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
- 2018-08-15 to 2026-08-28
- 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 | $162.00 | $162.00 | 409 |
| 2021-12-30 | $144.80 | $144.80 | 180 |
| 2021-12-29 | $140.00 | $140.00 | 190 |
| 2021-12-28 | $138.70 | $138.70 | 242 |
| 2021-12-27 | $139.00 | $139.00 | 206 |
| 2021-12-23 | $147.60 | $147.60 | 150 |
| 2021-12-22 | $139.96 | $139.96 | 71 |
| 2021-12-21 | $139.40 | $139.40 | 53 |
| 2021-12-20 | $147.20 | $147.20 | 187 |
| 2021-12-17 | $156.60 | $156.60 | 15 |
| 2021-12-16 | $147.30 | $147.30 | 63 |
| 2021-12-15 | $141.90 | $141.90 | 160 |
| 2021-12-14 | $140.00 | $140.00 | 199 |
| 2021-12-13 | $141.24 | $141.24 | 125 |
| 2021-12-10 | $144.00 | $144.00 | 65 |
| 2021-12-09 | $141.68 | $141.68 | 159 |
| 2021-12-08 | $160.00 | $160.00 | 113 |
| 2021-12-07 | $165.00 | $165.00 | 60 |
| 2021-12-06 | $157.60 | $157.60 | 278 |
| 2021-12-03 | $153.60 | $153.60 | 190 |
| 2021-12-02 | $146.00 | $146.00 | 131 |
| 2021-12-01 | $150.00 | $150.00 | 319 |
| 2021-11-30 | $165.80 | $165.80 | 126 |
| 2021-11-29 | $189.00 | $189.00 | 452 |
| 2021-11-26 | $146.00 | $146.00 | 153 |
| 2021-11-24 | $147.70 | $147.70 | 492 |
| 2021-11-23 | $168.00 | $168.00 | 684 |
| 2021-11-22 | $204.90 | $204.90 | 209 |
| 2021-11-19 | $220.70 | $220.70 | 161 |
| 2021-11-18 | $234.80 | $234.80 | 149 |
| 2021-11-17 | $238.00 | $238.00 | 206 |
| 2021-11-16 | $245.00 | $245.00 | 331 |
| 2021-11-15 | $250.00 | $250.00 | 282 |
| 2021-11-12 | $268.28 | $268.28 | 221 |
| 2021-11-11 | $286.40 | $286.40 | 712 |
| 2021-11-10 | $336.20 | $336.20 | 385 |
| 2021-11-09 | $313.40 | $313.40 | 239 |
| 2021-11-08 | $323.00 | $323.00 | 1,039 |
| 2021-11-05 | $284.00 | $284.00 | 286 |
| 2021-11-04 | $289.80 | $289.80 | 345 |
| 2021-11-03 | $257.00 | $257.00 | 113 |
| 2021-11-02 | $265.00 | $265.00 | 48 |
| 2021-11-01 | $257.80 | $257.80 | 71 |
| 2021-10-29 | $258.40 | $258.40 | 41 |
| 2021-10-28 | $253.60 | $253.60 | 87 |
| 2021-10-27 | $237.24 | $237.24 | 121 |
| 2021-10-26 | $250.20 | $250.20 | 137 |
| 2021-10-25 | $268.56 | $268.56 | 164 |
| 2021-10-22 | $277.00 | $277.00 | 92 |
| 2021-10-21 | $267.60 | $267.60 | 230 |
| 2021-10-20 | $292.40 | $292.40 | 424 |
| 2021-10-19 | $269.00 | $269.00 | 169 |
| 2021-10-18 | $260.00 | $260.00 | 137 |
| 2021-10-15 | $275.60 | $275.60 | 146 |
| 2021-10-14 | $273.72 | $273.72 | 179 |
| 2021-10-13 | $273.40 | $273.40 | 96 |
| 2021-10-12 | $258.88 | $258.88 | 121 |
| 2021-10-11 | $270.00 | $270.00 | 86 |
| 2021-10-08 | $259.40 | $259.40 | 162 |
| 2021-10-07 | $296.20 | $296.20 | 273 |
