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
- 2015-09-10 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 | $78.75 | $78.75 | 341 |
| 2021-12-30 | $90.00 | $90.00 | 647 |
| 2021-12-29 | $67.50 | $67.50 | 211 |
| 2021-12-28 | $67.50 | $67.50 | 1,028 |
| 2021-12-27 | $67.50 | $67.50 | 1,147 |
| 2021-12-23 | $63.75 | $63.75 | 242 |
| 2021-12-22 | $67.50 | $67.50 | 144 |
| 2021-12-21 | $65.25 | $65.25 | 934 |
| 2021-12-20 | $71.25 | $71.25 | 105 |
| 2021-12-17 | $82.50 | $82.50 | 71 |
| 2021-12-16 | $82.50 | $82.50 | 34 |
| 2021-12-15 | $75.00 | $75.00 | 37 |
| 2021-12-14 | $82.50 | $82.50 | 177 |
| 2021-12-13 | $90.00 | $90.00 | 145 |
| 2021-12-10 | $82.50 | $82.50 | 30 |
| 2021-12-09 | $90.00 | $90.00 | 299 |
| 2021-12-08 | $82.50 | $82.50 | 133 |
| 2021-12-07 | $75.00 | $75.00 | 739 |
| 2021-12-06 | $63.75 | $63.75 | 358 |
| 2021-12-03 | $67.50 | $67.50 | 232 |
| 2021-12-02 | $75.00 | $75.00 | 70 |
| 2021-12-01 | $82.50 | $82.50 | 166 |
| 2021-11-30 | $75.00 | $75.00 | 178 |
| 2021-11-29 | $90.00 | $90.00 | 107 |
| 2021-11-26 | $78.75 | $78.75 | 0 |
| 2021-11-24 | $82.50 | $82.50 | 193 |
| 2021-11-23 | $82.50 | $82.50 | 26 |
| 2021-11-22 | $75.00 | $75.00 | 130 |
| 2021-11-19 | $75.00 | $75.00 | 102 |
| 2021-11-18 | $86.25 | $86.25 | 388 |
| 2021-11-17 | $97.50 | $97.50 | 289 |
| 2021-11-16 | $112.50 | $112.50 | 63 |
| 2021-11-15 | $105.00 | $105.00 | 218 |
| 2021-11-12 | $97.50 | $97.50 | 349 |
| 2021-11-11 | $95.25 | $95.25 | 138 |
| 2021-11-10 | $97.50 | $97.50 | 130 |
| 2021-11-09 | $101.25 | $101.25 | 27 |
| 2021-11-08 | $105.00 | $105.00 | 32 |
| 2021-11-05 | $102.75 | $102.75 | 100 |
| 2021-11-04 | $97.50 | $97.50 | 362 |
| 2021-11-03 | $97.50 | $97.50 | 581 |
| 2021-11-02 | $97.50 | $97.50 | 562 |
| 2021-11-01 | $105.00 | $105.00 | 740 |
| 2021-10-29 | $127.50 | $127.50 | 47 |
| 2021-10-28 | $127.50 | $127.50 | 90 |
| 2021-10-27 | $127.50 | $127.50 | 529 |
| 2021-10-26 | $142.50 | $142.50 | 60 |
| 2021-10-25 | $145.50 | $145.50 | 46 |
| 2021-10-22 | $142.50 | $142.50 | 404 |
| 2021-10-21 | $165.00 | $165.00 | 1,272 |
| 2021-10-20 | $142.50 | $142.50 | 257 |
| 2021-10-19 | $135.00 | $135.00 | 398 |
| 2021-10-18 | $150.00 | $150.00 | 419 |
| 2021-10-15 | $142.50 | $142.50 | 329 |
| 2021-10-14 | $135.00 | $135.00 | 149 |
| 2021-10-13 | $145.50 | $145.50 | 160 |
| 2021-10-12 | $150.00 | $150.00 | 1,296 |
| 2021-10-11 | $135.00 | $135.00 | 662 |
| 2021-10-08 | $135.00 | $135.00 | 2,558 |
| 2021-10-07 | $150.00 | $150.00 | 516 |
| 2021-10-06 | $157.50 | $157.50 | 521 |
| 2021-10-05 | $165.00 | $165.00 | 983 |
