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
- 2015-11-05 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 | $71.42 | $71.42 | 15,614 |
| 2021-12-30 | $79.10 | $79.10 | 19,525 |
| 2021-12-29 | $81.60 | $81.60 | 40,055 |
| 2021-12-28 | $73.15 | $73.15 | 12,846 |
| 2021-12-27 | $77.57 | $77.57 | 10,624 |
| 2021-12-23 | $79.68 | $79.68 | 6,978 |
| 2021-12-22 | $77.95 | $77.95 | 17,218 |
| 2021-12-21 | $77.18 | $77.18 | 4,620 |
| 2021-12-20 | $77.18 | $77.18 | 6,414 |
| 2021-12-17 | $80.64 | $80.64 | 5,709 |
| 2021-12-16 | $79.30 | $79.30 | 3,615 |
| 2021-12-15 | $84.48 | $84.48 | 8,843 |
| 2021-12-14 | $82.56 | $82.56 | 4,885 |
| 2021-12-13 | $86.59 | $86.59 | 4,618 |
| 2021-12-10 | $82.56 | $82.56 | 2,286 |
| 2021-12-09 | $84.48 | $84.48 | 2,803 |
| 2021-12-08 | $87.36 | $87.36 | 4,654 |
| 2021-12-07 | $84.10 | $84.10 | 5,667 |
| 2021-12-06 | $76.80 | $76.80 | 13,667 |
| 2021-12-03 | $79.49 | $79.49 | 22,956 |
| 2021-12-02 | $94.46 | $94.46 | 9,140 |
| 2021-12-01 | $99.84 | $99.84 | 10,122 |
| 2021-11-30 | $105.02 | $105.02 | 16,030 |
| 2021-11-29 | $100.80 | $100.80 | 4,432 |
| 2021-11-26 | $97.73 | $97.73 | 2,813 |
| 2021-11-24 | $101.76 | $101.76 | 7,589 |
| 2021-11-23 | $94.08 | $94.08 | 5,974 |
| 2021-11-22 | $96.77 | $96.77 | 20,151 |
| 2021-11-19 | $99.84 | $99.84 | 10,091 |
| 2021-11-18 | $100.80 | $100.80 | 11,141 |
| 2021-11-17 | $108.67 | $108.67 | 8,551 |
| 2021-11-16 | $107.14 | $107.14 | 7,681 |
| 2021-11-15 | $109.06 | $109.06 | 7,979 |
| 2021-11-12 | $107.90 | $107.90 | 8,534 |
| 2021-11-11 | $110.40 | $110.40 | 7,013 |
| 2021-11-10 | $108.48 | $108.48 | 19,366 |
| 2021-11-09 | $117.12 | $117.12 | 12,756 |
| 2021-11-08 | $120.19 | $120.19 | 72,004 |
| 2021-11-05 | $117.70 | $117.70 | 7,969 |
| 2021-11-04 | $120.58 | $120.58 | 7,171 |
| 2021-11-03 | $119.81 | $119.81 | 10,117 |
| 2021-11-02 | $118.27 | $118.27 | 14,810 |
| 2021-11-01 | $120.96 | $120.96 | 18,998 |
| 2021-10-29 | $116.74 | $116.74 | 16,109 |
| 2021-10-28 | $112.32 | $112.32 | 21,281 |
| 2021-10-27 | $116.93 | $116.93 | 40,771 |
| 2021-10-26 | $126.53 | $126.53 | 105,634 |
| 2021-10-25 | $137.28 | $137.28 | 143,756 |
| 2021-10-22 | $106.56 | $106.56 | 33,892 |
| 2021-10-21 | $117.12 | $117.12 | 111,920 |
| 2021-10-20 | $101.18 | $101.18 | 27,737 |
| 2021-10-19 | $101.76 | $101.76 | 11,875 |
| 2021-10-18 | $104.26 | $104.26 | 12,216 |
| 2021-10-15 | $107.52 | $107.52 | 21,617 |
| 2021-10-14 | $107.14 | $107.14 | 6,949 |
| 2021-10-13 | $109.06 | $109.06 | 18,813 |
| 2021-10-12 | $101.57 | $101.57 | 7,609 |
| 2021-10-11 | $103.10 | $103.10 | 6,621 |
| 2021-10-08 | $104.64 | $104.64 | 6,398 |
| 2021-10-07 | $108.48 | $108.48 | 11,286 |
| 2021-10-06 | $103.87 | $103.87 | 31,310 |
| 2021-10-05 | $100.61 | $100.61 | 18,402 |
