $83.72 | $154.99 | 600 |
| 2021-08-09 | $85.69 | $158.64 | 0 |
| 2021-08-06 | $85.69 | $158.64 | 0 |
| 2021-08-05 | $85.69 | $158.64 | 200 |
| 2021-08-04 | $84.82 | $157.03 | 300 |
| 2021-08-03 | $83.70 | $154.95 | 300 |
| 2021-08-02 | $84.55 | $156.53 | 0 |
| 2021-07-30 | $84.55 | $156.53 | 200 |
| 2021-07-29 | $83.09 | $153.83 | 0 |
| 2021-07-28 | $83.09 | $153.83 | 1,100 |
| 2021-07-27 | $80.32 | $148.70 | 0 |
| 2021-07-26 | $80.32 | $148.70 | 0 |
| 2021-07-23 | $80.32 | $148.70 | 0 |
| 2021-07-22 | $80.32 | $148.70 | 0 |
| 2021-07-21 | $80.32 | $148.70 | 0 |
| 2021-07-20 | $80.32 | $148.70 | 100 |
| 2021-07-19 | $82.51 | $152.75 | 0 |
| 2021-07-16 | $82.51 | $152.75 | 1,200 |
| 2021-07-15 | $82.29 | $152.34 | 200 |
| 2021-07-14 | $83.86 | $155.25 | 100 |
| 2021-07-13 | $83.86 | $155.25 | 300 |
| 2021-07-12 | $84.90 | $157.18 | 0 |
| 2021-07-09 | $84.90 | $157.18 | 100 |
| 2021-07-08 | $83.21 | $154.05 | 1,000 |
| 2021-07-07 | $84.53 | $156.49 | 1,000 |
| 2021-07-06 | $85.15 | $157.64 | 400 |
| 2021-07-02 | $88.13 | $163.16 | 100 |
| 2021-07-01 | $85.98 | $159.18 | 0 |
| 2021-06-30 | $85.98 | $159.18 | 11,900 |
| 2021-06-29 | $85.98 | $159.18 | 100 |
| 2021-06-28 | $85.91 | $159.05 | 100 |
| 2021-06-25 | $86.74 | $160.58 | 0 |
| 2021-06-24 | $86.74 | $160.58 | 600 |
| 2021-06-23 | $86.46 | $160.06 | 300 |
| 2021-06-22 | $86.56 | $160.25 | 500 |
| 2021-06-21 | $85.66 | $158.58 | 2,600 |
| 2021-06-18 | $84.79 | $156.97 | 600 |
| 2021-06-17 | $86.06 | $159.32 | 2,000 |
| 2021-06-16 | $87.42 | $161.84 | 6,300 |
| 2021-06-15 | $88.50 | $163.84 | 800 |
| 2021-06-14 | $88.29 | $163.45 | 2,500 |
| 2021-06-11 | $88.89 | $164.56 | 1,100 |
| 2021-06-10 | $89.75 | $166.16 | 1,400 |
| 2021-06-09 | $88.43 | $163.71 | 300 |
| 2021-06-08 | $89.50 | $165.69 | 300 |
| 2021-06-07 | $89.59 | $165.32 | 2,100 |
| 2021-06-04 | $89.49 | $165.14 | 1,700 |
| 2021-06-03 | $90.33 | $166.69 | 2,700 |
| 2021-06-02 | $90.74 | $167.44 | 2,400 |
| 2021-06-01 | $91.08 | $168.07 | 0 |
| 2021-05-28 | $91.08 | $168.07 | 1,200 |
| 2021-05-27 | $90.30 | $166.63 | 62,000 |
| 2021-05-26 | $88.17 | $162.70 | 500 |
| 2021-05-25 | $89.30 | $164.79 | 1,300 |
| 2021-05-24 | $84.76 | $156.41 | 0 |
| 2021-05-21 | $84.76 | $156.41 | 700 |
| 2021-05-20 | $85.68 | $158.11 | 700 |
| 2021-05-19 | $85.01 | $156.87 | 200 |
| 2021-05-18 | $84.91 | $156.69 | 600 |
| 2021-05-17 | $85.59 | $157.94 | 300 |
| 2021-05-14 | $85.52 | $157.81 | 400 |
| 2021-05-13 | $85.97 | $158.64 | 900 |
| 2021-05-12 | $85.37 | $157.54 | 1,400 |
| 2021-05-11 | $86.84 | $160.25 | 500 |
| 2021-05-10 | $87.88 | $162.17 | 1,000 |
| 2021-05-07 | $86.42 | $159.47 | 300 |
| 2021-05-06 | $86.33 | $159.31 | 1,900 |
| 2021-05-05 | $85.91 | $158.53 | 3,500 |
| 2021-05-04 | $79.77 | $147.20 | 0 |
| 2021-05-03 | $79.77 | $147.20 | 0 |
| 2021-04-30 | $79.77 | $147.20 | 12,500 |
| 2021-04-29 | $80.78 | $149.06 | 300 |
| 2021-04-28 | $80.08 | $147.77 | 200 |
| 2021-04-27 | $79.63 | $146.94 | 200 |
| 2021-04-26 | $79.69 | $147.05 | 500 |
| 2021-04-23 | $79.49 | $146.68 | 200 |
