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
- 2008-03-04 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 | $75.40 | $75.40 | 7,865 |
| 2021-12-30 | $78.60 | $78.60 | 9,810 |
| 2021-12-29 | $81.80 | $81.80 | 4,630 |
| 2021-12-28 | $84.20 | $84.20 | 4,420 |
| 2021-12-27 | $83.60 | $83.60 | 3,005 |
| 2021-12-23 | $88.00 | $88.00 | 3,125 |
| 2021-12-22 | $86.40 | $86.40 | 4,800 |
| 2021-12-21 | $86.40 | $86.40 | 2,415 |
| 2021-12-20 | $84.20 | $84.20 | 3,535 |
| 2021-12-17 | $84.00 | $84.00 | 3,025 |
| 2021-12-16 | $82.80 | $82.80 | 3,270 |
| 2021-12-15 | $84.20 | $84.20 | 4,165 |
| 2021-12-14 | $85.40 | $85.40 | 3,870 |
| 2021-12-13 | $85.80 | $85.80 | 10,710 |
| 2021-12-10 | $93.20 | $93.20 | 6,120 |
| 2021-12-09 | $90.80 | $90.80 | 8,480 |
| 2021-12-08 | $98.80 | $98.80 | 11,610 |
| 2021-12-07 | $88.80 | $88.80 | 4,755 |
| 2021-12-06 | $84.00 | $84.00 | 5,215 |
| 2021-12-03 | $81.00 | $81.00 | 6,865 |
| 2021-12-02 | $87.00 | $87.00 | 5,620 |
| 2021-12-01 | $84.40 | $84.40 | 10,985 |
| 2021-11-30 | $88.60 | $88.60 | 6,385 |
| 2021-11-29 | $90.00 | $90.00 | 47,400 |
| 2021-11-26 | $85.20 | $85.20 | 710 |
| 2021-11-24 | $86.20 | $86.20 | 2,025 |
| 2021-11-23 | $84.80 | $84.80 | 4,760 |
| 2021-11-22 | $86.00 | $86.00 | 2,375 |
| 2021-11-19 | $87.00 | $87.00 | 2,595 |
| 2021-11-18 | $84.40 | $84.40 | 4,095 |
| 2021-11-17 | $88.00 | $88.00 | 3,425 |
| 2021-11-16 | $91.40 | $91.40 | 1,880 |
| 2021-11-15 | $93.20 | $93.20 | 1,885 |
| 2021-11-12 | $93.40 | $93.40 | 4,900 |
| 2021-11-11 | $94.80 | $94.80 | 3,055 |
| 2021-11-10 | $93.60 | $93.60 | 3,365 |
| 2021-11-09 | $96.40 | $96.40 | 1,680 |
| 2021-11-08 | $97.40 | $97.40 | 2,210 |
| 2021-11-05 | $93.60 | $93.60 | 2,845 |
| 2021-11-04 | $96.00 | $96.00 | 1,760 |
| 2021-11-03 | $98.20 | $98.20 | 3,070 |
| 2021-11-02 | $97.60 | $97.60 | 1,250 |
| 2021-11-01 | $97.40 | $97.40 | 2,785 |
| 2021-10-29 | $94.80 | $94.80 | 2,645 |
| 2021-10-28 | $95.40 | $95.40 | 3,950 |
| 2021-10-27 | $98.20 | $98.20 | 38,550 |
| 2021-10-26 | $99.00 | $99.00 | 2,160 |
| 2021-10-25 | $100.60 | $100.60 | 2,680 |
| 2021-10-22 | $100.80 | $100.80 | 4,300 |
| 2021-10-21 | $104.80 | $104.80 | 3,065 |
| 2021-10-20 | $102.80 | $102.80 | 1,030 |
| 2021-10-19 | $102.00 | $102.00 | 2,550 |
| 2021-10-18 | $103.00 | $103.00 | 1,390 |
| 2021-10-15 | $103.40 | $103.40 | 1,410 |
| 2021-10-14 | $102.40 | $102.40 | 2,230 |
| 2021-10-13 | $104.20 | $104.20 | 4,160 |
| 2021-10-12 | $101.40 | $101.40 | 845 |
| 2021-10-11 | $100.20 | $100.20 | 1,235 |
| 2021-10-08 | $100.60 | $100.60 | 1,855 |
| 2021-10-07 | $101.00 | $101.00 | 1,645 |
| 2021-10-06 | $101.80 | $101.80 | 1,855 |
| 2021-10-05 | $103.00 | $103.00 | 3,745 |
| 2021-10-04 | $100.00 | $100.00 | 5,120 |
