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
- 1999-04-27 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 | $118.14 | $228.31 | 6,600 |
| 2021-12-30 | $116.66 | $225.45 | 8,700 |
| 2021-12-29 | $117.80 | $227.65 | 7,200 |
| 2021-12-28 | $116.99 | $226.08 | 5,600 |
| 2021-12-27 | $115.18 | $222.59 | 8,700 |
| 2021-12-23 | $114.32 | $220.92 | 14,400 |
| 2021-12-22 | $113.98 | $220.27 | 143,000 |
| 2021-12-21 | $113.52 | $219.38 | 58,400 |
| 2021-12-20 | $114.45 | $221.18 | 14,200 |
| 2021-12-17 | $113.41 | $219.17 | 15,900 |
| 2021-12-16 | $115.92 | $224.02 | 74,600 |
| 2021-12-15 | $117.00 | $226.10 | 7,500 |
| 2021-12-14 | $114.70 | $221.66 | 12,000 |
| 2021-12-13 | $115.95 | $224.07 | 8,600 |
| 2021-12-10 | $117.32 | $226.72 | 28,000 |
| 2021-12-09 | $116.89 | $225.89 | 9,000 |
| 2021-12-08 | $116.70 | $225.52 | 10,400 |
| 2021-12-07 | $116.66 | $225.45 | 98,500 |
| 2021-12-06 | $113.35 | $219.05 | 10,400 |
| 2021-12-03 | $111.39 | $215.26 | 14,800 |
| 2021-12-02 | $111.82 | $216.09 | 15,500 |
| 2021-12-01 | $110.62 | $213.77 | 16,400 |
| 2021-11-30 | $112.47 | $217.35 | 15,000 |
| 2021-11-29 | $113.63 | $219.59 | 9,900 |
| 2021-11-26 | $112.73 | $217.85 | 5,000 |
| 2021-11-24 | $110.55 | $213.64 | 6,600 |
| 2021-11-23 | $111.58 | $215.63 | 7,600 |
| 2021-11-22 | $113.22 | $218.80 | 9,000 |
| 2021-11-19 | $113.34 | $219.03 | 17,500 |
| 2021-11-18 | $112.73 | $217.85 | 9,700 |
| 2021-11-17 | $111.70 | $215.86 | 9,500 |
| 2021-11-16 | $110.51 | $213.56 | 9,200 |
| 2021-11-15 | $110.83 | $214.18 | 10,500 |
| 2021-11-12 | $110.17 | $212.90 | 14,300 |
| 2021-11-11 | $108.48 | $209.64 | 9,700 |
| 2021-11-10 | $108.55 | $209.77 | 6,000 |
| 2021-11-09 | $109.51 | $211.63 | 8,100 |
| 2021-11-08 | $108.99 | $210.62 | 8,400 |
| 2021-11-05 | $109.29 | $211.20 | 9,000 |
| 2021-11-04 | $111.42 | $215.32 | 8,400 |
| 2021-11-03 | $110.72 | $213.97 | 8,100 |
| 2021-11-02 | $108.73 | $210.12 | 12,600 |
| 2021-11-01 | $106.77 | $206.33 | 14,600 |
| 2021-10-29 | $105.25 | $203.40 | 17,900 |
| 2021-10-28 | $107.08 | $206.93 | 12,000 |
| 2021-10-27 | $105.83 | $204.52 | 8,200 |
| 2021-10-26 | $106.77 | $206.33 | 10,100 |
| 2021-10-25 | $106.95 | $206.68 | 17,000 |
| 2021-10-22 | $108.59 | $209.85 | 6,700 |
| 2021-10-21 | $108.50 | $209.68 | 14,600 |
| 2021-10-20 | $107.73 | $208.19 | 8,900 |
| 2021-10-19 | $107.38 | $207.51 | 16,600 |
| 2021-10-18 | $106.75 | $206.29 | 17,400 |
| 2021-10-15 | $106.31 | $205.44 | 13,000 |
| 2021-10-14 | $106.65 | $206.10 | 10,400 |
| 2021-10-13 | $105.80 | $204.46 | 9,300 |
| 2021-10-12 | $103.72 | $200.44 | 11,400 |
| 2021-10-11 | $102.91 | $198.87 | 9,300 |
| 2021-10-08 | $104.50 | $201.95 | 6,900 |
| 2021-10-07 | $105.49 | $203.86 | 17,300 |
| 2021-10-06 | $105.44 | $203.76 | 15,400 |