| 2021-10-04 | $187.50 | $187.50 | 2,534 |
| 2021-10-01 | $135.00 | $135.00 | 202 |
| 2021-09-30 | $149.25 | $149.25 | 876 |
| 2021-09-29 | $157.50 | $157.50 | 1,565 |
| 2021-09-28 | $127.50 | $127.50 | 146 |
| 2021-09-27 | $135.00 | $135.00 | 316 |
| 2021-09-24 | $142.50 | $142.50 | 170 |
| 2021-09-23 | $142.50 | $142.50 | 625 |
| 2021-09-22 | $150.00 | $150.00 | 798 |
| 2021-09-21 | $120.00 | $120.00 | 348 |
| 2021-09-20 | $120.00 | $120.00 | 1,300 |
| 2021-09-17 | $105.00 | $105.00 | 305 |
| 2021-09-16 | $116.25 | $116.25 | 337 |
| 2021-09-15 | $135.00 | $135.00 | 2,818 |
| 2021-09-14 | $120.00 | $120.00 | 424 |
| 2021-09-13 | $127.50 | $127.50 | 334 |
| 2021-09-10 | $135.00 | $135.00 | 163 |
| 2021-09-09 | $127.50 | $127.50 | 324 |
| 2021-09-08 | $142.50 | $142.50 | 679 |
| 2021-09-07 | $135.00 | $135.00 | 274 |
| 2021-09-03 | $131.25 | $131.25 | 38 |
| 2021-09-02 | $135.00 | $135.00 | 36 |
| 2021-09-01 | $135.00 | $135.00 | 39 |
| 2021-08-31 | $127.50 | $127.50 | 57 |
| 2021-08-30 | $127.50 | $127.50 | 54 |
| 2021-08-27 | $127.50 | $127.50 | 32 |
| 2021-08-26 | $127.50 | $127.50 | 23 |
| 2021-08-25 | $135.00 | $135.00 | 127 |
| 2021-08-24 | $127.50 | $127.50 | 193 |
| 2021-08-23 | $105.00 | $105.00 | 108 |
| 2021-08-20 | $112.50 | $112.50 | 30 |
| 2021-08-19 | $105.00 | $105.00 | 110 |
| 2021-08-18 | $112.50 | $112.50 | 592 |
| 2021-08-17 | $105.00 | $105.00 | 158 |
| 2021-08-16 | $112.50 | $112.50 | 91 |
| 2021-08-13 | $105.00 | $105.00 | 694 |
| 2021-08-12 | $120.00 | $120.00 | 1,093 |
| 2021-08-11 | $135.00 | $135.00 | 145 |
| 2021-08-10 | $142.50 | $142.50 | 830 |
| 2021-08-09 | $157.50 | $157.50 | 58 |
| 2021-08-06 | $157.50 | $157.50 | 229 |
| 2021-08-05 | $176.25 | $176.25 | 241 |
| 2021-08-04 | $150.00 | $150.00 | 1,122 |
| 2021-08-03 | $157.50 | $157.50 | 37 |
| 2021-08-02 | $165.00 | $165.00 | 376 |
| 2021-07-30 | $172.50 | $172.50 | 405 |
| 2021-07-29 | $180.00 | $180.00 | 314 |
| 2021-07-28 | $172.50 | $172.50 | 76 |
| 2021-07-27 | $187.50 | $187.50 | 291 |
| 2021-07-26 | $153.00 | $153.00 | 171 |
| 2021-07-23 | $165.00 | $165.00 | 116 |
| 2021-07-22 | $165.00 | $165.00 | 73 |
| 2021-07-21 | $165.00 | $165.00 | 527 |
| 2021-07-20 | $187.50 | $187.50 | 184 |
| 2021-07-19 | $195.00 | $195.00 | 605 |
| 2021-07-16 | $180.00 | $180.00 | 103 |
| 2021-07-15 | $180.00 | $180.00 | 205 |
| 2021-07-14 | $187.50 | $187.50 | 346 |
| 2021-07-13 | $172.50 | $172.50 | 114 |
| 2021-07-12 | $172.50 | $172.50 | 62 |
| 2021-07-09 | $172.50 | $172.50 | 134 |
| 2021-07-08 | $183.75 | $183.75 | 115 |
| 2021-07-07 | $195.00 | $195.00 | 207 |
| 2021-07-06 | $195.00 | $195.00 | 369 |
