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
- 2010-04-05 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 | $61.30 | $79.06 | 622 |
| 2021-12-30 | $60.27 | $77.73 | 888 |
| 2021-12-29 | $60.05 | $77.44 | 3,374 |
| 2021-12-28 | $61.02 | $78.71 | 710 |
| 2021-12-27 | $59.22 | $76.38 | 4,795 |
| 2021-12-23 | $60.41 | $77.91 | 2,309 |
| 2021-12-22 | $57.66 | $74.36 | 1,776 |
| 2021-12-21 | $58.38 | $75.29 | 3,996 |
| 2021-12-20 | $58.66 | $75.66 | 1,598 |
| 2021-12-17 | $58.67 | $75.67 | 2,575 |
| 2021-12-16 | $59.14 | $76.28 | 23,887 |
| 2021-12-15 | $58.63 | $75.61 | 3,552 |
| 2021-12-14 | $60.37 | $77.86 | 1,421 |
| 2021-12-13 | $60.29 | $77.76 | 3,019 |
| 2021-12-10 | $59.27 | $76.44 | 4,262 |
| 2021-12-09 | $59.54 | $76.79 | 5,506 |
| 2021-12-08 | $60.33 | $77.81 | 1,865 |
| 2021-12-07 | $58.36 | $75.27 | 710 |
| 2021-12-06 | $58.89 | $75.95 | 2,309 |
| 2021-12-03 | $57.61 | $74.31 | 9,590 |
| 2021-12-02 | $57.53 | $74.20 | 710 |
| 2021-12-01 | $57.16 | $73.73 | 127,783 |
| 2021-11-30 | $59.01 | $76.11 | 1,066 |
| 2021-11-29 | $59.90 | $77.25 | 1,243 |
| 2021-11-26 | $58.45 | $75.38 | 3,818 |
| 2021-11-24 | $59.08 | $76.19 | 3,374 |
| 2021-11-23 | $58.27 | $75.15 | 2,220 |
| 2021-11-22 | $57.76 | $74.50 | 1,954 |
| 2021-11-19 | $58.19 | $75.05 | 7,726 |
| 2021-11-18 | $57.06 | $73.59 | 3,907 |
| 2021-11-17 | $57.95 | $74.74 | 1,598 |
| 2021-11-16 | $59.49 | $76.73 | 2,486 |
| 2021-11-15 | $59.02 | $76.12 | 710 |
| 2021-11-12 | $60.18 | $77.62 | 622 |
| 2021-11-11 | $59.00 | $76.09 | 2,575 |
| 2021-11-10 | $58.80 | $75.83 | 7,104 |
| 2021-11-09 | $59.67 | $76.96 | 3,108 |
| 2021-11-08 | $60.41 | $77.91 | 3,286 |
| 2021-11-05 | $60.17 | $77.60 | 1,066 |
| 2021-11-04 | $60.12 | $77.55 | 1,687 |
| 2021-11-03 | $59.97 | $76.63 | 799 |
| 2021-11-02 | $60.19 | $76.92 | 1,243 |
| 2021-11-01 | $59.56 | $76.11 | 710 |
| 2021-10-29 | $61.11 | $78.10 | 0 |
| 2021-10-28 | $61.11 | $78.10 | 355 |
| 2021-10-27 | $60.14 | $76.84 | 2,220 |
| 2021-10-26 | $60.59 | $77.42 | 977 |
| 2021-10-25 | $59.63 | $76.20 | 2,398 |
| 2021-10-22 | $61.24 | $78.25 | 1,598 |
| 2021-10-21 | $61.05 | $78.01 | 1,066 |
| 2021-10-20 | $60.59 | $77.42 | 29,393 |
| 2021-10-19 | $58.77 | $75.10 | 444 |
| 2021-10-18 | $58.77 | $75.10 | 710 |
| 2021-10-15 | $58.75 | $75.07 | 1,865 |
| 2021-10-14 | $59.57 | $76.12 | 4,262 |
| 2021-10-13 | $58.40 | $74.63 | 622 |
| 2021-10-12 | $59.40 | $75.91 | 888 |
| 2021-10-11 | $60.18 | $76.90 | 3,641 |
| 2021-10-08 | $61.08 | $78.05 | 355 |
| 2021-10-07 | $58.41 | $74.64 | 2,220 |
