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
- 2009-08-03 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 | $55.10 | $55.10 | 0 |
| 2021-12-30 | $55.10 | $55.10 | 0 |
| 2021-12-29 | $55.10 | $55.10 | 0 |
| 2021-12-28 | $55.10 | $55.10 | 0 |
| 2021-12-27 | $55.10 | $55.10 | 0 |
| 2021-12-23 | $55.10 | $55.10 | 100 |
| 2021-12-22 | $52.50 | $52.50 | 0 |
| 2021-12-21 | $52.50 | $52.50 | 0 |
| 2021-12-20 | $52.50 | $52.50 | 0 |
| 2021-12-17 | $52.50 | $52.50 | 0 |
| 2021-12-16 | $52.50 | $52.50 | 100 |
| 2021-12-15 | $51.25 | $51.25 | 0 |
| 2021-12-14 | $51.25 | $51.25 | 50,000 |
| 2021-12-13 | $51.25 | $51.25 | 0 |
| 2021-12-10 | $51.25 | $51.25 | 0 |
| 2021-12-09 | $51.25 | $51.25 | 0 |
| 2021-12-08 | $51.25 | $51.25 | 0 |
| 2021-12-07 | $51.25 | $51.25 | 100 |
| 2021-12-06 | $48.70 | $48.70 | 0 |
| 2021-12-03 | $48.70 | $48.70 | 0 |
| 2021-12-02 | $48.70 | $48.70 | 0 |
| 2021-12-01 | $48.70 | $48.70 | 200 |
| 2021-11-30 | $48.55 | $48.55 | 0 |
| 2021-11-29 | $48.55 | $48.55 | 0 |
| 2021-11-26 | $48.55 | $48.55 | 0 |
| 2021-11-24 | $48.55 | $48.55 | 300 |
| 2021-11-23 | $49.75 | $49.75 | 0 |
| 2021-11-22 | $49.75 | $49.75 | 100 |
| 2021-11-19 | $54.15 | $54.15 | 0 |
| 2021-11-18 | $54.15 | $54.15 | 0 |
| 2021-11-17 | $54.15 | $54.15 | 0 |
| 2021-11-16 | $54.15 | $54.15 | 0 |
| 2021-11-15 | $54.15 | $54.15 | 0 |
| 2021-11-12 | $54.15 | $54.15 | 0 |
| 2021-11-11 | $54.15 | $54.15 | 0 |
| 2021-11-10 | $54.15 | $54.15 | 100 |
| 2021-11-09 | $52.75 | $52.75 | 48,700 |
| 2021-11-08 | $52.75 | $52.75 | 0 |
| 2021-11-05 | $52.75 | $52.75 | 0 |
| 2021-11-04 | $52.75 | $52.75 | 0 |
| 2021-11-03 | $52.75 | $52.75 | 0 |
| 2021-11-02 | $52.75 | $52.75 | 0 |
| 2021-11-01 | $52.75 | $52.75 | 0 |
| 2021-10-29 | $52.75 | $52.75 | 0 |
| 2021-10-28 | $52.75 | $52.75 | 0 |
| 2021-10-27 | $52.75 | $52.75 | 0 |
| 2021-10-26 | $52.75 | $52.75 | 100 |
| 2021-10-25 | $50.70 | $50.70 | 100 |
| 2021-10-22 | $53.45 | $53.45 | 0 |
| 2021-10-21 | $53.45 | $53.45 | 0 |
| 2021-10-20 | $53.45 | $53.45 | 40,000 |
| 2021-10-19 | $53.45 | $53.45 | 0 |
| 2021-10-18 | $53.45 | $53.45 | 30,000 |
| 2021-10-15 | $53.45 | $53.45 | 25,000 |
| 2021-10-14 | $49.40 | $49.40 | 0 |
| 2021-10-13 | $49.40 | $49.40 | 30,000 |
| 2021-10-12 | $49.40 | $49.40 | 100 |
| 2021-10-11 | $50.65 | $50.65 | 400 |
| 2021-10-08 | $50.65 | $50.65 | 0 |
| 2021-10-07 | $50.65 | $50.65 | 50,000 |
| 2021-10-06 | $50.65 | $50.65 | 50,000 |