| 2021-10-01 | $103.20 | $103.20 | 2,710 |
| 2021-09-30 | $102.60 | $102.60 | 2,035 |
| 2021-09-29 | $103.00 | $103.00 | 4,180 |
| 2021-09-28 | $105.00 | $105.00 | 3,065 |
| 2021-09-27 | $105.60 | $105.60 | 2,765 |
| 2021-09-24 | $106.00 | $106.00 | 2,065 |
| 2021-09-23 | $107.80 | $107.80 | 2,835 |
| 2021-09-22 | $108.40 | $108.40 | 2,185 |
| 2021-09-21 | $105.80 | $105.80 | 2,085 |
| 2021-09-20 | $105.20 | $105.20 | 2,940 |
| 2021-09-17 | $110.00 | $110.00 | 3,865 |
| 2021-09-16 | $107.00 | $107.00 | 3,435 |
| 2021-09-15 | $104.00 | $104.00 | 4,485 |
| 2021-09-14 | $103.00 | $103.00 | 10,910 |
| 2021-09-13 | $110.00 | $110.00 | 2,855 |
| 2021-09-10 | $110.00 | $110.00 | 6,430 |
| 2021-09-09 | $111.20 | $111.20 | 4,115 |
| 2021-09-08 | $109.60 | $109.60 | 4,310 |
| 2021-09-07 | $110.20 | $110.20 | 7,200 |
| 2021-09-03 | $111.20 | $111.20 | 5,725 |
| 2021-09-02 | $113.60 | $113.60 | 7,550 |
| 2021-09-01 | $111.00 | $111.00 | 9,675 |
| 2021-08-31 | $113.60 | $113.60 | 14,525 |
| 2021-08-30 | $111.40 | $111.40 | 11,985 |
| 2021-08-27 | $115.60 | $115.60 | 36,415 |
| 2021-08-26 | $111.20 | $111.20 | 40,610 |
| 2021-08-25 | $116.60 | $116.60 | 124,135 |
| 2021-08-24 | $130.80 | $130.80 | 3,313,690 |
| 2021-08-23 | $113.80 | $113.80 | 1,155 |
| 2021-08-20 | $110.60 | $110.60 | 2,470 |
| 2021-08-19 | $106.60 | $106.60 | 8,070 |
| 2021-08-18 | $116.20 | $116.20 | 2,285 |
| 2021-08-17 | $115.60 | $115.60 | 3,665 |
| 2021-08-16 | $112.00 | $112.00 | 11,620 |
| 2021-08-13 | $130.20 | $130.20 | 3,650 |
| 2021-08-12 | $133.40 | $133.40 | 1,705 |
| 2021-08-11 | $132.80 | $132.80 | 1,435 |
| 2021-08-10 | $135.60 | $135.60 | 2,760 |
| 2021-08-09 | $135.40 | $135.40 | 3,650 |
| 2021-08-06 | $135.40 | $135.40 | 3,435 |
| 2021-08-05 | $131.60 | $131.60 | 5,140 |
| 2021-08-04 | $127.80 | $127.80 | 1,670 |
| 2021-08-03 | $129.40 | $129.40 | 1,355 |
| 2021-08-02 | $130.00 | $130.00 | 975 |
| 2021-07-30 | $128.00 | $128.00 | 1,375 |
| 2021-07-29 | $129.20 | $129.20 | 2,095 |
| 2021-07-28 | $130.40 | $130.40 | 1,780 |
| 2021-07-27 | $127.20 | $127.20 | 1,885 |
| 2021-07-26 | $129.20 | $129.20 | 1,925 |
| 2021-07-23 | $129.80 | $129.80 | 1,800 |
| 2021-07-22 | $134.40 | $134.40 | 2,375 |
| 2021-07-21 | $133.80 | $133.80 | 4,140 |
| 2021-07-20 | $126.00 | $126.00 | 2,265 |
| 2021-07-19 | $124.40 | $124.40 | 4,235 |
| 2021-07-16 | $126.00 | $126.00 | 1,330 |
| 2021-07-15 | $125.20 | $125.20 | 2,940 |
| 2021-07-14 | $128.00 | $128.00 | 4,880 |
| 2021-07-13 | $132.80 | $132.80 | 1,610 |
| 2021-07-12 | $133.20 | $133.20 | 2,410 |
| 2021-07-09 | $133.60 | $133.60 | 2,920 |
| 2021-07-08 | $130.00 | $130.00 | 3,280 |
| 2021-07-07 | $128.40 | $128.40 | 6,470 |
| 2021-07-06 | $128.00 | $128.00 | 4,020 |
