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
- 2009-02-13 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 | $99.43 | $136.00 | 300 |
| 2021-12-30 | $99.51 | $136.11 | 0 |
| 2021-12-29 | $99.51 | $136.11 | 0 |
| 2021-12-28 | $99.51 | $136.11 | 0 |
| 2021-12-27 | $99.51 | $136.11 | 0 |
| 2021-12-23 | $99.51 | $136.11 | 400 |
| 2021-12-22 | $98.91 | $135.29 | 1,500 |
| 2021-12-21 | $98.95 | $135.34 | 1,500 |
| 2021-12-20 | $96.62 | $132.16 | 1,600 |
| 2021-12-17 | $99.31 | $135.83 | 100 |
| 2021-12-16 | $100.86 | $137.95 | 1,100 |
| 2021-12-15 | $101.50 | $138.83 | 300 |
| 2021-12-14 | $102.00 | $139.51 | 0 |
| 2021-12-13 | $102.00 | $139.51 | 0 |
| 2021-12-10 | $102.00 | $139.51 | 400 |
| 2021-12-09 | $101.63 | $139.01 | 200 |
| 2021-12-08 | $99.20 | $135.68 | 0 |
| 2021-12-07 | $99.20 | $135.68 | 0 |
| 2021-12-06 | $99.20 | $135.68 | 12,000 |
| 2021-12-03 | $99.20 | $135.68 | 600 |
| 2021-12-02 | $98.75 | $135.07 | 2,600 |
| 2021-12-01 | $98.75 | $135.07 | 300 |
| 2021-11-30 | $96.49 | $131.98 | 0 |
| 2021-11-29 | $96.49 | $131.98 | 900 |
| 2021-11-26 | $97.49 | $133.35 | 200 |
| 2021-11-24 | $105.55 | $144.37 | 0 |
| 2021-11-23 | $105.55 | $144.37 | 200 |
| 2021-11-22 | $106.04 | $145.04 | 1,300 |
| 2021-11-19 | $105.46 | $144.25 | 200 |
| 2021-11-18 | $107.20 | $146.63 | 500 |
| 2021-11-17 | $105.25 | $143.96 | 3,700 |
| 2021-11-16 | $106.00 | $144.98 | 200 |
| 2021-11-15 | $106.01 | $145.00 | 600 |
| 2021-11-12 | $105.68 | $144.55 | 0 |
| 2021-11-11 | $105.68 | $144.55 | 0 |
| 2021-11-10 | $105.68 | $144.55 | 200 |
| 2021-11-09 | $104.83 | $143.38 | 300 |
| 2021-11-08 | $105.60 | $144.44 | 900 |
| 2021-11-05 | $103.34 | $141.35 | 1,400 |
| 2021-11-04 | $103.34 | $141.35 | 0 |
| 2021-11-03 | $103.34 | $141.35 | 300 |
| 2021-11-02 | $101.86 | $139.32 | 600 |
| 2021-11-01 | $102.40 | $140.06 | 200 |
| 2021-10-29 | $101.17 | $138.38 | 600 |
| 2021-10-28 | $102.76 | $140.55 | 0 |
| 2021-10-27 | $102.76 | $140.55 | 300 |
| 2021-10-26 | $102.33 | $139.97 | 200 |
| 2021-10-25 | $98.60 | $134.86 | 0 |
| 2021-10-22 | $98.60 | $134.86 | 400 |
| 2021-10-21 | $98.23 | $134.36 | 0 |
| 2021-10-20 | $98.23 | $134.36 | 200 |
| 2021-10-19 | $99.98 | $136.75 | 1,300 |
| 2021-10-18 | $99.68 | $136.34 | 200 |
| 2021-10-15 | $101.47 | $138.79 | 400 |
| 2021-10-14 | $99.88 | $136.61 | 0 |
| 2021-10-13 | $99.88 | $136.61 | 100 |
| 2021-10-12 | $99.88 | $136.61 | 100 |
| 2021-10-11 | $92.91 | $127.08 | 0 |
| 2021-10-08 | $92.91 | $127.08 | 0 |
| 2021-10-07 | $92.91 | $127.08 | 0 |
| 2021-10-06 | $92.91 | $127.08 | 3,000 |