| 2021-04-22 | $80.03 | $147.68 | 400 |
| 2021-04-21 | $79.52 | $146.74 | 700 |
| 2021-04-20 | $77.73 | $143.44 | 600 |
| 2021-04-19 | $77.48 | $142.98 | 400 |
| 2021-04-16 | $77.64 | $143.27 | 100 |
| 2021-04-15 | $77.28 | $142.61 | 0 |
| 2021-04-14 | $77.28 | $142.61 | 300 |
| 2021-04-13 | $77.58 | $143.16 | 2,000 |
| 2021-04-12 | $77.45 | $142.92 | 1,000 |
| 2021-04-09 | $77.78 | $143.53 | 6,500 |
| 2021-04-08 | $77.15 | $142.37 | 600 |
| 2021-04-07 | $78.46 | $144.78 | 300 |
| 2021-04-06 | $79.56 | $146.81 | 1,400 |
| 2021-04-05 | $76.87 | $141.85 | 0 |
| 2021-04-01 | $76.87 | $141.85 | 300 |
| 2021-03-31 | $76.45 | $141.07 | 4,500 |
| 2021-03-30 | $75.54 | $139.40 | 900 |
| 2021-03-29 | $75.39 | $139.12 | 500 |
| 2021-03-26 | $75.01 | $138.42 | 200 |
| 2021-03-25 | $72.29 | $133.40 | 400 |
| 2021-03-24 | $74.21 | $136.94 | 200 |
| 2021-03-23 | $72.74 | $134.23 | 300 |
| 2021-03-22 | $72.71 | $134.17 | 800 |
| 2021-03-19 | $71.54 | $132.01 | 800 |
| 2021-03-18 | $71.67 | $132.25 | 100 |
| 2021-03-17 | $72.50 | $133.79 | 100 |
| 2021-03-16 | $72.55 | $133.88 | 500 |
| 2021-03-15 | $71.21 | $131.41 | 400 |
| 2021-03-12 | $71.61 | $132.14 | 1,500 |
| 2021-03-11 | $71.87 | $132.62 | 1,200 |
| 2021-03-10 | $72.67 | $134.10 | 700 |
| 2021-03-09 | $72.92 | $134.56 | 0 |
| 2021-03-08 | $72.92 | $134.56 | 0 |
| 2021-03-05 | $72.92 | $134.11 | 0 |
| 2021-03-04 | $72.92 | $134.11 | 0 |
| 2021-03-03 | $72.92 | $134.11 | 0 |
| 2021-03-02 | $72.92 | $134.11 | 0 |
| 2021-03-01 | $72.92 | $134.11 | 900 |
| 2021-02-26 | $72.92 | $134.11 | 700 |
| 2021-02-25 | $72.76 | $133.81 | 0 |
| 2021-02-24 | $72.76 | $133.81 | 800 |
| 2021-02-23 | $72.63 | $133.58 | 0 |
| 2021-02-22 | $72.63 | $133.58 | 300 |
| 2021-02-19 | $72.84 | $133.96 | 200 |
| 2021-02-18 | $72.00 | $132.42 | 1,000 |
| 2021-02-17 | $70.65 | $129.93 | 200 |
| 2021-02-16 | $72.21 | $132.80 | 800 |
| 2021-02-12 | $73.31 | $134.83 | 300 |
| 2021-02-11 | $71.46 | $131.42 | 0 |
| 2021-02-10 | $71.46 | $131.42 | 1,900 |
| 2021-02-09 | $71.15 | $130.85 | 700 |
| 2021-02-08 | $71.15 | $130.85 | 0 |
| 2021-02-05 | $71.15 | $130.85 | 3,200 |
| 2021-02-04 | $69.37 | $127.58 | 0 |
| 2021-02-03 | $69.37 | $127.58 | 300 |
| 2021-02-02 | $68.04 | $125.13 | 0 |
| 2021-02-01 | $68.04 | $125.13 | 0 |
| 2021-01-29 | $68.04 | $125.13 | 0 |
| 2021-01-28 | $68.04 | $125.13 | 100 |
| 2021-01-27 | $70.30 | $129.29 | 0 |
| 2021-01-26 | $70.30 | $129.29 | 0 |
| 2021-01-25 | $70.30 | $129.29 | 0 |
| 2021-01-22 | $70.30 | $129.29 | 0 |
| 2021-01-21 | $70.30 | $129.29 | 0 |
| 2021-01-20 | $70.30 | $129.29 | 0 |
| 2021-01-19 | $70.30 | $129.29 | 200 |
| 2021-01-15 | $70.50 | $129.66 | 0 |
| 2021-01-14 | $70.50 | $129.66 | 100 |
| 2021-01-13 | $67.90 | $124.88 | 0 |
| 2021-01-12 | $67.90 | $124.88 | 0 |
| 2021-01-11 | $67.90 | $124.88 | 200 |
| 2021-01-08 | $68.47 | $125.92 | 100 |
| 2021-01-07 | $70.24 | $129.18 | 0 |
| 2021-01-06 | $70.24 | $129.18 | 0 |
| 2021-01-05 | $70.24 | $129.18 | 0 |
| 2021-01-04 | $70.24 | $129.18 | 0 |