| 2021-10-04 | $105.22 | $105.22 | 18,356 |
| 2021-10-01 | $112.32 | $112.32 | 16,455 |
| 2021-09-30 | $113.66 | $113.66 | 33,981 |
| 2021-09-29 | $108.48 | $108.48 | 34,858 |
| 2021-09-28 | $121.34 | $121.34 | 25,555 |
| 2021-09-27 | $127.68 | $127.68 | 9,154 |
| 2021-09-24 | $127.10 | $127.10 | 9,273 |
| 2021-09-23 | $130.94 | $130.94 | 9,271 |
| 2021-09-22 | $133.25 | $133.25 | 12,476 |
| 2021-09-21 | $126.14 | $126.14 | 15,874 |
| 2021-09-20 | $131.71 | $131.71 | 18,025 |
| 2021-09-17 | $140.35 | $140.35 | 6,830 |
| 2021-09-16 | $139.78 | $139.78 | 5,274 |
| 2021-09-15 | $138.62 | $138.62 | 10,728 |
| 2021-09-14 | $140.35 | $140.35 | 22,395 |
| 2021-09-13 | $144.96 | $144.96 | 14,377 |
| 2021-09-10 | $151.87 | $151.87 | 16,808 |
| 2021-09-09 | $154.18 | $154.18 | 72,596 |
| 2021-09-08 | $152.45 | $152.45 | 16,598 |
| 2021-09-07 | $162.24 | $162.24 | 28,545 |
| 2021-09-03 | $160.70 | $160.70 | 18,703 |
| 2021-09-02 | $153.98 | $153.98 | 10,379 |
| 2021-09-01 | $154.94 | $154.94 | 21,611 |
| 2021-08-31 | $148.42 | $148.42 | 8,593 |
| 2021-08-30 | $148.22 | $148.22 | 11,132 |
| 2021-08-27 | $149.38 | $149.38 | 13,598 |
| 2021-08-26 | $149.38 | $149.38 | 18,765 |
| 2021-08-25 | $148.99 | $148.99 | 17,929 |
| 2021-08-24 | $143.81 | $143.81 | 14,355 |
| 2021-08-23 | $138.24 | $138.24 | 11,866 |
| 2021-08-20 | $139.78 | $139.78 | 10,014 |
| 2021-08-19 | $134.59 | $134.59 | 14,453 |
| 2021-08-18 | $136.32 | $136.32 | 19,622 |
| 2021-08-17 | $138.82 | $138.82 | 16,055 |
| 2021-08-16 | $144.96 | $144.96 | 19,769 |
| 2021-08-13 | $145.92 | $145.92 | 22,282 |
| 2021-08-12 | $147.26 | $147.26 | 24,688 |
| 2021-08-11 | $149.57 | $149.57 | 126,404 |
| 2021-08-10 | $151.30 | $151.30 | 9,514 |
| 2021-08-09 | $153.02 | $153.02 | 11,732 |
| 2021-08-06 | $157.44 | $157.44 | 18,085 |
| 2021-08-05 | $152.06 | $152.06 | 11,081 |
| 2021-08-04 | $147.46 | $147.46 | 29,693 |
| 2021-08-03 | $147.65 | $147.65 | 20,577 |
| 2021-08-02 | $151.10 | $151.10 | 18,188 |
| 2021-07-30 | $146.88 | $146.88 | 52,490 |
| 2021-07-29 | $144.38 | $144.38 | 16,761 |
| 2021-07-28 | $146.88 | $146.88 | 19,466 |
| 2021-07-27 | $142.46 | $142.46 | 31,317 |
| 2021-07-26 | $140.35 | $140.35 | 93,324 |
| 2021-07-23 | $156.10 | $156.10 | 29,583 |
| 2021-07-22 | $167.62 | $167.62 | 49,402 |
| 2021-07-21 | $163.20 | $163.20 | 18,527 |
| 2021-07-20 | $160.13 | $160.13 | 36,438 |
| 2021-07-19 | $155.33 | $155.33 | 51,316 |
| 2021-07-16 | $167.04 | $167.04 | 33,109 |
| 2021-07-15 | $172.80 | $172.80 | 58,521 |
| 2021-07-14 | $167.81 | $167.81 | 94,034 |
| 2021-07-13 | $166.08 | $166.08 | 54,787 |
| 2021-07-12 | $174.53 | $174.53 | 72,718 |
| 2021-07-09 | $182.02 | $182.02 | 95,902 |
| 2021-07-08 | $166.66 | $166.66 | 92,844 |
| 2021-07-07 | $179.90 | $179.90 | 137,237 |
| 2021-07-06 | $195.84 | $195.84 | 138,670 |