| 2021-10-05 | $50.65 | $50.65 | 80,000 |
| 2021-10-04 | $50.90 | $50.90 | 100 |
| 2021-10-01 | $53.31 | $53.31 | 100 |
| 2021-09-30 | $51.00 | $51.00 | 30,000 |
| 2021-09-29 | $55.00 | $55.00 | 0 |
| 2021-09-28 | $55.00 | $55.00 | 0 |
| 2021-09-27 | $55.00 | $55.00 | 100 |
| 2021-09-24 | $54.75 | $54.75 | 0 |
| 2021-09-23 | $54.75 | $54.75 | 100 |
| 2021-09-22 | $54.30 | $54.30 | 60,000 |
| 2021-09-21 | $54.30 | $54.30 | 100 |
| 2021-09-20 | $54.75 | $54.75 | 100 |
| 2021-09-17 | $55.43 | $55.43 | 0 |
| 2021-09-16 | $55.43 | $55.43 | 100 |
| 2021-09-15 | $58.80 | $58.80 | 0 |
| 2021-09-14 | $58.80 | $58.80 | 0 |
| 2021-09-13 | $58.80 | $58.80 | 0 |
| 2021-09-10 | $58.80 | $58.80 | 100 |
| 2021-09-09 | $60.50 | $60.50 | 0 |
| 2021-09-08 | $60.50 | $60.50 | 0 |
| 2021-09-07 | $60.50 | $60.50 | 0 |
| 2021-09-03 | $60.50 | $60.50 | 100 |
| 2021-09-02 | $60.44 | $60.44 | 100 |
| 2021-09-01 | $58.75 | $58.75 | 100 |
| 2021-08-31 | $56.80 | $56.80 | 0 |
| 2021-08-30 | $56.80 | $56.80 | 0 |
| 2021-08-27 | $56.80 | $56.80 | 0 |
| 2021-08-26 | $56.80 | $56.80 | 0 |
| 2021-08-25 | $56.80 | $56.80 | 0 |
| 2021-08-24 | $56.80 | $56.80 | 0 |
| 2021-08-23 | $56.80 | $56.80 | 20,100 |
| 2021-08-20 | $55.85 | $55.85 | 200 |
| 2021-08-19 | $59.99 | $59.99 | 0 |
| 2021-08-18 | $59.99 | $59.99 | 12,000 |
| 2021-08-17 | $58.18 | $58.18 | 100 |
| 2021-08-16 | $59.00 | $59.00 | 0 |
| 2021-08-13 | $59.00 | $59.00 | 0 |
| 2021-08-12 | $59.00 | $59.00 | 0 |
| 2021-08-11 | $59.00 | $59.00 | 0 |
| 2021-08-10 | $59.00 | $59.00 | 0 |
| 2021-08-09 | $59.00 | $59.00 | 100 |
| 2021-08-06 | $59.79 | $59.79 | 0 |
| 2021-08-05 | $59.79 | $59.79 | 0 |
| 2021-08-04 | $59.79 | $59.79 | 100 |
| 2021-08-03 | $59.50 | $59.50 | 0 |
| 2021-08-02 | $59.50 | $59.50 | 0 |
| 2021-07-30 | $59.50 | $59.50 | 0 |
| 2021-07-29 | $59.50 | $59.50 | 0 |
| 2021-07-28 | $59.50 | $59.50 | 0 |
| 2021-07-27 | $59.50 | $59.50 | 0 |
| 2021-07-26 | $59.50 | $59.50 | 0 |
| 2021-07-23 | $59.50 | $59.50 | 1,000 |
| 2021-07-22 | $57.50 | $57.50 | 0 |
| 2021-07-21 | $57.50 | $57.50 | 15,000 |
| 2021-07-20 | $57.50 | $57.50 | 20,000 |
| 2021-07-19 | $57.50 | $57.50 | 80,000 |
| 2021-07-16 | $57.50 | $57.50 | 164,200 |
| 2021-07-15 | $57.50 | $57.50 | 100,100 |
| 2021-07-14 | $69.00 | $69.00 | 0 |
| 2021-07-13 | $69.00 | $69.00 | 0 |
| 2021-07-12 | $69.00 | $69.00 | 0 |
| 2021-07-09 | $69.00 | $69.00 | 0 |
| 2021-07-08 | $69.00 | $69.00 | 0 |
| 2021-07-07 | $69.00 | $69.00 | 0 |
