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
- 2012-05-15 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 | $221.08 | $239.53 | 100 |
| 2021-12-30 | $232.42 | $251.81 | 200 |
| 2021-12-29 | $225.08 | $243.86 | 300 |
| 2021-12-28 | $235.92 | $255.61 | 100 |
| 2021-12-27 | $220.58 | $238.99 | 100 |
| 2021-12-23 | $230.41 | $249.64 | 300 |
| 2021-12-22 | $226.92 | $245.86 | 500 |
| 2021-12-21 | $220.58 | $238.99 | 200 |
| 2021-12-20 | $227.92 | $246.94 | 800 |
| 2021-12-17 | $228.08 | $247.11 | 6,000 |
| 2021-12-16 | $234.08 | $253.61 | 100 |
| 2021-12-15 | $234.92 | $254.52 | 200 |
| 2021-12-14 | $236.92 | $256.69 | 400 |
| 2021-12-13 | $232.54 | $251.94 | 100 |
| 2021-12-10 | $233.53 | $253.02 | 100 |
| 2021-12-09 | $224.10 | $242.80 | 300 |
| 2021-12-08 | $233.92 | $253.44 | 200 |
| 2021-12-07 | $231.45 | $250.76 | 200 |
| 2021-12-06 | $223.50 | $242.15 | 1,100 |
| 2021-12-03 | $225.41 | $244.22 | 33,400 |
| 2021-12-02 | $219.42 | $237.73 | 88,300 |
| 2021-12-01 | $215.42 | $233.40 | 1,900 |
| 2021-11-30 | $208.92 | $226.35 | 100 |
| 2021-11-29 | $210.92 | $228.52 | 100 |
| 2021-11-26 | $212.42 | $230.15 | 100 |
| 2021-11-24 | $212.76 | $230.51 | 100 |
| 2021-11-23 | $216.08 | $234.11 | 100 |
| 2021-11-22 | $220.42 | $238.81 | 100 |
| 2021-11-19 | $221.92 | $240.44 | 100 |
| 2021-11-18 | $221.92 | $240.44 | 100 |
| 2021-11-17 | $216.08 | $234.11 | 100 |
| 2021-11-16 | $224.05 | $242.75 | 100 |
| 2021-11-15 | $226.42 | $245.31 | 100 |
| 2021-11-12 | $224.46 | $243.19 | 100 |
| 2021-11-11 | $225.92 | $244.77 | 400 |
| 2021-11-10 | $220.13 | $238.50 | 200 |
| 2021-11-09 | $224.92 | $243.69 | 200 |
| 2021-11-08 | $224.58 | $243.32 | 100 |
| 2021-11-05 | $221.58 | $240.07 | 600 |
| 2021-11-04 | $226.46 | $245.36 | 100 |
| 2021-11-03 | $221.58 | $240.07 | 100 |
| 2021-11-02 | $219.08 | $237.36 | 400 |
| 2021-11-01 | $224.34 | $243.06 | 100 |
| 2021-10-29 | $221.42 | $239.90 | 100 |
| 2021-10-28 | $219.42 | $237.73 | 700 |
| 2021-10-27 | $225.25 | $244.05 | 200 |
| 2021-10-26 | $225.00 | $243.78 | 100 |
| 2021-10-25 | $224.42 | $243.15 | 100 |
| 2021-10-22 | $222.58 | $241.15 | 100 |
| 2021-10-21 | $228.92 | $248.02 | 100 |
| 2021-10-20 | $230.92 | $250.19 | 100 |
| 2021-10-19 | $224.25 | $242.96 | 0 |
| 2021-10-18 | $224.25 | $242.96 | 100 |
| 2021-10-15 | $226.92 | $245.86 | 100 |
| 2021-10-14 | $222.92 | $241.52 | 100 |
| 2021-10-13 | $213.08 | $230.86 | 100 |
| 2021-10-12 | $213.58 | $231.40 | 100 |
| 2021-10-11 | $212.73 | $230.48 | 100 |
| 2021-10-08 | $214.25 | $232.13 | 100 |
| 2021-10-07 | $216.50 | $234.57 | 100 |
| 2021-10-06 | $205.08 | $222.19 | 100 |