| 2021-10-05 | $106.81 | $206.41 | 16,500 |
| 2021-10-04 | $106.10 | $205.04 | 12,600 |
| 2021-10-01 | $107.38 | $207.51 | 17,300 |
| 2021-09-30 | $105.86 | $204.57 | 13,200 |
| 2021-09-29 | $106.04 | $204.92 | 15,600 |
| 2021-09-28 | $106.25 | $205.33 | 11,300 |
| 2021-09-27 | $107.68 | $208.09 | 8,100 |
| 2021-09-24 | $112.17 | $216.77 | 9,500 |
| 2021-09-23 | $113.42 | $219.18 | 12,700 |
| 2021-09-22 | $112.97 | $218.32 | 26,200 |
| 2021-09-21 | $114.15 | $220.60 | 22,200 |
| 2021-09-20 | $112.21 | $216.85 | 9,400 |
| 2021-09-17 | $113.08 | $218.53 | 8,400 |
| 2021-09-16 | $114.16 | $220.61 | 66,400 |
| 2021-09-15 | $113.62 | $219.57 | 9,900 |
| 2021-09-14 | $114.38 | $221.04 | 11,600 |
| 2021-09-13 | $113.72 | $219.76 | 9,800 |
| 2021-09-10 | $113.92 | $220.15 | 95,300 |
| 2021-09-09 | $113.62 | $219.57 | 40,300 |
| 2021-09-08 | $115.23 | $222.68 | 11,200 |
| 2021-09-07 | $116.05 | $224.27 | 6,200 |
| 2021-09-03 | $115.74 | $223.67 | 8,200 |
| 2021-09-02 | $115.90 | $223.98 | 10,000 |
| 2021-09-01 | $115.16 | $222.55 | 13,800 |
| 2021-08-31 | $115.01 | $222.26 | 51,900 |
| 2021-08-30 | $116.34 | $223.61 | 26,700 |
| 2021-08-27 | $114.66 | $220.38 | 4,800 |
| 2021-08-26 | $113.97 | $219.05 | 15,600 |
| 2021-08-25 | $113.80 | $218.73 | 17,500 |
| 2021-08-24 | $113.86 | $218.84 | 30,700 |
| 2021-08-23 | $113.85 | $218.82 | 21,700 |
| 2021-08-20 | $113.08 | $217.34 | 29,700 |
| 2021-08-19 | $112.28 | $215.80 | 31,600 |
| 2021-08-18 | $112.54 | $216.30 | 14,800 |
| 2021-08-17 | $113.15 | $217.48 | 9,700 |
| 2021-08-16 | $113.38 | $217.92 | 9,400 |
| 2021-08-13 | $113.41 | $217.98 | 19,200 |
| 2021-08-12 | $113.04 | $217.27 | 8,100 |
| 2021-08-11 | $112.24 | $215.73 | 14,400 |
| 2021-08-10 | $111.38 | $214.07 | 18,400 |
| 2021-08-09 | $111.83 | $214.94 | 15,200 |
| 2021-08-06 | $111.63 | $214.56 | 11,000 |
| 2021-08-05 | $113.45 | $218.05 | 4,600 |
| 2021-08-04 | $114.20 | $219.50 | 22,600 |
| 2021-08-03 | $113.54 | $218.23 | 14,900 |
| 2021-08-02 | $113.14 | $217.46 | 60,700 |
| 2021-07-30 | $113.86 | $218.84 | 18,600 |
| 2021-07-29 | $114.40 | $219.88 | 52,400 |
| 2021-07-28 | $111.05 | $213.44 | 34,500 |
| 2021-07-27 | $111.32 | $213.96 | 12,500 |
| 2021-07-26 | $110.91 | $213.17 | 15,100 |
| 2021-07-23 | $111.67 | $214.63 | 19,100 |
| 2021-07-22 | $110.88 | $213.11 | 13,900 |
| 2021-07-21 | $108.91 | $209.33 | 17,400 |
| 2021-07-20 | $108.36 | $208.27 | 5,900 |
| 2021-07-19 | $106.96 | $205.58 | 27,400 |
| 2021-07-16 | $107.12 | $205.89 | 5,600 |
| 2021-07-15 | $106.28 | $204.27 | 5,200 |
| 2021-07-14 | $106.69 | $205.06 | 13,500 |
| 2021-07-13 | $106.25 | $204.22 | 5,500 |
| 2021-07-12 | $105.01 | $201.83 | 5,600 |
| 2021-07-09 | $102.89 | $197.76 | 6,100 |