| 2021-10-06 | $278.00 | $278.00 | 72 |
| 2021-10-05 | $273.50 | $273.50 | 306 |
| 2021-10-04 | $286.60 | $286.60 | 721 |
| 2021-10-01 | $217.20 | $217.20 | 37 |
| 2021-09-30 | $218.32 | $218.32 | 36 |
| 2021-09-29 | $224.00 | $224.00 | 89 |
| 2021-09-28 | $218.60 | $218.60 | 53 |
| 2021-09-27 | $223.80 | $223.80 | 44 |
| 2021-09-24 | $223.40 | $223.40 | 40 |
| 2021-09-23 | $222.10 | $222.10 | 40 |
| 2021-09-22 | $223.20 | $223.20 | 66 |
| 2021-09-21 | $212.00 | $212.00 | 32 |
| 2021-09-20 | $231.80 | $231.80 | 154 |
| 2021-09-17 | $226.00 | $226.00 | 29 |
| 2021-09-16 | $210.00 | $210.00 | 77 |
| 2021-09-15 | $221.60 | $221.60 | 94 |
| 2021-09-14 | $216.38 | $216.38 | 218 |
| 2021-09-13 | $202.00 | $202.00 | 101 |
| 2021-09-10 | $181.20 | $181.20 | 87 |
| 2021-09-09 | $190.80 | $190.80 | 135 |
| 2021-09-08 | $189.00 | $189.00 | 211 |
| 2021-09-07 | $210.80 | $210.80 | 70 |
| 2021-09-03 | $217.50 | $217.50 | 119 |
| 2021-09-02 | $207.94 | $207.94 | 36 |
| 2021-09-01 | $214.00 | $214.00 | 112 |
| 2021-08-31 | $210.40 | $210.40 | 87 |
| 2021-08-30 | $206.60 | $206.60 | 85 |
| 2021-08-27 | $198.00 | $198.00 | 27 |
| 2021-08-26 | $197.20 | $197.20 | 335 |
| 2021-08-25 | $208.00 | $208.00 | 101 |
| 2021-08-24 | $220.00 | $220.00 | 29 |
| 2021-08-23 | $215.00 | $215.00 | 96 |
| 2021-08-20 | $210.00 | $210.00 | 68 |
| 2021-08-19 | $209.60 | $209.60 | 23 |
| 2021-08-18 | $214.16 | $214.16 | 62 |
| 2021-08-17 | $218.00 | $218.00 | 115 |
| 2021-08-16 | $200.00 | $200.00 | 43 |
| 2021-08-13 | $210.90 | $210.90 | 67 |
| 2021-08-12 | $210.60 | $210.60 | 147 |
| 2021-08-11 | $235.80 | $235.80 | 57 |
| 2021-08-10 | $220.00 | $220.00 | 74 |
| 2021-08-09 | $222.60 | $222.60 | 112 |
| 2021-08-06 | $239.20 | $239.20 | 111 |
| 2021-08-05 | $250.00 | $250.00 | 165 |
| 2021-08-04 | $237.00 | $237.00 | 307 |
| 2021-08-03 | $205.00 | $205.00 | 680 |
| 2021-08-02 | $198.20 | $198.20 | 126 |
| 2021-07-30 | $190.00 | $190.00 | 162 |
| 2021-07-29 | $176.00 | $176.00 | 270 |
| 2021-07-28 | $180.00 | $180.00 | 105 |
| 2021-07-27 | $182.00 | $182.00 | 240 |
| 2021-07-26 | $220.00 | $220.00 | 246 |
| 2021-07-23 | $230.84 | $230.84 | 77 |
| 2021-07-22 | $239.20 | $239.20 | 183 |
| 2021-07-21 | $272.60 | $272.60 | 72 |
| 2021-07-20 | $267.60 | $267.60 | 101 |
| 2021-07-19 | $288.00 | $288.00 | 111 |
| 2021-07-16 | $311.40 | $311.40 | 144 |
| 2021-07-15 | $317.20 | $317.20 | 70 |
| 2021-07-14 | $335.80 | $335.80 | 40 |
| 2021-07-13 | $367.60 | $367.60 | 65 |
| 2021-07-12 | $342.20 | $342.20 | 56 |
| 2021-07-09 | $340.00 | $340.00 | 67 |
| 2021-07-08 | $346.80 | $346.80 | 72 |