| 2021-07-06 | $69.00 | $69.00 | 0 |
| 2021-07-02 | $69.00 | $69.00 | 100 |
| 2021-07-01 | $70.15 | $70.15 | 100 |
| 2021-06-30 | $71.10 | $71.10 | 0 |
| 2021-06-29 | $71.10 | $71.10 | 0 |
| 2021-06-28 | $71.10 | $71.10 | 0 |
| 2021-06-25 | $71.10 | $71.10 | 100 |
| 2021-06-24 | $69.02 | $69.02 | 100 |
| 2021-06-23 | $70.17 | $70.17 | 100 |
| 2021-06-22 | $74.27 | $74.27 | 0 |
| 2021-06-21 | $74.27 | $74.27 | 0 |
| 2021-06-18 | $74.27 | $74.27 | 100 |
| 2021-06-17 | $76.25 | $76.25 | 100 |
| 2021-06-16 | $78.74 | $78.74 | 0 |
| 2021-06-15 | $78.74 | $78.74 | 0 |
| 2021-06-14 | $78.74 | $78.74 | 0 |
| 2021-06-11 | $78.74 | $78.74 | 100 |
| 2021-06-10 | $75.20 | $75.20 | 0 |
| 2021-06-09 | $75.20 | $75.20 | 0 |
| 2021-06-08 | $75.20 | $75.20 | 0 |
| 2021-06-07 | $75.20 | $75.20 | 100 |
| 2021-06-04 | $73.00 | $73.00 | 0 |
| 2021-06-03 | $73.00 | $73.00 | 0 |
| 2021-06-02 | $73.00 | $73.00 | 100 |
| 2021-06-01 | $76.00 | $76.00 | 0 |
| 2021-05-28 | $76.00 | $76.00 | 0 |
| 2021-05-27 | $76.00 | $76.00 | 100 |
| 2021-05-26 | $75.60 | $75.60 | 0 |
| 2021-05-25 | $75.60 | $75.60 | 0 |
| 2021-05-24 | $75.60 | $75.60 | 0 |
| 2021-05-21 | $75.60 | $75.60 | 0 |
| 2021-05-20 | $75.60 | $75.60 | 0 |
| 2021-05-19 | $75.60 | $75.60 | 0 |
| 2021-05-18 | $75.60 | $75.60 | 0 |
| 2021-05-17 | $75.60 | $75.60 | 0 |
| 2021-05-14 | $75.60 | $75.60 | 0 |
| 2021-05-13 | $75.60 | $75.60 | 200 |
| 2021-05-12 | $71.50 | $71.50 | 0 |
| 2021-05-11 | $71.50 | $71.50 | 0 |
| 2021-05-10 | $71.50 | $71.50 | 200 |
| 2021-05-07 | $75.05 | $75.05 | 0 |
| 2021-05-06 | $75.05 | $75.05 | 100 |
| 2021-05-05 | $78.25 | $78.25 | 0 |
| 2021-05-04 | $78.25 | $78.25 | 0 |
| 2021-05-03 | $78.25 | $78.25 | 0 |
| 2021-04-30 | $78.25 | $78.25 | 100 |
| 2021-04-29 | $79.00 | $79.00 | 100 |
| 2021-04-28 | $79.10 | $79.10 | 100 |
| 2021-04-27 | $80.76 | $80.76 | 100 |
| 2021-04-26 | $83.00 | $83.00 | 100 |
| 2021-04-23 | $81.00 | $81.00 | 100 |
| 2021-04-22 | $82.00 | $82.00 | 200 |
| 2021-04-21 | $78.54 | $78.54 | 0 |
| 2021-04-20 | $78.54 | $78.54 | 100 |
| 2021-04-19 | $79.50 | $79.50 | 100 |
| 2021-04-16 | $81.75 | $81.75 | 0 |
| 2021-04-15 | $81.75 | $81.75 | 0 |
| 2021-04-14 | $81.75 | $81.75 | 100 |
| 2021-04-13 | $78.00 | $78.00 | 0 |
| 2021-04-12 | $78.00 | $78.00 | 100 |
| 2021-04-09 | $78.25 | $78.25 | 100 |
| 2021-04-08 | $77.00 | $77.00 | 0 |
| 2021-04-07 | $77.00 | $77.00 | 100 |
| 2021-04-06 | $79.25 | $79.25 | 0 |
| 2021-04-05 | $79.25 | $79.25 | 0 |