| 2021-10-06 | $59.40 | $75.91 | 4,884 |
| 2021-10-05 | $61.78 | $78.94 | 0 |
| 2021-10-04 | $61.78 | $78.94 | 266 |
| 2021-10-01 | $61.69 | $78.83 | 622 |
| 2021-09-30 | $61.20 | $78.21 | 1,066 |
| 2021-09-29 | $61.84 | $79.02 | 1,332 |
| 2021-09-28 | $61.11 | $78.10 | 6,038 |
| 2021-09-27 | $63.66 | $81.35 | 0 |
| 2021-09-24 | $63.66 | $81.35 | 888 |
| 2021-09-23 | $63.24 | $80.82 | 6,660 |
| 2021-09-22 | $63.06 | $80.58 | 710 |
| 2021-09-21 | $61.77 | $78.93 | 5,861 |
| 2021-09-20 | $62.56 | $79.94 | 1,510 |
| 2021-09-17 | $61.59 | $78.70 | 1,687 |
| 2021-09-16 | $61.06 | $78.02 | 710 |
| 2021-09-15 | $62.88 | $80.35 | 622 |
| 2021-09-14 | $61.73 | $78.89 | 57,542 |
| 2021-09-13 | $61.34 | $78.38 | 1,776 |
| 2021-09-10 | $61.34 | $78.38 | 1,421 |
| 2021-09-09 | $61.78 | $78.94 | 710 |
| 2021-09-08 | $61.34 | $78.38 | 0 |
| 2021-09-07 | $61.34 | $78.38 | 710 |
| 2021-09-03 | $62.43 | $79.78 | 799 |
| 2021-09-02 | $62.33 | $79.65 | 355 |
| 2021-09-01 | $63.74 | $81.45 | 0 |
| 2021-08-31 | $63.74 | $81.45 | 0 |
| 2021-08-30 | $63.74 | $81.45 | 0 |
| 2021-08-27 | $63.74 | $81.45 | 266 |
| 2021-08-26 | $63.74 | $81.45 | 533 |
| 2021-08-25 | $63.77 | $81.49 | 1,421 |
| 2021-08-24 | $62.95 | $80.44 | 1,332 |
| 2021-08-23 | $63.51 | $81.16 | 622 |
| 2021-08-20 | $65.32 | $83.46 | 0 |
| 2021-08-19 | $65.32 | $83.46 | 178 |
| 2021-08-18 | $66.44 | $84.90 | 266 |
| 2021-08-17 | $66.37 | $84.82 | 622 |
| 2021-08-16 | $63.50 | $81.15 | 799 |
| 2021-08-13 | $65.37 | $83.53 | 0 |
| 2021-08-12 | $65.37 | $83.53 | 622 |
| 2021-08-11 | $64.62 | $82.57 | 1,510 |
| 2021-08-10 | $65.64 | $83.88 | 710 |
| 2021-08-09 | $63.28 | $80.86 | 799 |
| 2021-08-06 | $62.98 | $80.48 | 1,954 |
| 2021-08-05 | $63.60 | $81.28 | 2,664 |
| 2021-08-04 | $66.50 | $84.24 | 0 |
| 2021-08-03 | $66.50 | $84.24 | 2,309 |
| 2021-08-02 | $66.52 | $84.26 | 799 |
| 2021-07-30 | $64.95 | $82.28 | 266 |
| 2021-07-29 | $65.17 | $82.55 | 1,687 |
| 2021-07-28 | $64.73 | $82.00 | 977 |
| 2021-07-27 | $63.19 | $80.04 | 1,954 |
| 2021-07-26 | $61.69 | $78.14 | 622 |
| 2021-07-23 | $63.66 | $80.64 | 1,154 |
| 2021-07-22 | $63.28 | $80.16 | 9,857 |
| 2021-07-21 | $68.95 | $87.35 | 266 |
| 2021-07-20 | $68.66 | $86.97 | 355 |
| 2021-07-19 | $67.93 | $86.05 | 622 |
| 2021-07-16 | $67.30 | $85.25 | 355 |
| 2021-07-15 | $67.30 | $85.25 | 710 |
| 2021-07-14 | $67.39 | $85.36 | 1,332 |
| 2021-07-13 | $66.75 | $84.55 | 1,154 |
| 2021-07-12 | $66.24 | $83.91 | 1,687 |
| 2021-07-09 | $68.02 | $86.16 | 622 |
| 2021-07-08 | $68.29 | $86.50 | 1,066 |
| 2021-07-07 | $67.98 | $86.12 | 444 |