| 2021-07-02 | $130.60 | $130.60 | 8,000 |
| 2021-07-01 | $131.00 | $131.00 | 4,775 |
| 2021-06-30 | $133.40 | $133.40 | 4,745 |
| 2021-06-29 | $135.40 | $135.40 | 7,410 |
| 2021-06-28 | $137.20 | $137.20 | 7,410 |
| 2021-06-25 | $140.60 | $140.60 | 19,320 |
| 2021-06-24 | $139.40 | $139.40 | 10,555 |
| 2021-06-23 | $136.80 | $136.80 | 21,185 |
| 2021-06-22 | $139.80 | $139.80 | 262,480 |
| 2021-06-21 | $127.80 | $127.80 | 3,175 |
| 2021-06-18 | $129.60 | $129.60 | 3,045 |
| 2021-06-17 | $129.80 | $129.80 | 2,405 |
| 2021-06-16 | $129.40 | $129.40 | 5,095 |
| 2021-06-15 | $128.60 | $128.60 | 6,955 |
| 2021-06-14 | $135.80 | $135.80 | 6,455 |
| 2021-06-11 | $137.00 | $137.00 | 13,965 |
| 2021-06-10 | $133.40 | $133.40 | 30,805 |
| 2021-06-09 | $123.00 | $123.00 | 7,400 |
| 2021-06-08 | $120.00 | $120.00 | 5,195 |
| 2021-06-07 | $120.80 | $120.80 | 8,910 |
| 2021-06-04 | $115.40 | $115.40 | 7,090 |
| 2021-06-03 | $118.40 | $118.40 | 8,810 |
| 2021-06-02 | $123.20 | $123.20 | 40,595 |
| 2021-06-01 | $116.20 | $116.20 | 2,885 |
| 2021-05-28 | $114.00 | $114.00 | 8,985 |
| 2021-05-27 | $113.60 | $113.60 | 5,470 |
| 2021-05-26 | $112.40 | $112.40 | 3,460 |
| 2021-05-25 | $110.00 | $110.00 | 5,290 |
| 2021-05-24 | $112.00 | $112.00 | 11,420 |
| 2021-05-21 | $118.40 | $118.40 | 24,805 |
| 2021-05-20 | $110.60 | $110.60 | 2,475 |
| 2021-05-19 | $111.40 | $111.40 | 4,290 |
| 2021-05-18 | $114.40 | $114.40 | 4,380 |
| 2021-05-17 | $110.00 | $110.00 | 2,940 |
| 2021-05-14 | $106.60 | $106.60 | 6,390 |
| 2021-05-13 | $102.60 | $102.60 | 7,935 |
| 2021-05-12 | $108.00 | $108.00 | 3,590 |
| 2021-05-11 | $111.60 | $111.60 | 5,740 |
| 2021-05-10 | $114.60 | $114.60 | 7,865 |
| 2021-05-07 | $110.20 | $110.20 | 8,150 |
| 2021-05-06 | $112.20 | $112.20 | 5,610 |
| 2021-05-05 | $115.60 | $115.60 | 5,475 |
| 2021-05-04 | $120.00 | $120.00 | 9,610 |
| 2021-05-03 | $116.60 | $116.60 | 5,355 |
| 2021-04-30 | $119.20 | $119.20 | 8,520 |
| 2021-04-29 | $122.00 | $122.00 | 48,890 |
| 2021-04-28 | $122.20 | $122.20 | 3,560 |
| 2021-04-27 | $119.00 | $119.00 | 8,205 |
| 2021-04-26 | $124.00 | $124.00 | 25,715 |
| 2021-04-23 | $120.80 | $120.80 | 15,120 |
| 2021-04-22 | $119.80 | $119.80 | 5,005 |
| 2021-04-21 | $118.20 | $118.20 | 7,280 |
| 2021-04-20 | $111.00 | $111.00 | 5,835 |
| 2021-04-19 | $110.40 | $110.40 | 10,165 |
| 2021-04-16 | $111.60 | $111.60 | 14,995 |
| 2021-04-15 | $117.80 | $117.80 | 11,175 |
| 2021-04-14 | $123.40 | $123.40 | 12,435 |
| 2021-04-13 | $133.20 | $133.20 | 15,365 |
| 2021-04-12 | $125.40 | $125.40 | 20,570 |
| 2021-04-09 | $136.80 | $136.80 | 13,630 |
| 2021-04-08 | $138.40 | $138.40 | 21,595 |
| 2021-04-07 | $147.80 | $147.80 | 18,135 |
| 2021-04-06 | $150.40 | $150.40 | 41,695 |