| 2021-04-01 | $79.25 | $79.25 | 200 |
| 2021-03-31 | $77.50 | $77.50 | 100 |
| 2021-03-30 | $76.33 | $76.33 | 20,000 |
| 2021-03-29 | $76.40 | $76.40 | 600 |
| 2021-03-26 | $75.00 | $75.00 | 0 |
| 2021-03-25 | $75.00 | $75.00 | 100 |
| 2021-03-24 | $80.75 | $80.75 | 0 |
| 2021-03-23 | $80.75 | $80.75 | 0 |
| 2021-03-22 | $80.75 | $80.75 | 0 |
| 2021-03-19 | $80.75 | $80.75 | 100 |
| 2021-03-18 | $81.00 | $81.00 | 0 |
| 2021-03-17 | $81.00 | $81.00 | 0 |
| 2021-03-16 | $81.00 | $81.00 | 100 |
| 2021-03-15 | $82.95 | $82.95 | 100 |
| 2021-03-12 | $81.62 | $81.62 | 100 |
| 2021-03-11 | $82.85 | $82.85 | 100 |
| 2021-03-10 | $82.50 | $82.50 | 100 |
| 2021-03-09 | $86.00 | $86.00 | 0 |
| 2021-03-08 | $86.00 | $86.00 | 0 |
| 2021-03-05 | $86.00 | $86.00 | 0 |
| 2021-03-04 | $86.00 | $86.00 | 54,900 |
| 2021-03-03 | $82.90 | $82.90 | 100 |
| 2021-03-02 | $83.75 | $83.75 | 0 |
| 2021-03-01 | $83.75 | $83.75 | 100 |
| 2021-02-26 | $81.25 | $81.25 | 100 |
| 2021-02-25 | $85.50 | $85.50 | 100 |
| 2021-02-24 | $86.50 | $86.50 | 0 |
| 2021-02-23 | $86.50 | $86.50 | 100 |
| 2021-02-22 | $86.50 | $86.50 | 100 |
| 2021-02-19 | $82.85 | $82.85 | 100 |
| 2021-02-18 | $86.10 | $86.10 | 0 |
| 2021-02-17 | $86.10 | $86.10 | 0 |
| 2021-02-16 | $86.10 | $86.10 | 0 |
| 2021-02-12 | $86.10 | $86.10 | 100 |
| 2021-02-11 | $86.35 | $86.35 | 100 |
| 2021-02-10 | $89.60 | $89.60 | 100 |
| 2021-02-09 | $107.39 | $107.39 | 0 |
| 2021-02-08 | $107.39 | $107.39 | 20,000 |
| 2021-02-05 | $106.20 | $106.20 | 100 |
| 2021-02-04 | $105.16 | $105.16 | 0 |
| 2021-02-03 | $105.16 | $105.16 | 0 |
| 2021-02-02 | $105.16 | $105.16 | 100 |
| 2021-02-01 | $103.49 | $103.49 | 0 |
| 2021-01-29 | $103.49 | $103.49 | 30,300 |
| 2021-01-28 | $107.00 | $107.00 | 18,200 |
| 2021-01-27 | $110.10 | $110.10 | 100 |
| 2021-01-26 | $108.02 | $108.02 | 0 |
| 2021-01-25 | $108.02 | $108.02 | 0 |
| 2021-01-22 | $108.02 | $108.02 | 0 |
| 2021-01-21 | $108.02 | $108.02 | 0 |
| 2021-01-20 | $108.02 | $108.02 | 100,100 |
| 2021-01-19 | $105.95 | $105.95 | 200 |
| 2021-01-15 | $100.00 | $100.00 | 50,000 |
| 2021-01-14 | $104.00 | $104.00 | 0 |
| 2021-01-13 | $104.00 | $104.00 | 0 |
| 2021-01-12 | $104.00 | $104.00 | 100 |
| 2021-01-11 | $100.00 | $100.00 | 100 |
| 2021-01-08 | $98.00 | $98.00 | 0 |
| 2021-01-07 | $98.00 | $98.00 | 100 |
| 2021-01-06 | $98.00 | $98.00 | 100 |
| 2021-01-05 | $98.65 | $98.65 | 0 |
| 2021-01-04 | $98.65 | $98.65 | 100 |