| 2021-07-06 | $67.39 | $85.36 | 799 |
| 2021-07-02 | $66.73 | $84.54 | 799 |
| 2021-07-01 | $64.98 | $82.31 | 1,421 |
| 2021-06-30 | $66.91 | $84.76 | 1,154 |
| 2021-06-29 | $65.72 | $83.25 | 799 |
| 2021-06-28 | $68.33 | $86.56 | 0 |
| 2021-06-25 | $68.33 | $86.56 | 355 |
| 2021-06-24 | $69.39 | $87.90 | 622 |
| 2021-06-23 | $69.56 | $88.12 | 3,286 |
| 2021-06-22 | $70.11 | $88.81 | 710 |
| 2021-06-21 | $69.82 | $88.44 | 266 |
| 2021-06-18 | $66.44 | $84.16 | 622 |
| 2021-06-17 | $67.61 | $85.65 | 710 |
| 2021-06-16 | $70.33 | $89.09 | 1,154 |
| 2021-06-15 | $67.89 | $86.00 | 622 |
| 2021-06-14 | $68.34 | $86.58 | 1,066 |
| 2021-06-11 | $66.94 | $84.79 | 2,664 |
| 2021-06-10 | $67.06 | $84.95 | 533 |
| 2021-06-09 | $67.75 | $85.82 | 977 |
| 2021-06-08 | $69.65 | $88.23 | 355 |
| 2021-06-07 | $67.08 | $84.98 | 533 |
| 2021-06-04 | $67.08 | $84.98 | 622 |
| 2021-06-03 | $66.80 | $84.62 | 1,776 |
| 2021-06-02 | $70.21 | $88.94 | 799 |
| 2021-06-01 | $68.30 | $86.52 | 1,154 |
| 2021-05-28 | $67.35 | $85.32 | 1,954 |
| 2021-05-27 | $66.79 | $84.61 | 266 |
| 2021-05-26 | $68.30 | $86.52 | 7,282 |
| 2021-05-25 | $68.47 | $86.73 | 355 |
| 2021-05-24 | $68.47 | $86.73 | 355 |
| 2021-05-21 | $67.57 | $85.59 | 533 |
| 2021-05-20 | $70.71 | $89.57 | 444 |
| 2021-05-19 | $68.77 | $86.37 | 622 |
| 2021-05-18 | $68.69 | $86.27 | 1,421 |
| 2021-05-17 | $70.90 | $89.04 | 1,066 |
| 2021-05-14 | $68.81 | $86.41 | 6,838 |
| 2021-05-13 | $66.24 | $83.19 | 7,370 |
| 2021-05-12 | $68.58 | $86.13 | 977 |
| 2021-05-11 | $68.22 | $85.68 | 1,154 |
| 2021-05-10 | $66.66 | $83.71 | 4,618 |
| 2021-05-07 | $66.55 | $83.58 | 444 |
| 2021-05-06 | $66.55 | $83.58 | 622 |
| 2021-05-05 | $66.43 | $83.43 | 622 |
| 2021-05-04 | $66.18 | $83.12 | 1,687 |
| 2021-05-03 | $65.88 | $82.74 | 799 |
| 2021-04-30 | $65.23 | $81.92 | 1,243 |
| 2021-04-29 | $66.62 | $83.67 | 3,108 |
| 2021-04-28 | $63.67 | $79.96 | 3,818 |
| 2021-04-27 | $63.06 | $79.20 | 1,865 |
| 2021-04-26 | $64.85 | $81.45 | 1,598 |
| 2021-04-23 | $64.36 | $80.83 | 622 |
| 2021-04-22 | $64.65 | $81.19 | 710 |
| 2021-04-21 | $64.66 | $81.21 | 1,066 |
| 2021-04-20 | $65.82 | $82.67 | 355 |
| 2021-04-19 | $65.82 | $82.67 | 355 |
| 2021-04-16 | $64.77 | $81.35 | 1,243 |
| 2021-04-15 | $65.62 | $82.41 | 2,309 |
| 2021-04-14 | $63.41 | $79.64 | 1,243 |
| 2021-04-13 | $63.99 | $80.36 | 118,282 |
| 2021-04-12 | $64.75 | $81.32 | 444 |
| 2021-04-09 | $64.65 | $81.19 | 1,332 |
| 2021-04-08 | $65.37 | $82.10 | 1,066 |
| 2021-04-07 | $64.73 | $81.29 | 1,421 |
| 2021-04-06 | $64.25 | $80.69 | 1,598 |