| 2021-07-02 | $205.44 | $205.44 | 176,535 |
| 2021-07-01 | $216.96 | $216.96 | 336,767 |
| 2021-06-30 | $278.40 | $278.40 | 1,185,351 |
| 2021-06-29 | $191.04 | $191.04 | 77,884 |
| 2021-06-28 | $171.84 | $171.84 | 6,733 |
| 2021-06-25 | $171.84 | $171.84 | 10,989 |
| 2021-06-24 | $172.03 | $172.03 | 7,551 |
| 2021-06-23 | $173.57 | $173.57 | 9,479 |
| 2021-06-22 | $168.00 | $168.00 | 8,196 |
| 2021-06-21 | $169.92 | $169.92 | 9,439 |
| 2021-06-18 | $166.27 | $166.27 | 12,325 |
| 2021-06-17 | $171.07 | $171.07 | 6,652 |
| 2021-06-16 | $175.68 | $175.68 | 13,705 |
| 2021-06-15 | $177.22 | $177.22 | 27,147 |
| 2021-06-14 | $180.29 | $180.29 | 11,146 |
| 2021-06-11 | $177.98 | $177.98 | 12,913 |
| 2021-06-10 | $182.21 | $182.21 | 13,025 |
| 2021-06-09 | $187.58 | $187.58 | 17,496 |
| 2021-06-08 | $192.00 | $192.00 | 22,145 |
| 2021-06-07 | $193.92 | $193.92 | 43,285 |
| 2021-06-04 | $185.86 | $185.86 | 90,986 |
| 2021-06-03 | $175.49 | $175.49 | 18,268 |
| 2021-06-02 | $177.22 | $177.22 | 73,673 |
| 2021-06-01 | $172.80 | $172.80 | 9,287 |
| 2021-05-28 | $176.45 | $176.45 | 21,818 |
| 2021-05-27 | $172.80 | $172.80 | 11,337 |
| 2021-05-26 | $165.12 | $165.12 | 14,309 |
| 2021-05-25 | $161.09 | $161.09 | 13,039 |
| 2021-05-24 | $164.74 | $164.74 | 12,124 |
| 2021-05-21 | $164.93 | $164.93 | 12,471 |
| 2021-05-20 | $168.00 | $168.00 | 33,185 |
| 2021-05-19 | $163.01 | $163.01 | 8,408 |
| 2021-05-18 | $167.81 | $167.81 | 8,759 |
| 2021-05-17 | $163.58 | $163.58 | 6,626 |
| 2021-05-14 | $164.54 | $164.54 | 16,001 |
| 2021-05-13 | $157.82 | $157.82 | 8,140 |
| 2021-05-12 | $166.46 | $166.46 | 6,147 |
| 2021-05-11 | $173.57 | $173.57 | 8,758 |
| 2021-05-10 | $172.42 | $172.42 | 8,650 |
| 2021-05-07 | $179.33 | $179.33 | 7,729 |
| 2021-05-06 | $178.18 | $178.18 | 17,148 |
| 2021-05-05 | $195.84 | $195.84 | 7,766 |
| 2021-05-04 | $199.68 | $199.68 | 9,201 |
| 2021-05-03 | $207.36 | $207.36 | 6,288 |
| 2021-04-30 | $211.20 | $211.20 | 5,830 |
| 2021-04-29 | $213.12 | $213.12 | 10,057 |
| 2021-04-28 | $220.80 | $220.80 | 12,318 |
| 2021-04-27 | $226.56 | $226.56 | 6,516 |
| 2021-04-26 | $234.24 | $234.24 | 16,555 |
| 2021-04-23 | $213.12 | $213.12 | 14,265 |
| 2021-04-22 | $216.96 | $216.96 | 8,609 |
| 2021-04-21 | $218.88 | $218.88 | 7,566 |
| 2021-04-20 | $203.52 | $203.52 | 6,823 |
| 2021-04-19 | $213.12 | $213.12 | 10,983 |
| 2021-04-16 | $220.80 | $220.80 | 11,383 |
| 2021-04-15 | $215.04 | $215.04 | 12,360 |
| 2021-04-14 | $238.08 | $238.08 | 10,018 |
| 2021-04-13 | $228.48 | $228.48 | 8,708 |
| 2021-04-12 | $234.24 | $234.24 | 15,155 |
| 2021-04-09 | $268.80 | $268.80 | 6,055 |
| 2021-04-08 | $270.72 | $270.72 | 5,839 |
| 2021-04-07 | $272.64 | $272.64 | 7,718 |
| 2021-04-06 | $280.32 | $280.32 | 13,786 |