| 2021-10-05 | $200.50 | $217.23 | 100 |
| 2021-10-04 | $212.42 | $230.15 | 100 |
| 2021-10-01 | $214.42 | $232.31 | 200 |
| 2021-09-30 | $220.93 | $239.37 | 0 |
| 2021-09-29 | $220.93 | $239.37 | 100 |
| 2021-09-28 | $225.00 | $242.90 | 100 |
| 2021-09-27 | $224.71 | $242.59 | 100 |
| 2021-09-24 | $237.50 | $256.40 | 100 |
| 2021-09-23 | $240.92 | $260.09 | 100 |
| 2021-09-22 | $235.01 | $253.71 | 200 |
| 2021-09-21 | $240.54 | $259.68 | 200 |
| 2021-09-20 | $254.50 | $274.75 | 100 |
| 2021-09-17 | $251.08 | $271.06 | 100 |
| 2021-09-16 | $261.92 | $282.76 | 1,500 |
| 2021-09-15 | $269.42 | $290.85 | 100 |
| 2021-09-14 | $261.35 | $282.14 | 100 |
| 2021-09-13 | $263.91 | $284.91 | 100 |
| 2021-09-10 | $265.96 | $287.12 | 0 |
| 2021-09-09 | $265.96 | $287.12 | 100 |
| 2021-09-08 | $269.92 | $291.39 | 100 |
| 2021-09-07 | $263.00 | $283.92 | 200 |
| 2021-09-03 | $260.00 | $280.69 | 200 |
| 2021-09-02 | $261.12 | $281.89 | 100 |
| 2021-09-01 | $243.20 | $262.55 | 100 |
| 2021-08-31 | $245.58 | $265.12 | 100 |
| 2021-08-30 | $239.08 | $258.10 | 100 |
| 2021-08-27 | $240.51 | $259.64 | 0 |
| 2021-08-26 | $240.51 | $259.64 | 100 |
| 2021-08-25 | $244.42 | $263.87 | 100 |
| 2021-08-24 | $245.92 | $265.49 | 100 |
| 2021-08-23 | $237.58 | $256.48 | 1,800 |
| 2021-08-20 | $237.00 | $255.86 | 0 |
| 2021-08-19 | $237.00 | $255.86 | 100 |
| 2021-08-18 | $236.99 | $255.84 | 100 |
| 2021-08-17 | $239.49 | $258.54 | 100 |
| 2021-08-16 | $238.86 | $257.86 | 100 |
| 2021-08-13 | $239.40 | $258.45 | 100 |
| 2021-08-12 | $232.41 | $250.90 | 100 |
| 2021-08-11 | $242.34 | $261.62 | 200 |
| 2021-08-10 | $232.15 | $250.62 | 100 |
| 2021-08-09 | $228.50 | $246.68 | 100 |
| 2021-08-06 | $222.58 | $240.29 | 200 |
| 2021-08-05 | $231.07 | $249.45 | 100 |
| 2021-08-04 | $226.42 | $244.43 | 100 |
| 2021-08-03 | $220.00 | $237.50 | 600 |
| 2021-08-02 | $215.42 | $232.56 | 100 |
| 2021-07-30 | $203.14 | $219.30 | 100 |
| 2021-07-29 | $204.25 | $220.50 | 200 |
| 2021-07-28 | $212.00 | $228.87 | 100 |
| 2021-07-27 | $210.00 | $226.71 | 100 |
| 2021-07-26 | $207.09 | $223.57 | 100 |
| 2021-07-23 | $206.84 | $223.30 | 300 |
| 2021-07-22 | $205.92 | $222.30 | 100 |
| 2021-07-21 | $203.97 | $220.20 | 100 |
| 2021-07-20 | $200.75 | $216.72 | 100 |
| 2021-07-19 | $199.75 | $215.64 | 100 |
| 2021-07-16 | $201.42 | $217.44 | 1,100 |
| 2021-07-15 | $198.01 | $213.76 | 0 |
| 2021-07-14 | $204.42 | $220.68 | 100 |
| 2021-07-13 | $204.12 | $220.36 | 100 |
| 2021-07-12 | $196.83 | $212.49 | 100 |
| 2021-07-09 | $191.05 | $206.25 | 2,500 |
| 2021-07-08 | $203.03 | $219.18 | 100 |
| 2021-07-07 | $196.83 | $212.49 | 100 |