| 2021-07-08 | $102.56 | $197.12 | 11,800 |
| 2021-07-07 | $103.74 | $199.39 | 6,400 |
| 2021-07-06 | $102.02 | $196.08 | 5,000 |
| 2021-07-02 | $101.69 | $195.45 | 7,300 |
| 2021-07-01 | $101.12 | $194.36 | 6,800 |
| 2021-06-30 | $100.95 | $194.03 | 9,400 |
| 2021-06-29 | $100.47 | $193.11 | 5,400 |
| 2021-06-28 | $101.79 | $195.64 | 35,800 |
| 2021-06-25 | $101.07 | $194.26 | 8,000 |
| 2021-06-24 | $101.27 | $194.64 | 7,900 |
| 2021-06-23 | $99.57 | $191.38 | 8,000 |
| 2021-06-22 | $99.90 | $192.01 | 35,700 |
| 2021-06-21 | $99.65 | $191.53 | 8,600 |
| 2021-06-18 | $98.25 | $188.84 | 12,800 |
| 2021-06-17 | $98.47 | $189.26 | 10,000 |
| 2021-06-16 | $98.61 | $189.53 | 20,500 |
| 2021-06-15 | $98.72 | $189.74 | 12,000 |
| 2021-06-14 | $98.18 | $188.70 | 6,300 |
| 2021-06-11 | $97.77 | $187.92 | 8,600 |
| 2021-06-10 | $98.21 | $188.76 | 9,100 |
| 2021-06-09 | $98.27 | $188.88 | 10,700 |
| 2021-06-08 | $97.01 | $186.46 | 8,200 |
| 2021-06-07 | $96.61 | $185.69 | 6,400 |
| 2021-06-04 | $96.58 | $185.63 | 5,300 |
| 2021-06-03 | $95.95 | $184.42 | 9,700 |
| 2021-06-02 | $95.67 | $183.88 | 8,400 |
| 2021-06-01 | $95.36 | $183.28 | 10,600 |
| 2021-05-28 | $95.67 | $183.88 | 7,200 |
| 2021-05-27 | $95.81 | $184.15 | 20,900 |
| 2021-05-26 | $97.09 | $186.61 | 19,300 |
| 2021-05-25 | $97.24 | $186.90 | 10,900 |
| 2021-05-24 | $97.40 | $187.21 | 5,300 |
| 2021-05-21 | $96.41 | $185.30 | 6,100 |
| 2021-05-20 | $96.58 | $185.63 | 81,500 |
| 2021-05-19 | $95.17 | $182.92 | 6,300 |
| 2021-05-18 | $95.13 | $182.84 | 9,800 |
| 2021-05-17 | $95.00 | $182.59 | 9,700 |
| 2021-05-14 | $94.97 | $182.53 | 9,000 |
| 2021-05-13 | $93.94 | $180.55 | 9,900 |
| 2021-05-12 | $93.42 | $179.56 | 15,900 |
| 2021-05-11 | $94.16 | $180.98 | 15,700 |
| 2021-05-10 | $94.90 | $182.40 | 6,500 |
| 2021-05-07 | $96.06 | $184.63 | 12,800 |
| 2021-05-06 | $94.94 | $182.48 | 5,900 |
| 2021-05-05 | $93.72 | $180.13 | 18,500 |
| 2021-05-04 | $91.63 | $176.12 | 8,900 |
| 2021-05-03 | $91.81 | $176.46 | 6,700 |
| 2021-04-30 | $90.33 | $173.62 | 36,800 |
| 2021-04-29 | $91.34 | $175.56 | 36,100 |
| 2021-04-28 | $91.88 | $176.60 | 10,600 |
| 2021-04-27 | $91.53 | $175.92 | 5,900 |
| 2021-04-26 | $91.42 | $175.71 | 4,900 |
| 2021-04-23 | $93.28 | $177.24 | 7,900 |
| 2021-04-22 | $92.66 | $176.07 | 10,700 |
| 2021-04-21 | $92.95 | $176.62 | 9,500 |
| 2021-04-20 | $93.16 | $177.02 | 9,400 |
| 2021-04-19 | $92.32 | $175.42 | 7,900 |
| 2021-04-16 | $92.02 | $174.85 | 10,300 |
| 2021-04-15 | $91.29 | $173.46 | 9,100 |
| 2021-04-14 | $90.85 | $172.63 | 8,900 |
| 2021-04-13 | $91.32 | $173.52 | 8,900 |
| 2021-04-12 | $90.71 | $172.36 | 9,400 |
| 2021-04-09 | $90.33 | $171.64 | 14,100 |
| 2021-04-08 | $90.81 | $172.55 | 10,900 |
| 2021-04-07 | $89.48 | $170.02 | 7,700 |
