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
- 2012-02-07 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 | $64.00 | $71.78 | 0 |
| 2021-12-30 | $64.00 | $71.78 | 500 |
| 2021-12-29 | $62.71 | $70.34 | 0 |
| 2021-12-28 | $62.71 | $70.34 | 0 |
| 2021-12-27 | $62.71 | $70.34 | 0 |
| 2021-12-23 | $62.71 | $70.34 | 0 |
| 2021-12-22 | $62.71 | $70.34 | 1,600 |
| 2021-12-21 | $59.90 | $67.18 | 1,500 |
| 2021-12-20 | $61.38 | $68.84 | 0 |
| 2021-12-17 | $61.38 | $68.84 | 0 |
| 2021-12-16 | $61.38 | $68.84 | 0 |
| 2021-12-15 | $61.38 | $68.84 | 0 |
| 2021-12-14 | $61.38 | $68.84 | 0 |
| 2021-12-13 | $61.38 | $68.84 | 0 |
| 2021-12-10 | $61.38 | $68.84 | 800 |
| 2021-12-09 | $62.43 | $70.02 | 0 |
| 2021-12-08 | $62.43 | $70.02 | 0 |
| 2021-12-07 | $62.43 | $70.02 | 400 |
| 2021-12-06 | $61.05 | $68.47 | 148,200 |
| 2021-12-03 | $60.88 | $68.28 | 900 |
| 2021-12-02 | $62.67 | $70.29 | 0 |
| 2021-12-01 | $62.67 | $70.29 | 0 |
| 2021-11-30 | $62.67 | $70.29 | 0 |
| 2021-11-29 | $62.67 | $70.29 | 0 |
| 2021-11-26 | $62.67 | $70.29 | 50,000 |
| 2021-11-24 | $62.67 | $70.29 | 0 |
| 2021-11-23 | $62.67 | $70.29 | 0 |
| 2021-11-22 | $62.67 | $70.29 | 1,200 |
| 2021-11-19 | $67.86 | $76.11 | 900 |
| 2021-11-18 | $67.86 | $76.11 | 0 |
| 2021-11-17 | $67.86 | $76.11 | 0 |
| 2021-11-16 | $67.86 | $76.11 | 0 |
| 2021-11-15 | $67.86 | $76.11 | 0 |
| 2021-11-12 | $67.86 | $76.11 | 0 |
| 2021-11-11 | $67.86 | $76.11 | 0 |
| 2021-11-10 | $67.86 | $76.11 | 200 |
| 2021-11-09 | $67.28 | $75.46 | 5,000 |
| 2021-11-08 | $69.53 | $77.98 | 1,100 |
| 2021-11-05 | $65.85 | $73.86 | 0 |
| 2021-11-04 | $65.85 | $73.86 | 0 |
| 2021-11-03 | $65.85 | $73.86 | 500 |
| 2021-11-02 | $69.03 | $77.42 | 0 |
| 2021-11-01 | $69.03 | $77.42 | 30,000 |
| 2021-10-29 | $69.03 | $77.42 | 0 |
| 2021-10-28 | $69.03 | $77.42 | 0 |
| 2021-10-27 | $69.03 | $77.42 | 0 |
| 2021-10-26 | $69.03 | $77.42 | 0 |
| 2021-10-25 | $69.03 | $77.42 | 0 |
| 2021-10-22 | $69.03 | $77.42 | 9,800 |
| 2021-10-21 | $69.03 | $77.42 | 0 |
| 2021-10-20 | $69.03 | $77.42 | 0 |
| 2021-10-19 | $69.03 | $77.42 | 0 |
| 2021-10-18 | $69.03 | $77.42 | 0 |
| 2021-10-15 | $69.03 | $77.42 | 0 |
| 2021-10-14 | $69.03 | $77.42 | 0 |
| 2021-10-13 | $69.03 | $77.42 | 0 |
| 2021-10-12 | $69.03 | $77.42 | 0 |
| 2021-10-11 | $69.03 | $77.42 | 0 |
| 2021-10-08 | $69.03 | $77.42 | 0 |
| 2021-10-07 | $69.03 | $77.42 | 125,000 |
| 2021-10-06 | $69.03 | $77.42 | 100,000 |