| 2021-07-06 | $195.00 | $210.51 | 100 |
| 2021-07-02 | $191.17 | $206.38 | 100 |
| 2021-07-01 | $190.17 | $205.30 | 100 |
| 2021-06-30 | $184.46 | $199.14 | 100 |
| 2021-06-29 | $192.00 | $207.28 | 100 |
| 2021-06-28 | $188.92 | $203.95 | 100 |
| 2021-06-25 | $190.42 | $205.57 | 200 |
| 2021-06-24 | $188.99 | $204.03 | 300 |
| 2021-06-23 | $190.17 | $205.30 | 100 |
| 2021-06-22 | $192.92 | $208.27 | 100 |
| 2021-06-21 | $190.39 | $205.54 | 100 |
| 2021-06-18 | $188.74 | $203.76 | 100 |
| 2021-06-17 | $189.75 | $204.85 | 900 |
| 2021-06-16 | $190.17 | $205.30 | 100 |
| 2021-06-15 | $186.67 | $201.52 | 100 |
| 2021-06-14 | $183.01 | $197.57 | 100 |
| 2021-06-11 | $185.42 | $200.17 | 100 |
| 2021-06-10 | $183.00 | $197.56 | 1,300 |
| 2021-06-09 | $179.83 | $194.14 | 500 |
| 2021-06-08 | $186.50 | $201.34 | 200 |
| 2021-06-07 | $191.75 | $207.01 | 100 |
| 2021-06-04 | $194.08 | $209.52 | 100 |
| 2021-06-03 | $193.36 | $208.74 | 200 |
| 2021-06-02 | $192.50 | $207.82 | 100 |
| 2021-06-01 | $197.50 | $213.21 | 300 |
| 2021-05-28 | $202.23 | $218.32 | 300 |
| 2021-05-27 | $197.17 | $212.86 | 100 |
| 2021-05-26 | $197.42 | $213.13 | 100 |
| 2021-05-25 | $195.17 | $210.70 | 100 |
| 2021-05-24 | $197.62 | $213.34 | 100 |
| 2021-05-21 | $192.88 | $208.23 | 0 |
| 2021-05-20 | $192.88 | $208.23 | 300 |
| 2021-05-19 | $194.25 | $209.70 | 200 |
| 2021-05-18 | $199.42 | $215.29 | 100 |
| 2021-05-17 | $190.58 | $205.74 | 200 |
| 2021-05-14 | $193.75 | $209.16 | 300 |
| 2021-05-13 | $190.92 | $206.11 | 0 |
| 2021-05-12 | $190.92 | $206.11 | 100 |
| 2021-05-11 | $206.92 | $223.38 | 100 |
| 2021-05-10 | $208.50 | $225.09 | 100 |
| 2021-05-07 | $205.54 | $221.89 | 100 |
| 2021-05-06 | $208.36 | $224.94 | 100 |
| 2021-05-05 | $199.58 | $215.46 | 100 |
| 2021-05-04 | $199.08 | $214.92 | 100 |
| 2021-05-03 | $203.92 | $220.14 | 100 |
| 2021-04-30 | $199.00 | $214.83 | 200 |
| 2021-04-29 | $210.00 | $226.71 | 100 |
| 2021-04-28 | $212.42 | $229.32 | 13,200 |
| 2021-04-27 | $206.42 | $222.84 | 100 |
| 2021-04-26 | $207.50 | $224.01 | 100 |
| 2021-04-23 | $205.92 | $222.30 | 100 |
| 2021-04-22 | $202.08 | $218.16 | 100 |
| 2021-04-21 | $203.59 | $219.79 | 100 |
| 2021-04-20 | $197.52 | $213.23 | 100 |
| 2021-04-19 | $213.50 | $230.49 | 100 |
| 2021-04-16 | $210.42 | $227.16 | 100 |
| 2021-04-15 | $203.98 | $220.21 | 100 |
| 2021-04-14 | $210.46 | $227.20 | 100 |
| 2021-04-13 | $204.50 | $220.77 | 0 |
| 2021-04-12 | $204.50 | $220.77 | 200 |
| 2021-04-09 | $205.58 | $221.94 | 100 |
| 2021-04-08 | $208.00 | $224.55 | 100 |
| 2021-04-07 | $206.92 | $223.38 | 100 |