| 2021-04-06 | $88.95 | $169.02 | 10,700 |
| 2021-04-05 | $89.03 | $169.17 | 7,000 |
| 2021-04-01 | $88.19 | $167.57 | 9,400 |
| 2021-03-31 | $86.85 | $165.03 | 12,400 |
| 2021-03-30 | $86.39 | $164.15 | 11,100 |
| 2021-03-29 | $86.92 | $165.16 | 8,900 |
| 2021-03-26 | $85.94 | $163.30 | 8,700 |
| 2021-03-25 | $85.78 | $162.99 | 10,700 |
| 2021-03-24 | $84.87 | $161.26 | 8,400 |
| 2021-03-23 | $85.15 | $161.80 | 19,400 |
| 2021-03-22 | $84.78 | $161.09 | 18,800 |
| 2021-03-19 | $83.77 | $159.17 | 121,900 |
| 2021-03-18 | $83.37 | $158.41 | 7,700 |
| 2021-03-17 | $84.40 | $160.37 | 16,500 |
| 2021-03-16 | $83.62 | $158.89 | 27,300 |
| 2021-03-15 | $83.14 | $157.98 | 26,800 |
| 2021-03-12 | $81.92 | $155.66 | 12,400 |
| 2021-03-11 | $82.25 | $156.28 | 44,300 |
| 2021-03-10 | $82.01 | $155.83 | 79,900 |
| 2021-03-09 | $81.40 | $154.67 | 14,200 |
| 2021-03-08 | $79.71 | $151.46 | 13,800 |
| 2021-03-05 | $79.66 | $151.36 | 13,300 |
| 2021-03-04 | $79.39 | $150.85 | 28,500 |
| 2021-03-03 | $79.48 | $151.02 | 12,900 |
| 2021-03-02 | $80.49 | $152.94 | 15,000 |
| 2021-03-01 | $79.50 | $151.06 | 14,200 |
| 2021-02-26 | $79.32 | $150.72 | 17,300 |
| 2021-02-25 | $79.13 | $150.36 | 13,100 |
| 2021-02-24 | $77.68 | $147.60 | 43,100 |
| 2021-02-23 | $82.82 | $157.37 | 24,400 |
| 2021-02-22 | $83.56 | $158.77 | 25,900 |
| 2021-02-19 | $83.70 | $159.04 | 39,900 |
| 2021-02-18 | $85.30 | $162.08 | 10,400 |
| 2021-02-17 | $84.78 | $161.09 | 11,300 |
| 2021-02-16 | $85.38 | $162.23 | 10,400 |
| 2021-02-12 | $85.79 | $163.01 | 13,400 |
| 2021-02-11 | $84.12 | $159.84 | 11,100 |
| 2021-02-10 | $83.36 | $158.39 | 10,300 |
| 2021-02-09 | $84.20 | $159.99 | 10,000 |
| 2021-02-08 | $82.88 | $157.48 | 13,900 |
| 2021-02-05 | $82.68 | $157.10 | 19,900 |
| 2021-02-04 | $83.91 | $159.44 | 9,300 |
| 2021-02-03 | $84.28 | $160.14 | 14,700 |
| 2021-02-02 | $85.51 | $162.48 | 25,300 |
| 2021-02-01 | $84.44 | $160.45 | 15,300 |
| 2021-01-29 | $83.37 | $158.41 | 45,100 |
| 2021-01-28 | $84.59 | $160.73 | 13,100 |
| 2021-01-27 | $84.05 | $159.71 | 17,000 |
| 2021-01-26 | $84.41 | $160.39 | 19,100 |
| 2021-01-25 | $85.15 | $161.80 | 11,500 |
| 2021-01-22 | $85.20 | $161.89 | 12,500 |
| 2021-01-21 | $85.39 | $162.25 | 10,200 |
| 2021-01-20 | $85.53 | $162.52 | 12,800 |
| 2021-01-19 | $85.15 | $161.80 | 36,900 |
| 2021-01-15 | $84.85 | $161.23 | 16,800 |
| 2021-01-14 | $84.64 | $160.83 | 13,000 |
| 2021-01-13 | $84.71 | $160.96 | 16,000 |
| 2021-01-12 | $84.08 | $159.76 | 26,900 |
| 2021-01-11 | $85.67 | $162.78 | 28,500 |
| 2021-01-08 | $86.90 | $165.12 | 22,000 |
| 2021-01-07 | $85.45 | $162.37 | 9,900 |
| 2021-01-06 | $85.73 | $162.90 | 8,300 |
| 2021-01-05 | $86.25 | $163.89 | 8,900 |
| 2021-01-04 | $86.98 | $165.27 | 9,100 |