| 2021-07-07 | $354.60 | $354.60 | 274 |
| 2021-07-06 | $370.46 | $370.46 | 84 |
| 2021-07-02 | $419.00 | $419.00 | 104 |
| 2021-07-01 | $420.60 | $420.60 | 59 |
| 2021-06-30 | $388.00 | $388.00 | 151 |
| 2021-06-29 | $360.00 | $360.00 | 48 |
| 2021-06-28 | $356.40 | $356.40 | 170 |
| 2021-06-25 | $360.40 | $360.40 | 91 |
| 2021-06-24 | $357.00 | $357.00 | 136 |
| 2021-06-23 | $352.20 | $352.20 | 279 |
| 2021-06-22 | $364.40 | $364.40 | 211 |
| 2021-06-21 | $380.00 | $380.00 | 672 |
| 2021-06-18 | $419.40 | $419.40 | 296 |
| 2021-06-17 | $440.00 | $440.00 | 236 |
| 2021-06-16 | $452.00 | $452.00 | 244 |
| 2021-06-15 | $466.00 | $466.00 | 399 |
| 2021-06-14 | $495.30 | $495.30 | 352 |
| 2021-06-11 | $510.00 | $510.00 | 422 |
| 2021-06-10 | $489.20 | $489.20 | 713 |
| 2021-06-09 | $460.00 | $460.00 | 771 |
| 2021-06-08 | $504.20 | $504.20 | 1,074 |
| 2021-06-07 | $480.00 | $480.00 | 217 |
| 2021-06-04 | $454.00 | $454.00 | 240 |
| 2021-06-03 | $471.52 | $471.52 | 306 |
| 2021-06-02 | $468.80 | $468.80 | 698 |
| 2021-06-01 | $464.80 | $464.80 | 2,271 |
| 2021-05-28 | $419.80 | $419.80 | 116 |
| 2021-05-27 | $375.00 | $375.00 | 26 |
| 2021-05-26 | $395.00 | $395.00 | 22 |
| 2021-05-25 | $383.00 | $383.00 | 96 |
| 2021-05-24 | $415.00 | $415.00 | 19 |
| 2021-05-21 | $376.22 | $376.22 | 7 |
| 2021-05-20 | $359.70 | $359.70 | 44 |
| 2021-05-19 | $348.00 | $348.00 | 73 |
| 2021-05-18 | $385.40 | $385.40 | 154 |
| 2021-05-17 | $392.00 | $392.00 | 54 |
| 2021-05-14 | $438.20 | $438.20 | 132 |
| 2021-05-13 | $404.80 | $404.80 | 120 |
| 2021-05-12 | $457.76 | $457.76 | 15 |
| 2021-05-11 | $492.80 | $492.80 | 59 |
| 2021-05-10 | $487.56 | $487.56 | 66 |
| 2021-05-07 | $461.40 | $461.40 | 103 |
| 2021-05-06 | $435.40 | $435.40 | 49 |
| 2021-05-05 | $436.78 | $436.78 | 141 |
| 2021-05-04 | $491.20 | $491.20 | 243 |
| 2021-05-03 | $521.20 | $521.20 | 52 |
| 2021-04-30 | $558.54 | $558.54 | 30 |
| 2021-04-29 | $521.00 | $521.00 | 23 |
| 2021-04-28 | $520.00 | $520.00 | 37 |
| 2021-04-27 | $542.90 | $542.90 | 93 |
| 2021-04-26 | $466.00 | $466.00 | 95 |
| 2021-04-23 | $481.18 | $481.18 | 25 |
| 2021-04-22 | $461.20 | $461.20 | 74 |
| 2021-04-21 | $474.60 | $474.60 | 53 |
| 2021-04-20 | $440.00 | $440.00 | 25 |
| 2021-04-19 | $434.40 | $434.40 | 38 |
| 2021-04-16 | $428.92 | $428.92 | 175 |
| 2021-04-15 | $410.80 | $410.80 | 13 |
| 2021-04-14 | $403.60 | $403.60 | 57 |
| 2021-04-13 | $431.00 | $431.00 | 43 |
| 2021-04-12 | $405.80 | $405.80 | 188 |
| 2021-04-09 | $407.20 | $407.20 | 137 |
| 2021-04-08 | $392.60 | $392.60 | 20 |
| 2021-04-07 | $399.00 | $399.00 | 51 |
