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
- 1999-03-11 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 | $62.00 | $223.09 | 0 |
| 2021-12-30 | $62.00 | $223.09 | 0 |
| 2021-12-29 | $62.00 | $223.09 | 400 |
| 2021-12-28 | $60.99 | $219.45 | 0 |
| 2021-12-27 | $60.99 | $219.45 | 200 |
| 2021-12-23 | $59.10 | $212.65 | 0 |
| 2021-12-22 | $59.10 | $212.65 | 0 |
| 2021-12-21 | $59.10 | $212.65 | 200 |
| 2021-12-20 | $59.10 | $212.65 | 500 |
| 2021-12-17 | $57.14 | $205.60 | 0 |
| 2021-12-16 | $57.14 | $205.60 | 400 |
| 2021-12-15 | $61.19 | $220.17 | 0 |
| 2021-12-14 | $61.19 | $220.17 | 0 |
| 2021-12-13 | $61.19 | $220.17 | 1,100 |
| 2021-12-10 | $62.00 | $223.09 | 0 |
| 2021-12-09 | $62.00 | $223.09 | 0 |
| 2021-12-08 | $62.00 | $220.17 | 200 |
| 2021-12-07 | $60.01 | $213.11 | 1,100 |
| 2021-12-06 | $61.50 | $218.40 | 400 |
| 2021-12-03 | $62.01 | $220.21 | 700 |
| 2021-12-02 | $57.57 | $204.44 | 100 |
| 2021-12-01 | $56.53 | $200.75 | 0 |
| 2021-11-30 | $56.53 | $200.75 | 400 |
| 2021-11-29 | $61.30 | $217.69 | 0 |
| 2021-11-26 | $61.30 | $217.69 | 0 |
| 2021-11-24 | $61.30 | $217.69 | 0 |
| 2021-11-23 | $61.30 | $217.69 | 0 |
| 2021-11-22 | $61.30 | $217.69 | 0 |
| 2021-11-19 | $61.30 | $217.69 | 0 |
| 2021-11-18 | $61.30 | $217.69 | 0 |
| 2021-11-17 | $61.30 | $217.69 | 0 |
| 2021-11-16 | $61.30 | $217.69 | 100 |
| 2021-11-15 | $61.00 | $216.62 | 0 |
| 2021-11-12 | $61.00 | $216.62 | 200 |
| 2021-11-11 | $61.00 | $216.62 | 0 |
| 2021-11-10 | $61.00 | $216.62 | 0 |
| 2021-11-09 | $61.00 | $216.62 | 0 |
| 2021-11-08 | $61.00 | $216.62 | 400 |
| 2021-11-05 | $60.80 | $215.91 | 600 |
| 2021-11-04 | $59.00 | $209.52 | 200 |
| 2021-11-03 | $58.16 | $206.54 | 0 |
| 2021-11-02 | $58.16 | $206.54 | 700 |
| 2021-11-01 | $59.00 | $209.52 | 200 |
| 2021-10-29 | $59.11 | $209.91 | 0 |
| 2021-10-28 | $59.11 | $209.91 | 100 |
| 2021-10-27 | $60.50 | $214.85 | 0 |
| 2021-10-26 | $60.50 | $214.85 | 0 |
| 2021-10-25 | $60.50 | $214.85 | 0 |
| 2021-10-22 | $60.50 | $214.85 | 0 |
| 2021-10-21 | $60.50 | $214.85 | 0 |
| 2021-10-20 | $60.50 | $214.85 | 300 |
| 2021-10-19 | $60.50 | $214.85 | 0 |
| 2021-10-18 | $60.50 | $214.85 | 0 |
| 2021-10-15 | $60.50 | $214.85 | 0 |
| 2021-10-14 | $60.50 | $214.85 | 0 |
| 2021-10-13 | $60.50 | $214.85 | 200 |
| 2021-10-12 | $58.16 | $206.54 | 100 |
| 2021-10-11 | $60.01 | $213.11 | 100 |
| 2021-10-08 | $60.01 | $213.11 | 0 |
| 2021-10-07 | $60.01 | $213.11 | 0 |
| 2021-10-06 | $60.01 | $213.11 | 0 |