| 2021-04-05 | $152.60 | $152.60 | 1,084,190 |
| 2021-04-01 | $143.00 | $143.00 | 6,355 |
| 2021-03-31 | $140.40 | $140.40 | 13,040 |
| 2021-03-30 | $137.40 | $137.40 | 10,925 |
| 2021-03-29 | $139.60 | $139.60 | 11,460 |
| 2021-03-26 | $138.20 | $138.20 | 6,585 |
| 2021-03-25 | $137.60 | $137.60 | 16,125 |
| 2021-03-24 | $137.40 | $137.40 | 26,565 |
| 2021-03-23 | $140.60 | $140.60 | 14,040 |
| 2021-03-22 | $149.40 | $149.40 | 25,490 |
| 2021-03-19 | $143.60 | $143.60 | 10,255 |
| 2021-03-18 | $141.80 | $141.80 | 19,045 |
| 2021-03-17 | $137.20 | $137.20 | 10,190 |
| 2021-03-16 | $141.00 | $141.00 | 24,380 |
| 2021-03-15 | $150.00 | $150.00 | 11,815 |
| 2021-03-12 | $149.60 | $149.60 | 13,120 |
| 2021-03-11 | $145.00 | $145.00 | 37,410 |
| 2021-03-10 | $125.80 | $125.80 | 44,600 |
| 2021-03-09 | $134.40 | $134.40 | 51,285 |
| 2021-03-08 | $129.00 | $129.00 | 44,060 |
| 2021-03-05 | $121.40 | $121.40 | 27,200 |
| 2021-03-04 | $115.00 | $115.00 | 26,790 |
| 2021-03-03 | $122.00 | $122.00 | 14,430 |
| 2021-03-02 | $122.40 | $122.40 | 22,325 |
| 2021-03-01 | $129.20 | $129.20 | 10,150 |
| 2021-02-26 | $129.60 | $129.60 | 17,340 |
| 2021-02-25 | $129.20 | $129.20 | 24,230 |
| 2021-02-24 | $137.20 | $137.20 | 41,695 |
| 2021-02-23 | $142.80 | $142.80 | 150,115 |
| 2021-02-22 | $147.60 | $147.60 | 95,020 |
| 2021-02-19 | $152.00 | $152.00 | 52,080 |
| 2021-02-18 | $154.80 | $154.80 | 128,735 |
| 2021-02-17 | $141.20 | $141.20 | 45,460 |
| 2021-02-16 | $152.00 | $152.00 | 131,435 |
| 2021-02-12 | $178.60 | $178.60 | 35,095 |
| 2021-02-11 | $190.00 | $190.00 | 169,650 |
| 2021-02-10 | $235.40 | $235.40 | 4,774,140 |
| 2021-02-09 | $104.00 | $104.00 | 12,205 |
| 2021-02-08 | $103.60 | $103.60 | 37,835 |
| 2021-02-05 | $92.80 | $92.80 | 10,900 |
| 2021-02-04 | $93.80 | $93.80 | 25,710 |
| 2021-02-03 | $89.60 | $89.60 | 9,235 |
| 2021-02-02 | $87.80 | $87.80 | 9,855 |
| 2021-02-01 | $86.40 | $86.40 | 12,050 |
| 2021-01-29 | $82.80 | $82.80 | 11,735 |
| 2021-01-28 | $81.60 | $81.60 | 11,900 |
| 2021-01-27 | $83.00 | $83.00 | 15,640 |
| 2021-01-26 | $91.00 | $91.00 | 30,425 |
| 2021-01-25 | $87.40 | $87.40 | 14,960 |
| 2021-01-22 | $85.40 | $85.40 | 6,295 |
| 2021-01-21 | $86.60 | $86.60 | 10,070 |
| 2021-01-20 | $85.40 | $85.40 | 28,480 |
| 2021-01-19 | $79.80 | $79.80 | 9,395 |
| 2021-01-15 | $81.00 | $81.00 | 5,125 |
| 2021-01-14 | $80.80 | $80.80 | 12,640 |
| 2021-01-13 | $78.80 | $78.80 | 5,680 |
| 2021-01-12 | $78.60 | $78.60 | 5,170 |
| 2021-01-11 | $81.00 | $81.00 | 6,310 |
| 2021-01-08 | $80.00 | $80.00 | 8,665 |
| 2021-01-07 | $78.60 | $78.60 | 11,210 |
| 2021-01-06 | $80.20 | $80.20 | 13,390 |
| 2021-01-05 | $80.00 | $80.00 | 28,355 |
| 2021-01-04 | $72.60 | $72.60 | 7,425 |