| 2021-04-05 | $65.38 | $82.11 | 1,687 |
| 2021-04-01 | $63.68 | $79.98 | 1,154 |
| 2021-03-31 | $62.40 | $78.37 | 1,243 |
| 2021-03-30 | $62.35 | $78.31 | 622 |
| 2021-03-29 | $64.35 | $80.81 | 3,463 |
| 2021-03-26 | $63.43 | $79.67 | 533 |
| 2021-03-25 | $62.16 | $78.07 | 444 |
| 2021-03-24 | $62.87 | $78.96 | 710 |
| 2021-03-23 | $63.47 | $79.71 | 710 |
| 2021-03-22 | $63.28 | $79.47 | 266 |
| 2021-03-19 | $62.55 | $78.55 | 799 |
| 2021-03-18 | $62.39 | $78.35 | 1,421 |
| 2021-03-17 | $62.25 | $78.18 | 444 |
| 2021-03-16 | $62.69 | $78.73 | 142,879 |
| 2021-03-15 | $62.60 | $78.62 | 1,954 |
| 2021-03-12 | $61.63 | $77.40 | 977 |
| 2021-03-11 | $60.81 | $76.37 | 1,598 |
| 2021-03-10 | $62.50 | $78.49 | 12,166 |
| 2021-03-09 | $61.52 | $77.26 | 3,907 |
| 2021-03-08 | $60.23 | $75.64 | 2,131 |
| 2021-03-05 | $60.86 | $76.43 | 2,398 |
| 2021-03-04 | $60.25 | $75.66 | 1,776 |
| 2021-03-03 | $60.37 | $75.82 | 2,486 |
| 2021-03-02 | $61.08 | $76.71 | 1,865 |
| 2021-03-01 | $59.95 | $75.30 | 183,905 |
| 2021-02-26 | $59.50 | $74.73 | 1,510 |
| 2021-02-25 | $61.37 | $77.08 | 622 |
| 2021-02-24 | $62.07 | $77.20 | 1,687 |
| 2021-02-23 | $62.50 | $77.74 | 2,398 |
| 2021-02-22 | $60.46 | $75.20 | 3,019 |
| 2021-02-19 | $62.58 | $77.83 | 3,996 |
| 2021-02-18 | $63.36 | $78.80 | 1,154 |
| 2021-02-17 | $61.51 | $76.50 | 2,220 |
| 2021-02-16 | $62.30 | $77.48 | 6,838 |
| 2021-02-12 | $62.31 | $77.50 | 1,865 |
| 2021-02-11 | $61.22 | $76.14 | 2,930 |
| 2021-02-10 | $61.15 | $76.06 | 1,865 |
| 2021-02-09 | $60.97 | $75.83 | 1,598 |
| 2021-02-08 | $62.24 | $77.41 | 39,782 |
| 2021-02-05 | $62.09 | $77.23 | 1,154 |
| 2021-02-04 | $63.56 | $79.05 | 4,973 |
| 2021-02-03 | $66.17 | $82.30 | 1,154 |
| 2021-02-02 | $67.15 | $83.52 | 3,463 |
| 2021-02-01 | $66.44 | $82.64 | 1,154 |
| 2021-01-29 | $64.44 | $80.14 | 1,332 |
| 2021-01-28 | $67.58 | $84.05 | 1,598 |
| 2021-01-27 | $68.41 | $85.09 | 2,131 |
| 2021-01-26 | $68.84 | $85.62 | 1,598 |
| 2021-01-25 | $69.41 | $86.34 | 1,865 |
| 2021-01-22 | $68.13 | $84.74 | 2,131 |
| 2021-01-21 | $67.79 | $84.32 | 1,687 |
| 2021-01-20 | $68.22 | $84.85 | 2,930 |
| 2021-01-19 | $66.89 | $83.20 | 9,235 |
| 2021-01-15 | $66.73 | $83.00 | 5,062 |
| 2021-01-14 | $68.00 | $84.57 | 2,930 |
| 2021-01-13 | $67.91 | $84.46 | 1,243 |
| 2021-01-12 | $65.45 | $81.41 | 1,865 |
| 2021-01-11 | $68.30 | $84.95 | 7,015 |
| 2021-01-08 | $68.69 | $85.44 | 2,842 |
| 2021-01-07 | $69.09 | $85.93 | 1,598 |
| 2021-01-06 | $69.22 | $86.10 | 710 |
| 2021-01-05 | $67.35 | $83.77 | 355 |
| 2021-01-04 | $67.30 | $83.70 | 3,197 |