| 2021-10-05 | $60.01 | $213.11 | 0 |
| 2021-10-04 | $60.01 | $213.11 | 1,300 |
| 2021-10-01 | $59.25 | $210.41 | 600 |
| 2021-09-30 | $60.01 | $213.11 | 0 |
| 2021-09-29 | $60.01 | $213.11 | 0 |
| 2021-09-28 | $60.01 | $213.11 | 0 |
| 2021-09-27 | $60.01 | $213.11 | 300 |
| 2021-09-24 | $58.60 | $208.10 | 300 |
| 2021-09-23 | $58.73 | $208.56 | 400 |
| 2021-09-22 | $60.01 | $213.11 | 500 |
| 2021-09-21 | $59.59 | $211.62 | 0 |
| 2021-09-20 | $59.59 | $211.62 | 0 |
| 2021-09-17 | $59.59 | $211.62 | 0 |
| 2021-09-16 | $59.59 | $211.62 | 0 |
| 2021-09-15 | $59.59 | $211.62 | 0 |
| 2021-09-14 | $59.59 | $211.62 | 200 |
| 2021-09-13 | $60.85 | $216.09 | 0 |
| 2021-09-10 | $60.85 | $216.09 | 0 |
| 2021-09-09 | $60.85 | $216.09 | 0 |
| 2021-09-08 | $60.85 | $213.21 | 0 |
| 2021-09-07 | $60.85 | $213.21 | 0 |
| 2021-09-03 | $60.85 | $213.21 | 0 |
| 2021-09-02 | $60.85 | $213.21 | 100 |
| 2021-09-01 | $60.41 | $211.67 | 0 |
| 2021-08-31 | $60.41 | $211.67 | 100 |
| 2021-08-30 | $60.00 | $210.23 | 0 |
| 2021-08-27 | $60.00 | $210.23 | 0 |
| 2021-08-26 | $60.00 | $210.23 | 200 |
| 2021-08-25 | $60.00 | $210.23 | 300 |
| 2021-08-24 | $60.00 | $210.23 | 300 |
| 2021-08-23 | $60.00 | $210.23 | 0 |
| 2021-08-20 | $60.00 | $210.23 | 400 |
| 2021-08-19 | $60.00 | $210.23 | 0 |
| 2021-08-18 | $60.00 | $210.23 | 200 |
| 2021-08-17 | $60.00 | $210.23 | 200 |
| 2021-08-16 | $60.00 | $210.23 | 0 |
| 2021-08-13 | $60.00 | $210.23 | 0 |
| 2021-08-12 | $60.00 | $210.23 | 0 |
| 2021-08-11 | $60.00 | $210.23 | 0 |
| 2021-08-10 | $60.00 | $210.23 | 300 |
| 2021-08-09 | $61.00 | $213.74 | 100 |
| 2021-08-06 | $60.00 | $210.23 | 0 |
| 2021-08-05 | $60.00 | $210.23 | 0 |
| 2021-08-04 | $60.00 | $210.23 | 0 |
| 2021-08-03 | $60.00 | $210.23 | 0 |
| 2021-08-02 | $60.00 | $210.23 | 0 |
| 2021-07-30 | $60.00 | $210.23 | 0 |
| 2021-07-29 | $60.00 | $210.23 | 800 |
| 2021-07-28 | $60.00 | $210.23 | 0 |
| 2021-07-27 | $60.00 | $210.23 | 200 |
| 2021-07-26 | $60.21 | $210.97 | 200 |
| 2021-07-23 | $60.21 | $210.97 | 0 |
| 2021-07-22 | $60.21 | $210.97 | 100 |
| 2021-07-21 | $60.21 | $210.97 | 100 |
| 2021-07-20 | $60.21 | $210.97 | 0 |
| 2021-07-19 | $60.21 | $210.97 | 100 |
| 2021-07-16 | $60.21 | $210.97 | 500 |
| 2021-07-15 | $59.05 | $206.91 | 0 |
| 2021-07-14 | $59.05 | $206.91 | 200 |
| 2021-07-13 | $59.10 | $207.08 | 400 |
| 2021-07-12 | $59.11 | $207.12 | 0 |
| 2021-07-09 | $59.11 | $207.12 | 0 |
| 2021-07-08 | $59.11 | $207.12 | 300 |
| 2021-07-07 | $58.90 | $206.38 | 900 |