| 2021-07-02 | $180.00 | $180.00 | 209 |
| 2021-07-01 | $187.50 | $187.50 | 264 |
| 2021-06-30 | $195.00 | $195.00 | 502 |
| 2021-06-29 | $187.50 | $187.50 | 200 |
| 2021-06-28 | $195.00 | $195.00 | 571 |
| 2021-06-25 | $202.50 | $202.50 | 1,854 |
| 2021-06-24 | $187.50 | $187.50 | 1,086 |
| 2021-06-23 | $150.00 | $150.00 | 114 |
| 2021-06-22 | $153.75 | $153.75 | 262 |
| 2021-06-21 | $150.00 | $150.00 | 283 |
| 2021-06-18 | $142.50 | $142.50 | 91 |
| 2021-06-17 | $142.50 | $142.50 | 115 |
| 2021-06-16 | $138.00 | $138.00 | 106 |
| 2021-06-15 | $135.00 | $135.00 | 20 |
| 2021-06-14 | $142.50 | $142.50 | 98 |
| 2021-06-11 | $135.00 | $135.00 | 136 |
| 2021-06-10 | $150.00 | $150.00 | 63 |
| 2021-06-09 | $142.50 | $142.50 | 113 |
| 2021-06-08 | $135.00 | $135.00 | 172 |
| 2021-06-07 | $150.00 | $150.00 | 234 |
| 2021-06-04 | $157.50 | $157.50 | 9 |
| 2021-06-03 | $157.50 | $157.50 | 19 |
| 2021-06-02 | $147.75 | $147.75 | 88 |
| 2021-06-01 | $146.25 | $146.25 | 86 |
| 2021-05-28 | $142.50 | $142.50 | 150 |
| 2021-05-27 | $157.50 | $157.50 | 147 |
| 2021-05-26 | $165.00 | $165.00 | 188 |
| 2021-05-25 | $172.50 | $172.50 | 52 |
| 2021-05-24 | $187.50 | $187.50 | 58 |
| 2021-05-21 | $187.50 | $187.50 | 60 |
| 2021-05-20 | $182.25 | $182.25 | 148 |
| 2021-05-19 | $180.00 | $180.00 | 199 |
| 2021-05-18 | $190.50 | $190.50 | 141 |
| 2021-05-17 | $195.00 | $195.00 | 232 |
| 2021-05-14 | $187.50 | $187.50 | 140 |
| 2021-05-13 | $202.50 | $202.50 | 581 |
| 2021-05-12 | $195.00 | $195.00 | 674 |
| 2021-05-11 | $240.00 | $240.00 | 1,331 |
| 2021-05-10 | $270.00 | $270.00 | 4,358 |
| 2021-05-07 | $262.50 | $262.50 | 1,792 |
| 2021-05-06 | $202.50 | $202.50 | 335 |
| 2021-05-05 | $195.00 | $195.00 | 616 |
| 2021-05-04 | $240.00 | $240.00 | 3,118 |
| 2021-05-03 | $240.00 | $240.00 | 731 |
| 2021-04-30 | $221.25 | $221.25 | 411 |
| 2021-04-29 | $202.50 | $202.50 | 38 |
| 2021-04-28 | $217.50 | $217.50 | 112 |
| 2021-04-27 | $225.00 | $225.00 | 726 |
| 2021-04-26 | $210.00 | $210.00 | 440 |
| 2021-04-23 | $195.00 | $195.00 | 115 |
| 2021-04-22 | $187.50 | $187.50 | 148 |
| 2021-04-21 | $150.00 | $150.00 | 126 |
| 2021-04-20 | $161.25 | $161.25 | 188 |
| 2021-04-19 | $172.50 | $172.50 | 139 |
| 2021-04-16 | $172.50 | $172.50 | 167 |
| 2021-04-15 | $187.50 | $187.50 | 104 |
| 2021-04-14 | $172.50 | $172.50 | 114 |
| 2021-04-13 | $157.50 | $157.50 | 503 |
| 2021-04-12 | $187.50 | $187.50 | 72 |
| 2021-04-09 | $187.50 | $187.50 | 64 |
| 2021-04-08 | $202.50 | $202.50 | 231 |
| 2021-04-07 | $187.50 | $187.50 | 687 |
| 2021-04-06 | $217.50 | $217.50 | 3,089 |