| 2021-10-05 | $95.77 | $130.99 | 0 |
| 2021-10-04 | $95.77 | $130.99 | 900 |
| 2021-10-01 | $95.77 | $130.99 | 500 |
| 2021-09-30 | $96.83 | $132.44 | 300 |
| 2021-09-29 | $96.50 | $131.99 | 0 |
| 2021-09-28 | $96.50 | $131.99 | 500 |
| 2021-09-27 | $95.88 | $131.14 | 0 |
| 2021-09-24 | $95.88 | $131.14 | 0 |
| 2021-09-23 | $95.88 | $131.14 | 300 |
| 2021-09-22 | $95.00 | $129.94 | 300 |
| 2021-09-21 | $93.75 | $128.23 | 0 |
| 2021-09-20 | $93.75 | $128.23 | 0 |
| 2021-09-17 | $93.75 | $128.23 | 200 |
| 2021-09-16 | $96.64 | $132.18 | 100 |
| 2021-09-15 | $97.10 | $132.81 | 0 |
| 2021-09-14 | $97.10 | $132.81 | 2,200 |
| 2021-09-13 | $93.16 | $127.42 | 0 |
| 2021-09-10 | $93.16 | $127.42 | 0 |
| 2021-09-09 | $93.16 | $127.42 | 300 |
| 2021-09-08 | $94.75 | $129.60 | 0 |
| 2021-09-07 | $94.75 | $129.60 | 0 |
| 2021-09-03 | $94.75 | $129.60 | 100 |
| 2021-09-02 | $94.04 | $128.63 | 0 |
| 2021-09-01 | $94.04 | $128.63 | 200 |
| 2021-08-31 | $93.34 | $127.67 | 500 |
| 2021-08-30 | $97.75 | $133.70 | 200 |
| 2021-08-27 | $90.69 | $124.04 | 0 |
| 2021-08-26 | $90.69 | $124.04 | 0 |
| 2021-08-25 | $90.69 | $124.04 | 100 |
| 2021-08-24 | $89.51 | $122.43 | 4,100 |
| 2021-08-23 | $89.51 | $122.43 | 3,100 |
| 2021-08-20 | $89.06 | $121.81 | 300 |
| 2021-08-19 | $91.76 | $125.51 | 0 |
| 2021-08-18 | $91.76 | $125.51 | 500 |
| 2021-08-17 | $95.00 | $129.94 | 100 |
| 2021-08-16 | $95.50 | $130.62 | 500 |
| 2021-08-13 | $97.04 | $132.73 | 0 |
| 2021-08-12 | $97.04 | $132.73 | 1,400 |
| 2021-08-11 | $96.25 | $131.65 | 1,000 |
| 2021-08-10 | $95.02 | $129.97 | 0 |
| 2021-08-09 | $95.02 | $129.97 | 100 |
| 2021-08-06 | $96.73 | $132.31 | 300 |
| 2021-08-05 | $95.02 | $129.97 | 0 |
| 2021-08-04 | $95.02 | $129.97 | 400 |
| 2021-08-03 | $100.25 | $137.12 | 300 |
| 2021-08-02 | $98.15 | $134.25 | 800 |
| 2021-07-30 | $96.80 | $132.40 | 0 |
| 2021-07-29 | $96.80 | $132.40 | 0 |
| 2021-07-28 | $96.80 | $132.40 | 200 |
| 2021-07-27 | $98.75 | $135.07 | 0 |
| 2021-07-26 | $98.75 | $135.07 | 0 |
| 2021-07-23 | $98.75 | $135.07 | 100 |
| 2021-07-22 | $98.75 | $135.07 | 100 |
| 2021-07-21 | $98.75 | $135.07 | 100 |
| 2021-07-20 | $98.75 | $135.07 | 900 |
| 2021-07-19 | $104.78 | $143.32 | 100 |
| 2021-07-16 | $104.78 | $143.32 | 0 |
| 2021-07-15 | $104.78 | $143.32 | 0 |
| 2021-07-14 | $104.78 | $143.32 | 300 |
| 2021-07-13 | $104.78 | $143.32 | 0 |
| 2021-07-12 | $104.78 | $143.32 | 400 |
| 2021-07-09 | $102.15 | $139.72 | 1,100 |
| 2021-07-08 | $100.80 | $137.87 | 0 |
| 2021-07-07 | $100.80 | $137.87 | 300 |
| 2021-07-06 | $100.81 | $137.89 | 3,000 |