| 2021-04-06 | $409.40 | $409.40 | 62 |
| 2021-04-05 | $391.00 | $391.00 | 141 |
| 2021-04-01 | $419.42 | $419.42 | 110 |
| 2021-03-31 | $400.00 | $400.00 | 42 |
| 2021-03-30 | $380.00 | $380.00 | 68 |
| 2021-03-29 | $389.00 | $389.00 | 47 |
| 2021-03-26 | $380.20 | $380.20 | 121 |
| 2021-03-25 | $332.80 | $332.80 | 144 |
| 2021-03-24 | $370.80 | $370.80 | 93 |
| 2021-03-23 | $380.00 | $380.00 | 271 |
| 2021-03-22 | $388.40 | $388.40 | 154 |
| 2021-03-19 | $413.50 | $413.50 | 189 |
| 2021-03-18 | $399.00 | $399.00 | 187 |
| 2021-03-17 | $440.00 | $440.00 | 322 |
| 2021-03-16 | $469.60 | $469.60 | 239 |
| 2021-03-15 | $470.22 | $470.22 | 424 |
| 2021-03-12 | $545.00 | $545.00 | 296 |
| 2021-03-11 | $608.12 | $608.12 | 184 |
| 2021-03-10 | $605.00 | $605.00 | 280 |
| 2021-03-09 | $641.80 | $641.80 | 356 |
| 2021-03-08 | $639.20 | $639.20 | 264 |
| 2021-03-05 | $651.80 | $651.80 | 179 |
| 2021-03-04 | $578.20 | $578.20 | 163 |
| 2021-03-03 | $660.00 | $660.00 | 346 |
| 2021-03-02 | $830.00 | $830.00 | 192 |
| 2021-03-01 | $910.80 | $910.80 | 503 |
| 2021-02-26 | $833.60 | $833.60 | 108 |
| 2021-02-25 | $842.40 | $842.40 | 91 |
| 2021-02-24 | $975.40 | $975.40 | 106 |
| 2021-02-23 | $1,050.00 | $1,050.00 | 61 |
| 2021-02-22 | $940.00 | $940.00 | 107 |
| 2021-02-19 | $713.33 | $713.33 | 41 |
| 2021-02-18 | $659.80 | $659.80 | 52 |
| 2021-02-17 | $649.00 | $649.00 | 169 |
| 2021-02-16 | $643.14 | $643.14 | 111 |
| 2021-02-12 | $559.73 | $559.73 | 65 |
| 2021-02-11 | $559.93 | $559.93 | 124 |
| 2021-02-10 | $488.47 | $488.47 | 88 |
| 2021-02-09 | $500.87 | $500.87 | 40 |
| 2021-02-08 | $506.53 | $506.53 | 27 |
| 2021-02-05 | $519.90 | $519.90 | 15 |
| 2021-02-04 | $522.73 | $522.73 | 28 |
| 2021-02-03 | $524.13 | $524.13 | 37 |
| 2021-02-02 | $524.47 | $524.47 | 64 |
| 2021-02-01 | $501.33 | $501.33 | 31 |
| 2021-01-29 | $552.87 | $552.87 | 59 |
| 2021-01-28 | $456.40 | $456.40 | 8 |
| 2021-01-27 | $506.40 | $506.40 | 44 |
| 2021-01-26 | $503.13 | $503.13 | 13 |
| 2021-01-25 | $512.91 | $512.91 | 27 |
| 2021-01-22 | $516.20 | $516.20 | 44 |
| 2021-01-21 | $546.67 | $546.67 | 119 |
| 2021-01-20 | $600.97 | $600.97 | 105 |
| 2021-01-19 | $615.07 | $615.07 | 330 |
| 2021-01-15 | $521.40 | $521.40 | 21 |
| 2021-01-14 | $414.93 | $414.93 | 12 |
| 2021-01-13 | $392.07 | $392.07 | 7 |
| 2021-01-12 | $426.67 | $426.67 | 0 |
| 2021-01-11 | $426.67 | $426.67 | 2 |
| 2021-01-08 | $497.87 | $497.87 | 6 |
| 2021-01-07 | $480.80 | $480.80 | 0 |
| 2021-01-06 | $480.80 | $480.80 | 0 |
| 2021-01-05 | $480.80 | $480.80 | 3 |
| 2021-01-04 | $500.27 | $500.27 | 3 |