| 2021-07-06 | $58.98 | $206.66 | 100 |
| 2021-07-02 | $59.65 | $209.01 | 200 |
| 2021-07-01 | $60.00 | $210.23 | 200 |
| 2021-06-30 | $59.05 | $206.91 | 100 |
| 2021-06-29 | $59.75 | $209.36 | 300 |
| 2021-06-28 | $59.00 | $206.73 | 600 |
| 2021-06-25 | $59.20 | $207.43 | 0 |
| 2021-06-24 | $59.20 | $207.43 | 400 |
| 2021-06-23 | $60.00 | $210.23 | 0 |
| 2021-06-22 | $60.00 | $210.23 | 0 |
| 2021-06-21 | $60.00 | $210.23 | 500 |
| 2021-06-18 | $60.25 | $211.11 | 100 |
| 2021-06-17 | $61.00 | $213.74 | 0 |
| 2021-06-16 | $61.00 | $213.74 | 0 |
| 2021-06-15 | $61.00 | $213.74 | 0 |
| 2021-06-14 | $61.00 | $213.74 | 200 |
| 2021-06-11 | $59.10 | $207.08 | 0 |
| 2021-06-10 | $59.10 | $207.08 | 100 |
| 2021-06-09 | $60.71 | $212.72 | 800 |
| 2021-06-08 | $60.95 | $210.73 | 600 |
| 2021-06-07 | $61.00 | $210.90 | 800 |
| 2021-06-04 | $59.77 | $206.65 | 100 |
| 2021-06-03 | $58.70 | $202.95 | 600 |
| 2021-06-02 | $59.50 | $205.71 | 400 |
| 2021-06-01 | $58.52 | $202.32 | 0 |
| 2021-05-28 | $58.52 | $202.32 | 0 |
| 2021-05-27 | $58.52 | $202.32 | 400 |
| 2021-05-26 | $59.50 | $205.71 | 100 |
| 2021-05-25 | $58.75 | $203.12 | 0 |
| 2021-05-24 | $58.75 | $203.12 | 0 |
| 2021-05-21 | $58.75 | $203.12 | 0 |
| 2021-05-20 | $58.75 | $203.12 | 200 |
| 2021-05-19 | $58.75 | $203.12 | 0 |
| 2021-05-18 | $58.75 | $203.12 | 400 |
| 2021-05-17 | $58.26 | $201.43 | 300 |
| 2021-05-14 | $58.50 | $202.25 | 0 |
| 2021-05-13 | $58.50 | $202.25 | 0 |
| 2021-05-12 | $58.50 | $202.25 | 300 |
| 2021-05-11 | $59.20 | $204.68 | 700 |
| 2021-05-10 | $59.20 | $204.68 | 0 |
| 2021-05-07 | $59.20 | $204.68 | 0 |
| 2021-05-06 | $59.20 | $204.68 | 0 |
| 2021-05-05 | $59.20 | $204.68 | 0 |
| 2021-05-04 | $59.20 | $204.68 | 100 |
| 2021-05-03 | $59.20 | $204.68 | 300 |
| 2021-04-30 | $59.00 | $203.98 | 200 |
| 2021-04-29 | $59.20 | $204.68 | 600 |
| 2021-04-28 | $59.20 | $204.68 | 100 |
| 2021-04-27 | $58.00 | $200.53 | 0 |
| 2021-04-26 | $58.00 | $200.53 | 0 |
| 2021-04-23 | $58.00 | $200.53 | 0 |
| 2021-04-22 | $58.00 | $200.53 | 300 |
| 2021-04-21 | $58.99 | $203.95 | 0 |
| 2021-04-20 | $58.99 | $203.95 | 200 |
| 2021-04-19 | $59.19 | $204.64 | 0 |
| 2021-04-16 | $59.19 | $204.64 | 700 |
| 2021-04-15 | $59.00 | $203.98 | 100 |
| 2021-04-14 | $59.00 | $203.98 | 300 |
| 2021-04-13 | $58.88 | $203.57 | 100 |
| 2021-04-12 | $58.50 | $202.25 | 500 |
| 2021-04-09 | $57.75 | $199.66 | 500 |
| 2021-04-08 | $57.75 | $199.66 | 4,500 |
| 2021-04-07 | $58.10 | $200.87 | 2,400 |