| 2021-07-02 | $106.63 | $145.85 | 100 |
| 2021-07-01 | $106.88 | $146.19 | 100 |
| 2021-06-30 | $106.00 | $144.98 | 300 |
| 2021-06-29 | $110.13 | $150.63 | 0 |
| 2021-06-28 | $110.13 | $150.63 | 1,100 |
| 2021-06-25 | $110.51 | $151.15 | 500 |
| 2021-06-24 | $108.78 | $148.79 | 200 |
| 2021-06-23 | $109.96 | $150.40 | 0 |
| 2021-06-22 | $109.96 | $150.40 | 200 |
| 2021-06-21 | $108.02 | $147.75 | 400 |
| 2021-06-18 | $108.10 | $147.86 | 3,300 |
| 2021-06-17 | $111.52 | $152.54 | 1,000 |
| 2021-06-16 | $111.80 | $152.92 | 300 |
| 2021-06-15 | $113.84 | $155.71 | 200 |
| 2021-06-14 | $116.33 | $159.11 | 1,800 |
| 2021-06-11 | $112.69 | $154.14 | 200 |
| 2021-06-10 | $112.50 | $153.88 | 200 |
| 2021-06-09 | $114.71 | $156.90 | 2,200 |
| 2021-06-08 | $116.50 | $159.35 | 800 |
| 2021-06-07 | $116.50 | $159.35 | 700 |
| 2021-06-04 | $114.40 | $156.47 | 2,800 |
| 2021-06-03 | $113.24 | $154.89 | 3,200 |
| 2021-06-02 | $110.25 | $150.80 | 200 |
| 2021-06-01 | $109.20 | $149.36 | 2,500 |
| 2021-05-28 | $106.00 | $144.98 | 500 |
| 2021-05-27 | $106.00 | $144.98 | 1,000 |
| 2021-05-26 | $105.43 | $144.21 | 500 |
| 2021-05-25 | $104.38 | $142.77 | 3,600 |
| 2021-05-24 | $102.23 | $139.83 | 600 |
| 2021-05-21 | $104.25 | $142.59 | 5,400 |
| 2021-05-20 | $103.53 | $141.61 | 10,800 |
| 2021-05-19 | $100.79 | $137.86 | 300 |
| 2021-05-18 | $103.63 | $141.74 | 4,800 |
| 2021-05-17 | $103.06 | $140.96 | 800 |
| 2021-05-14 | $103.50 | $141.57 | 700 |
| 2021-05-13 | $99.79 | $136.49 | 500 |
| 2021-05-12 | $102.50 | $137.06 | 600 |
| 2021-05-11 | $101.46 | $135.67 | 1,200 |
| 2021-05-10 | $101.67 | $135.95 | 6,800 |
| 2021-05-07 | $101.78 | $136.10 | 200 |
| 2021-05-06 | $97.37 | $130.20 | 0 |
| 2021-05-05 | $97.37 | $130.20 | 1,100 |
| 2021-05-04 | $99.89 | $133.57 | 0 |
| 2021-05-03 | $99.89 | $133.57 | 500 |
| 2021-04-30 | $100.38 | $134.22 | 600 |
| 2021-04-29 | $102.32 | $136.82 | 200 |
| 2021-04-28 | $104.06 | $139.14 | 1,700 |
| 2021-04-27 | $104.50 | $139.73 | 0 |
| 2021-04-26 | $104.50 | $139.73 | 400 |
| 2021-04-23 | $103.79 | $138.78 | 0 |
| 2021-04-22 | $103.79 | $138.78 | 1,500 |
| 2021-04-21 | $101.21 | $135.33 | 500 |
| 2021-04-20 | $103.83 | $138.84 | 200 |
| 2021-04-19 | $107.00 | $143.08 | 300 |
| 2021-04-16 | $106.01 | $141.75 | 1,300 |
| 2021-04-15 | $104.50 | $139.73 | 0 |
| 2021-04-14 | $104.50 | $139.73 | 800 |
| 2021-04-13 | $105.01 | $140.41 | 2,100 |
| 2021-04-12 | $105.83 | $141.51 | 2,000 |
| 2021-04-09 | $104.50 | $139.73 | 300 |
| 2021-04-08 | $106.00 | $141.74 | 0 |
| 2021-04-07 | $106.00 | $141.74 | 0 |
| 2021-04-06 | $106.00 | $141.74 | 400 |