| 2021-04-06 | $203.04 | $219.19 | 100 |
| 2021-04-05 | $206.27 | $222.68 | 100 |
| 2021-04-01 | $205.00 | $221.31 | 100 |
| 2021-03-31 | $204.92 | $221.22 | 0 |
| 2021-03-30 | $204.92 | $221.22 | 0 |
| 2021-03-29 | $204.92 | $220.44 | 300 |
| 2021-03-26 | $200.92 | $216.13 | 100 |
| 2021-03-25 | $197.33 | $212.27 | 100 |
| 2021-03-24 | $196.17 | $211.02 | 100 |
| 2021-03-23 | $197.58 | $212.54 | 2,400 |
| 2021-03-22 | $207.42 | $223.13 | 100 |
| 2021-03-19 | $213.92 | $230.12 | 0 |
| 2021-03-18 | $213.92 | $230.12 | 100 |
| 2021-03-17 | $211.42 | $227.43 | 100 |
| 2021-03-16 | $207.00 | $222.67 | 800 |
| 2021-03-15 | $204.00 | $219.45 | 100 |
| 2021-03-12 | $211.50 | $227.51 | 400 |
| 2021-03-11 | $205.42 | $220.97 | 100 |
| 2021-03-10 | $201.08 | $216.31 | 100 |
| 2021-03-09 | $200.50 | $215.68 | 100 |
| 2021-03-08 | $200.17 | $215.33 | 100 |
| 2021-03-05 | $200.58 | $215.77 | 100 |
| 2021-03-04 | $196.92 | $211.83 | 100 |
| 2021-03-03 | $193.89 | $208.57 | 100 |
| 2021-03-02 | $197.50 | $212.45 | 200 |
| 2021-03-01 | $204.42 | $219.90 | 100 |
| 2021-02-26 | $193.47 | $208.12 | 200 |
| 2021-02-25 | $203.42 | $218.82 | 100 |
| 2021-02-24 | $203.50 | $218.91 | 300 |
| 2021-02-23 | $211.48 | $227.49 | 500 |
| 2021-02-22 | $208.08 | $223.84 | 41,800 |
| 2021-02-19 | $215.08 | $231.37 | 100 |
| 2021-02-18 | $218.17 | $234.69 | 1,000 |
| 2021-02-17 | $220.92 | $237.65 | 400 |
| 2021-02-16 | $225.42 | $242.49 | 100 |
| 2021-02-12 | $222.92 | $239.80 | 300 |
| 2021-02-11 | $223.42 | $240.34 | 100 |
| 2021-02-10 | $222.92 | $239.80 | 100 |
| 2021-02-09 | $221.58 | $238.36 | 900 |
| 2021-02-08 | $224.50 | $241.50 | 200 |
| 2021-02-05 | $210.08 | $225.99 | 100 |
| 2021-02-04 | $209.08 | $224.91 | 48,700 |
| 2021-02-03 | $217.92 | $234.42 | 400 |
| 2021-02-02 | $219.42 | $236.03 | 200 |
| 2021-02-01 | $208.68 | $224.48 | 200 |
| 2021-01-29 | $214.42 | $230.66 | 300 |
| 2021-01-28 | $219.07 | $235.66 | 300 |
| 2021-01-27 | $220.50 | $237.20 | 300 |
| 2021-01-26 | $221.51 | $238.28 | 900 |
| 2021-01-25 | $225.92 | $243.03 | 400 |
| 2021-01-22 | $224.92 | $241.95 | 400 |
| 2021-01-21 | $224.42 | $241.41 | 200 |
| 2021-01-20 | $223.42 | $240.34 | 900 |
| 2021-01-19 | $226.42 | $243.56 | 200 |
| 2021-01-15 | $223.42 | $240.34 | 300 |
| 2021-01-14 | $232.92 | $250.56 | 300 |
| 2021-01-13 | $230.42 | $247.87 | 100 |
| 2021-01-12 | $232.92 | $250.56 | 200 |
| 2021-01-11 | $226.96 | $244.15 | 400 |
| 2021-01-08 | $227.46 | $244.68 | 400 |
| 2021-01-07 | $220.42 | $237.11 | 100 |
| 2021-01-06 | $213.94 | $230.14 | 500 |
| 2021-01-05 | $220.04 | $236.70 | 100 |
| 2021-01-04 | $223.96 | $240.92 | 400 |