| 2021-04-06 | $57.80 | $199.83 | 6,200 |
| 2021-04-05 | $62.48 | $216.02 | 100 |
| 2021-04-01 | $63.65 | $220.06 | 0 |
| 2021-03-31 | $63.65 | $220.06 | 1,100 |
| 2021-03-30 | $60.00 | $207.44 | 0 |
| 2021-03-29 | $60.00 | $207.44 | 300 |
| 2021-03-26 | $58.95 | $203.81 | 0 |
| 2021-03-25 | $58.95 | $203.81 | 0 |
| 2021-03-24 | $58.95 | $203.81 | 200 |
| 2021-03-23 | $59.00 | $203.98 | 200 |
| 2021-03-22 | $58.50 | $202.25 | 0 |
| 2021-03-19 | $58.50 | $202.25 | 300 |
| 2021-03-18 | $58.48 | $202.19 | 0 |
| 2021-03-17 | $58.48 | $202.19 | 200 |
| 2021-03-16 | $58.40 | $201.91 | 300 |
| 2021-03-15 | $58.55 | $202.43 | 400 |
| 2021-03-12 | $58.58 | $202.53 | 0 |
| 2021-03-11 | $58.58 | $202.53 | 300 |
| 2021-03-10 | $58.55 | $202.43 | 0 |
| 2021-03-09 | $58.55 | $202.43 | 300 |
| 2021-03-08 | $60.00 | $204.64 | 200 |
| 2021-03-05 | $60.00 | $204.64 | 400 |
| 2021-03-04 | $59.99 | $204.61 | 100 |
| 2021-03-03 | $60.00 | $204.64 | 400 |
| 2021-03-02 | $60.00 | $204.64 | 0 |
| 2021-03-01 | $60.00 | $204.64 | 0 |
| 2021-02-26 | $60.00 | $204.64 | 0 |
| 2021-02-25 | $60.00 | $204.64 | 0 |
| 2021-02-24 | $60.00 | $204.64 | 100 |
| 2021-02-23 | $60.00 | $204.64 | 100 |
| 2021-02-22 | $61.40 | $209.42 | 100 |
| 2021-02-19 | $61.40 | $209.42 | 0 |
| 2021-02-18 | $61.40 | $209.42 | 0 |
| 2021-02-17 | $61.40 | $209.42 | 500 |
| 2021-02-16 | $61.40 | $209.42 | 200 |
| 2021-02-12 | $61.95 | $211.29 | 200 |
| 2021-02-11 | $61.95 | $211.29 | 100 |
| 2021-02-10 | $61.95 | $211.29 | 200 |
| 2021-02-09 | $61.20 | $208.73 | 200 |
| 2021-02-08 | $61.00 | $208.05 | 0 |
| 2021-02-05 | $61.00 | $208.05 | 0 |
| 2021-02-04 | $61.00 | $208.05 | 0 |
| 2021-02-03 | $61.00 | $208.05 | 300 |
| 2021-02-02 | $61.20 | $208.73 | 300 |
| 2021-02-01 | $61.00 | $208.05 | 100 |
| 2021-01-29 | $61.20 | $208.73 | 0 |
| 2021-01-28 | $61.20 | $208.73 | 0 |
| 2021-01-27 | $61.20 | $208.73 | 0 |
| 2021-01-26 | $61.20 | $208.73 | 0 |
| 2021-01-25 | $61.20 | $208.73 | 0 |
| 2021-01-22 | $61.20 | $208.73 | 400 |
| 2021-01-21 | $61.00 | $208.05 | 0 |
| 2021-01-20 | $61.00 | $208.05 | 0 |
| 2021-01-19 | $61.00 | $208.05 | 200 |
| 2021-01-15 | $61.20 | $208.73 | 600 |
| 2021-01-14 | $62.74 | $213.99 | 0 |
| 2021-01-13 | $62.74 | $213.99 | 0 |
| 2021-01-12 | $62.74 | $213.99 | 0 |
| 2021-01-11 | $58.55 | $199.70 | 100 |
| 2021-01-08 | $58.55 | $199.70 | 100 |
| 2021-01-07 | $61.59 | $210.06 | 300 |
| 2021-01-06 | $60.45 | $206.18 | 0 |
| 2021-01-05 | $60.45 | $206.18 | 0 |
| 2021-01-04 | $60.45 | $206.18 | 1,700 |