| 2021-10-05 | $70.41 | $78.97 | 100,000 |
| 2021-10-04 | $70.41 | $78.97 | 111,900 |
| 2021-10-01 | $71.81 | $80.54 | 100 |
| 2021-09-30 | $71.81 | $80.54 | 0 |
| 2021-09-29 | $71.81 | $80.54 | 0 |
| 2021-09-28 | $71.81 | $80.54 | 0 |
| 2021-09-27 | $71.81 | $80.54 | 25,100 |
| 2021-09-24 | $71.81 | $80.54 | 0 |
| 2021-09-23 | $71.81 | $80.54 | 1,100 |
| 2021-09-22 | $72.03 | $80.79 | 0 |
| 2021-09-21 | $72.03 | $80.79 | 300 |
| 2021-09-20 | $70.80 | $79.41 | 100 |
| 2021-09-17 | $71.76 | $80.49 | 0 |
| 2021-09-16 | $71.76 | $80.49 | 0 |
| 2021-09-15 | $71.76 | $80.49 | 0 |
| 2021-09-14 | $71.76 | $80.49 | 0 |
| 2021-09-13 | $71.76 | $80.49 | 0 |
| 2021-09-10 | $71.76 | $80.49 | 600 |
| 2021-09-09 | $79.91 | $89.63 | 0 |
| 2021-09-08 | $79.91 | $89.63 | 0 |
| 2021-09-07 | $79.91 | $89.63 | 0 |
| 2021-09-03 | $79.91 | $89.63 | 100 |
| 2021-09-02 | $79.91 | $89.63 | 0 |
| 2021-09-01 | $79.91 | $89.63 | 0 |
| 2021-08-31 | $79.91 | $89.63 | 0 |
| 2021-08-30 | $79.91 | $89.63 | 0 |
| 2021-08-27 | $79.91 | $89.63 | 0 |
| 2021-08-26 | $79.91 | $89.63 | 0 |
| 2021-08-25 | $79.91 | $89.63 | 0 |
| 2021-08-24 | $79.91 | $89.63 | 0 |
| 2021-08-23 | $79.91 | $89.63 | 0 |
| 2021-08-20 | $79.91 | $89.63 | 0 |
| 2021-08-19 | $79.91 | $89.63 | 0 |
| 2021-08-18 | $79.91 | $89.63 | 0 |
| 2021-08-17 | $79.91 | $89.63 | 0 |
| 2021-08-16 | $79.91 | $89.63 | 0 |
| 2021-08-13 | $79.91 | $89.63 | 53,300 |
| 2021-08-12 | $79.91 | $89.63 | 150,000 |
| 2021-08-11 | $79.91 | $89.63 | 0 |
| 2021-08-10 | $79.91 | $89.63 | 0 |
| 2021-08-09 | $79.91 | $89.63 | 0 |
| 2021-08-06 | $79.91 | $89.63 | 0 |
| 2021-08-05 | $79.91 | $89.63 | 0 |
| 2021-08-04 | $79.91 | $89.63 | 0 |
| 2021-08-03 | $79.91 | $89.63 | 0 |
| 2021-08-02 | $79.91 | $89.63 | 0 |
| 2021-07-30 | $79.91 | $89.63 | 0 |
| 2021-07-29 | $79.91 | $89.63 | 1,000 |
| 2021-07-28 | $80.50 | $90.29 | 0 |
| 2021-07-27 | $80.50 | $90.29 | 0 |
| 2021-07-26 | $80.50 | $90.29 | 0 |
| 2021-07-23 | $80.50 | $90.29 | 0 |
| 2021-07-22 | $80.50 | $90.29 | 100 |
| 2021-07-21 | $80.50 | $90.29 | 100 |
| 2021-07-20 | $80.50 | $90.29 | 0 |
| 2021-07-19 | $80.50 | $90.29 | 0 |
| 2021-07-16 | $80.50 | $90.29 | 100 |
| 2021-07-15 | $80.50 | $90.29 | 100 |
| 2021-07-14 | $80.50 | $90.29 | 0 |
| 2021-07-13 | $80.50 | $90.29 | 500 |
| 2021-07-12 | $83.75 | $93.93 | 0 |
| 2021-07-09 | $83.75 | $93.93 | 0 |
| 2021-07-08 | $83.75 | $93.93 | 0 |
| 2021-07-07 | $83.75 | $93.93 | 100 |