| 2021-04-05 | $150.00 | $150.00 | 57 |
| 2021-04-01 | $172.50 | $172.50 | 98 |
| 2021-03-31 | $172.50 | $172.50 | 44 |
| 2021-03-30 | $187.50 | $187.50 | 207 |
| 2021-03-29 | $157.50 | $157.50 | 87 |
| 2021-03-26 | $157.50 | $157.50 | 191 |
| 2021-03-25 | $157.50 | $157.50 | 166 |
| 2021-03-24 | $157.50 | $157.50 | 397 |
| 2021-03-23 | $187.50 | $187.50 | 261 |
| 2021-03-22 | $187.50 | $187.50 | 266 |
| 2021-03-19 | $195.00 | $195.00 | 283 |
| 2021-03-18 | $202.50 | $202.50 | 88 |
| 2021-03-17 | $195.00 | $195.00 | 163 |
| 2021-03-16 | $195.00 | $195.00 | 107 |
| 2021-03-15 | $210.00 | $210.00 | 149 |
| 2021-03-12 | $225.00 | $225.00 | 378 |
| 2021-03-11 | $219.00 | $219.00 | 195 |
| 2021-03-10 | $225.00 | $225.00 | 234 |
| 2021-03-09 | $217.50 | $217.50 | 187 |
| 2021-03-08 | $240.00 | $240.00 | 202 |
| 2021-03-05 | $240.00 | $240.00 | 237 |
| 2021-03-04 | $187.50 | $187.50 | 955 |
| 2021-03-03 | $300.00 | $300.00 | 940 |
| 2021-03-02 | $375.00 | $375.00 | 1,097 |
| 2021-03-01 | $390.00 | $390.00 | 1,279 |
| 2021-02-26 | $288.75 | $288.75 | 1,408 |
| 2021-02-25 | $367.50 | $367.50 | 1,486 |
| 2021-02-24 | $382.50 | $382.50 | 2,369 |
| 2021-02-23 | $330.00 | $330.00 | 3,250 |
| 2021-02-22 | $255.00 | $255.00 | 636 |
| 2021-02-19 | $240.00 | $240.00 | 2,410 |
| 2021-02-18 | $180.00 | $180.00 | 301 |
| 2021-02-17 | $210.00 | $210.00 | 383 |
| 2021-02-16 | $202.50 | $202.50 | 335 |
| 2021-02-12 | $225.00 | $225.00 | 790 |
| 2021-02-11 | $270.00 | $270.00 | 1,144 |
| 2021-02-10 | $247.50 | $247.50 | 983 |
| 2021-02-09 | $195.00 | $195.00 | 1,324 |
| 2021-02-08 | $195.00 | $195.00 | 2,131 |
| 2021-02-05 | $135.00 | $135.00 | 688 |
| 2021-02-04 | $105.00 | $105.00 | 626 |
| 2021-02-03 | $105.00 | $105.00 | 432 |
| 2021-02-02 | $105.00 | $105.00 | 403 |
| 2021-02-01 | $112.50 | $112.50 | 298 |
| 2021-01-29 | $105.00 | $105.00 | 437 |
| 2021-01-28 | $105.00 | $105.00 | 499 |
| 2021-01-27 | $120.00 | $120.00 | 690 |
| 2021-01-26 | $142.50 | $142.50 | 657 |
| 2021-01-25 | $142.50 | $142.50 | 881 |
| 2021-01-22 | $127.50 | $127.50 | 2,290 |
| 2021-01-21 | $135.00 | $135.00 | 839 |
| 2021-01-20 | $105.00 | $105.00 | 314 |
| 2021-01-19 | $105.00 | $105.00 | 447 |
| 2021-01-15 | $101.25 | $101.25 | 157 |
| 2021-01-14 | $90.00 | $90.00 | 351 |
| 2021-01-13 | $97.50 | $97.50 | 260 |
| 2021-01-12 | $90.00 | $90.00 | 245 |
| 2021-01-11 | $90.00 | $90.00 | 207 |
| 2021-01-08 | $90.00 | $90.00 | 110 |
| 2021-01-07 | $90.00 | $90.00 | 297 |
| 2021-01-06 | $86.25 | $86.25 | 455 |
| 2021-01-05 | $100.50 | $100.50 | 396 |
| 2021-01-04 | $108.75 | $108.75 | 1,268 |