| 2021-04-05 | $105.58 | $141.18 | 600 |
| 2021-04-01 | $105.00 | $140.40 | 100 |
| 2021-03-31 | $103.00 | $137.73 | 900 |
| 2021-03-30 | $103.33 | $138.17 | 600 |
| 2021-03-29 | $101.00 | $135.05 | 1,500 |
| 2021-03-26 | $99.01 | $132.39 | 100 |
| 2021-03-25 | $99.01 | $132.39 | 0 |
| 2021-03-24 | $99.01 | $132.39 | 200 |
| 2021-03-23 | $99.01 | $132.39 | 2,000 |
| 2021-03-22 | $101.32 | $135.48 | 700 |
| 2021-03-19 | $99.00 | $132.38 | 200 |
| 2021-03-18 | $101.25 | $135.39 | 2,200 |
| 2021-03-17 | $101.55 | $135.79 | 2,600 |
| 2021-03-16 | $95.15 | $127.23 | 400 |
| 2021-03-15 | $93.90 | $125.56 | 500 |
| 2021-03-12 | $93.57 | $125.12 | 0 |
| 2021-03-11 | $93.57 | $125.12 | 1,800 |
| 2021-03-10 | $97.34 | $130.16 | 20,100 |
| 2021-03-09 | $94.00 | $125.69 | 2,600 |
| 2021-03-08 | $93.50 | $125.02 | 3,000 |
| 2021-03-05 | $86.50 | $115.66 | 0 |
| 2021-03-04 | $86.50 | $115.66 | 0 |
| 2021-03-03 | $86.50 | $115.66 | 0 |
| 2021-03-02 | $86.50 | $115.66 | 100 |
| 2021-03-01 | $85.50 | $114.33 | 0 |
| 2021-02-26 | $85.50 | $114.33 | 1,200 |
| 2021-02-25 | $84.83 | $113.43 | 0 |
| 2021-02-24 | $84.83 | $113.43 | 200 |
| 2021-02-23 | $84.20 | $112.59 | 300 |
| 2021-02-22 | $86.10 | $115.13 | 700 |
| 2021-02-19 | $87.00 | $116.33 | 300 |
| 2021-02-18 | $85.98 | $114.97 | 400 |
| 2021-02-17 | $84.55 | $113.06 | 900 |
| 2021-02-16 | $84.23 | $112.63 | 800 |
| 2021-02-12 | $84.50 | $112.99 | 400 |
| 2021-02-11 | $85.48 | $114.30 | 2,500 |
| 2021-02-10 | $85.13 | $113.83 | 300 |
| 2021-02-09 | $84.35 | $112.79 | 400 |
| 2021-02-08 | $84.50 | $112.99 | 500 |
| 2021-02-05 | $84.33 | $112.76 | 1,300 |
| 2021-02-04 | $86.38 | $115.50 | 0 |
| 2021-02-03 | $86.38 | $115.50 | 400 |
| 2021-02-02 | $85.33 | $114.10 | 500 |
| 2021-02-01 | $85.65 | $114.53 | 0 |
| 2021-01-29 | $85.65 | $114.53 | 400 |
| 2021-01-28 | $87.25 | $116.67 | 100 |
| 2021-01-27 | $87.25 | $116.67 | 400 |
| 2021-01-26 | $87.19 | $116.59 | 500 |
| 2021-01-25 | $84.41 | $112.87 | 200 |
| 2021-01-22 | $87.05 | $116.40 | 17,400 |
| 2021-01-21 | $86.50 | $115.66 | 15,700 |
| 2021-01-20 | $85.00 | $113.66 | 400 |
| 2021-01-19 | $83.60 | $111.79 | 500 |
| 2021-01-15 | $83.70 | $111.92 | 400 |
| 2021-01-14 | $84.55 | $113.06 | 1,100 |
| 2021-01-13 | $83.54 | $111.71 | 1,400 |
| 2021-01-12 | $85.13 | $113.83 | 3,000 |
| 2021-01-11 | $84.11 | $112.47 | 2,900 |
| 2021-01-08 | $86.50 | $115.66 | 500 |
| 2021-01-07 | $86.50 | $115.66 | 6,900 |
| 2021-01-06 | $86.50 | $115.66 | 1,100 |
| 2021-01-05 | $87.61 | $117.15 | 6,200 |
| 2021-01-04 | $88.75 | $118.67 | 8,800 |