| 2021-07-06 | $81.90 | $91.86 | 0 |
| 2021-07-02 | $81.90 | $91.86 | 11,400 |
| 2021-07-01 | $82.53 | $92.57 | 0 |
| 2021-06-30 | $82.53 | $92.57 | 0 |
| 2021-06-29 | $82.53 | $92.57 | 0 |
| 2021-06-28 | $82.53 | $92.57 | 0 |
| 2021-06-25 | $82.53 | $92.57 | 0 |
| 2021-06-24 | $82.53 | $92.57 | 0 |
| 2021-06-23 | $82.53 | $92.57 | 38,800 |
| 2021-06-22 | $84.04 | $94.26 | 0 |
| 2021-06-21 | $84.04 | $94.26 | 0 |
| 2021-06-18 | $84.04 | $94.26 | 0 |
| 2021-06-17 | $84.04 | $94.26 | 0 |
| 2021-06-16 | $84.04 | $94.26 | 0 |
| 2021-06-15 | $84.04 | $94.26 | 34,200 |
| 2021-06-14 | $80.93 | $90.77 | 100 |
| 2021-06-11 | $83.11 | $93.22 | 0 |
| 2021-06-10 | $83.11 | $93.22 | 1,300 |
| 2021-06-09 | $81.35 | $91.24 | 0 |
| 2021-06-08 | $81.35 | $91.24 | 600 |
| 2021-06-07 | $81.35 | $91.24 | 1,000 |
| 2021-06-04 | $77.34 | $86.74 | 0 |
| 2021-06-03 | $77.34 | $86.74 | 0 |
| 2021-06-02 | $77.34 | $86.74 | 0 |
| 2021-06-01 | $77.34 | $86.74 | 0 |
| 2021-05-28 | $77.34 | $86.74 | 0 |
| 2021-05-27 | $77.34 | $86.74 | 0 |
| 2021-05-26 | $77.34 | $86.74 | 0 |
| 2021-05-25 | $77.34 | $86.74 | 0 |
| 2021-05-24 | $77.34 | $86.74 | 0 |
| 2021-05-21 | $77.34 | $86.74 | 0 |
| 2021-05-20 | $77.34 | $84.91 | 0 |
| 2021-05-19 | $77.34 | $84.91 | 0 |
| 2021-05-18 | $77.34 | $84.91 | 18,000 |
| 2021-05-17 | $77.34 | $84.91 | 0 |
| 2021-05-14 | $77.34 | $84.91 | 50,000 |
| 2021-05-13 | $77.34 | $84.91 | 100 |
| 2021-05-12 | $77.34 | $84.91 | 0 |
| 2021-05-11 | $77.34 | $84.91 | 20,200 |
| 2021-05-10 | $75.60 | $82.99 | 0 |
| 2021-05-07 | $75.60 | $82.99 | 0 |
| 2021-05-06 | $75.60 | $82.99 | 0 |
| 2021-05-05 | $75.60 | $82.99 | 0 |
| 2021-05-04 | $75.60 | $82.99 | 0 |
| 2021-05-03 | $75.60 | $82.99 | 25,000 |
| 2021-04-30 | $75.60 | $82.99 | 0 |
| 2021-04-29 | $75.60 | $82.99 | 0 |
| 2021-04-28 | $75.60 | $82.99 | 0 |
| 2021-04-27 | $75.60 | $82.99 | 0 |
| 2021-04-26 | $75.60 | $82.99 | 0 |
| 2021-04-23 | $75.60 | $82.99 | 0 |
| 2021-04-22 | $75.60 | $82.99 | 0 |
| 2021-04-21 | $75.60 | $82.99 | 0 |
| 2021-04-20 | $75.60 | $82.99 | 0 |
| 2021-04-19 | $75.60 | $82.99 | 0 |
| 2021-04-16 | $75.60 | $82.99 | 0 |
| 2021-04-15 | $75.60 | $82.99 | 10,000 |
| 2021-04-14 | $75.60 | $82.99 | 12,500 |
| 2021-04-13 | $75.60 | $82.99 | 0 |
| 2021-04-12 | $75.60 | $82.99 | 80,100 |
| 2021-04-09 | $75.60 | $82.99 | 200 |
| 2021-04-08 | $74.30 | $81.57 | 0 |
| 2021-04-07 | $74.30 | $81.57 | 45,100 |