| 2021-04-05 | $264.96 | $264.96 | 10,500 |
| 2021-04-01 | $278.40 | $278.40 | 11,470 |
| 2021-03-31 | $286.08 | $286.08 | 14,938 |
| 2021-03-30 | $266.88 | $266.88 | 14,886 |
| 2021-03-29 | $264.96 | $264.96 | 27,505 |
| 2021-03-26 | $288.00 | $288.00 | 29,090 |
| 2021-03-25 | $306.24 | $306.24 | 42,739 |
| 2021-03-24 | $328.32 | $328.32 | 108,108 |
| 2021-03-23 | $305.28 | $305.28 | 48,672 |
| 2021-03-22 | $355.20 | $355.20 | 160,046 |
| 2021-03-19 | $299.52 | $299.52 | 18,627 |
| 2021-03-18 | $293.76 | $293.76 | 34,932 |
| 2021-03-17 | $301.44 | $301.44 | 19,948 |
| 2021-03-16 | $301.44 | $301.44 | 19,190 |
| 2021-03-15 | $311.04 | $311.04 | 22,528 |
| 2021-03-12 | $295.68 | $295.68 | 34,866 |
| 2021-03-11 | $286.08 | $286.08 | 16,036 |
| 2021-03-10 | $270.72 | $270.72 | 35,398 |
| 2021-03-09 | $282.24 | $282.24 | 31,067 |
| 2021-03-08 | $243.84 | $243.84 | 19,166 |
| 2021-03-05 | $249.60 | $249.60 | 31,942 |
| 2021-03-04 | $243.84 | $243.84 | 43,940 |
| 2021-03-03 | $295.68 | $295.68 | 30,253 |
| 2021-03-02 | $309.12 | $309.12 | 21,811 |
| 2021-03-01 | $332.16 | $332.16 | 26,667 |
| 2021-02-26 | $305.28 | $305.28 | 34,742 |
| 2021-02-25 | $316.80 | $316.80 | 58,983 |
| 2021-02-24 | $328.32 | $328.32 | 29,806 |
| 2021-02-23 | $316.80 | $316.80 | 89,313 |
| 2021-02-22 | $387.84 | $387.84 | 49,721 |
| 2021-02-19 | $462.72 | $462.72 | 41,446 |
| 2021-02-18 | $458.88 | $458.88 | 55,127 |
| 2021-02-17 | $541.44 | $541.44 | 96,872 |
| 2021-02-16 | $545.28 | $545.28 | 193,115 |
| 2021-02-12 | $493.44 | $493.44 | 145,721 |
| 2021-02-11 | $565.44 | $565.44 | 589,435 |
| 2021-02-10 | $328.32 | $328.32 | 78,648 |
| 2021-02-09 | $366.72 | $366.72 | 79,913 |
| 2021-02-08 | $360.96 | $360.96 | 133,021 |
| 2021-02-05 | $297.60 | $297.60 | 77,375 |
| 2021-02-04 | $314.88 | $314.88 | 99,878 |
| 2021-02-03 | $268.80 | $268.80 | 131,219 |
| 2021-02-02 | $266.88 | $266.88 | 51,630 |
| 2021-02-01 | $274.56 | $274.56 | 154,404 |
| 2021-01-29 | $224.64 | $224.64 | 102,727 |
| 2021-01-28 | $226.56 | $226.56 | 31,385 |
| 2021-01-27 | $240.00 | $240.00 | 35,817 |
| 2021-01-26 | $261.12 | $261.12 | 67,901 |
| 2021-01-25 | $243.84 | $243.84 | 37,501 |
| 2021-01-22 | $245.76 | $245.76 | 35,815 |
| 2021-01-21 | $228.48 | $228.48 | 20,661 |
| 2021-01-20 | $228.48 | $228.48 | 24,017 |
| 2021-01-19 | $234.24 | $234.24 | 25,234 |
| 2021-01-15 | $238.08 | $238.08 | 20,857 |
| 2021-01-14 | $247.68 | $247.68 | 43,808 |
| 2021-01-13 | $266.88 | $266.88 | 89,659 |
| 2021-01-12 | $243.84 | $243.84 | 38,773 |
| 2021-01-11 | $257.28 | $257.28 | 116,922 |
| 2021-01-08 | $255.36 | $255.36 | 219,899 |
| 2021-01-07 | $197.76 | $197.76 | 21,967 |
| 2021-01-06 | $192.00 | $192.00 | 5,881 |
| 2021-01-05 | $195.84 | $195.84 | 10,727 |
| 2021-01-04 | $191.04 | $191.04 | 6,614 |