| 2021-04-06 | $72.87 | $80.00 | 0 |
| 2021-04-05 | $72.87 | $80.00 | 0 |
| 2021-04-01 | $72.87 | $80.00 | 0 |
| 2021-03-31 | $72.87 | $80.00 | 0 |
| 2021-03-30 | $72.87 | $80.00 | 1,000 |
| 2021-03-29 | $72.50 | $79.59 | 0 |
| 2021-03-26 | $72.50 | $79.59 | 0 |
| 2021-03-25 | $72.50 | $79.59 | 0 |
| 2021-03-24 | $72.50 | $79.59 | 0 |
| 2021-03-23 | $72.50 | $79.59 | 0 |
| 2021-03-22 | $72.50 | $79.59 | 0 |
| 2021-03-19 | $72.50 | $79.59 | 0 |
| 2021-03-18 | $72.50 | $79.59 | 0 |
| 2021-03-17 | $72.50 | $79.59 | 0 |
| 2021-03-16 | $72.50 | $79.59 | 100 |
| 2021-03-15 | $72.50 | $79.59 | 25,000 |
| 2021-03-12 | $72.83 | $79.95 | 140,000 |
| 2021-03-11 | $72.82 | $79.94 | 75,100 |
| 2021-03-10 | $70.58 | $77.48 | 0 |
| 2021-03-09 | $70.58 | $77.48 | 6,900 |
| 2021-03-08 | $68.34 | $75.02 | 0 |
| 2021-03-05 | $68.34 | $75.02 | 1,200 |
| 2021-03-04 | $69.60 | $76.41 | 0 |
| 2021-03-03 | $69.60 | $76.41 | 12,600 |
| 2021-03-02 | $73.30 | $80.47 | 0 |
| 2021-03-01 | $73.30 | $80.47 | 0 |
| 2021-02-26 | $73.30 | $80.47 | 0 |
| 2021-02-25 | $73.30 | $80.47 | 0 |
| 2021-02-24 | $73.30 | $80.47 | 0 |
| 2021-02-23 | $73.30 | $80.47 | 0 |
| 2021-02-22 | $73.30 | $80.47 | 0 |
| 2021-02-19 | $73.30 | $80.47 | 0 |
| 2021-02-18 | $73.30 | $80.47 | 25,100 |
| 2021-02-17 | $73.30 | $80.47 | 27,300 |
| 2021-02-16 | $83.10 | $91.23 | 0 |
| 2021-02-12 | $83.10 | $91.23 | 0 |
| 2021-02-11 | $83.10 | $91.23 | 0 |
| 2021-02-10 | $83.10 | $91.23 | 0 |
| 2021-02-09 | $83.10 | $91.23 | 0 |
| 2021-02-08 | $83.10 | $91.23 | 0 |
| 2021-02-05 | $83.10 | $91.23 | 0 |
| 2021-02-04 | $83.10 | $91.23 | 0 |
| 2021-02-03 | $83.10 | $91.23 | 52,500 |
| 2021-02-02 | $83.10 | $91.23 | 97,500 |
| 2021-02-01 | $83.10 | $91.23 | 0 |
| 2021-01-29 | $83.10 | $91.23 | 0 |
| 2021-01-28 | $83.10 | $91.23 | 0 |
| 2021-01-27 | $83.10 | $91.23 | 1,700 |
| 2021-01-26 | $82.62 | $90.70 | 0 |
| 2021-01-25 | $82.62 | $90.70 | 0 |
| 2021-01-22 | $82.62 | $90.70 | 0 |
| 2021-01-21 | $82.62 | $90.70 | 0 |
| 2021-01-20 | $82.62 | $90.70 | 0 |
| 2021-01-19 | $82.62 | $90.70 | 0 |
| 2021-01-15 | $82.62 | $90.70 | 1,000 |
| 2021-01-14 | $85.18 | $93.51 | 0 |
| 2021-01-13 | $85.18 | $93.51 | 0 |
| 2021-01-12 | $85.18 | $93.51 | 0 |
| 2021-01-11 | $85.18 | $93.51 | 0 |
| 2021-01-08 | $85.18 | $93.51 | 0 |
| 2021-01-07 | $85.18 | $93.51 | 10,500 |
| 2021-01-06 | $81.91 | $89.92 | 0 |
| 2021-01-05 | $81.91 | $89.92 | 0 |
| 2021-01-04 | $81.91 | $89.92 | 0 |