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
- 2011-05-23 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 | $136.00 | $214.00 | 0 |
| 2021-12-30 | $136.00 | $214.00 | 700 |
| 2021-12-29 | $129.50 | $203.77 | 0 |
| 2021-12-28 | $129.50 | $203.77 | 0 |
| 2021-12-27 | $129.50 | $203.77 | 0 |
| 2021-12-23 | $129.50 | $203.77 | 0 |
| 2021-12-22 | $129.50 | $203.77 | 0 |
| 2021-12-21 | $129.50 | $203.77 | 0 |
| 2021-12-20 | $129.50 | $203.77 | 0 |
| 2021-12-17 | $129.50 | $203.77 | 0 |
| 2021-12-16 | $129.50 | $203.77 | 0 |
| 2021-12-15 | $129.50 | $203.77 | 300 |
| 2021-12-14 | $129.00 | $202.99 | 0 |
| 2021-12-13 | $129.00 | $202.99 | 1,300 |
| 2021-12-10 | $126.63 | $199.26 | 1,300 |
| 2021-12-09 | $126.54 | $199.12 | 200 |
| 2021-12-08 | $122.75 | $193.15 | 0 |
| 2021-12-07 | $122.75 | $193.15 | 0 |
| 2021-12-06 | $122.75 | $193.15 | 0 |
| 2021-12-03 | $122.75 | $193.15 | 0 |
| 2021-12-02 | $122.75 | $193.15 | 500 |
| 2021-12-01 | $129.11 | $203.16 | 100 |
| 2021-11-30 | $118.95 | $187.17 | 0 |
| 2021-11-29 | $118.95 | $187.17 | 0 |
| 2021-11-26 | $118.95 | $187.17 | 0 |
| 2021-11-24 | $118.95 | $186.44 | 200 |
| 2021-11-23 | $127.25 | $199.45 | 100 |
| 2021-11-22 | $127.25 | $199.45 | 100 |
| 2021-11-19 | $127.25 | $199.45 | 500 |
| 2021-11-18 | $128.00 | $200.62 | 0 |
| 2021-11-17 | $128.00 | $200.62 | 1,000 |
| 2021-11-16 | $131.20 | $205.64 | 0 |
| 2021-11-15 | $131.20 | $205.64 | 800 |
| 2021-11-12 | $128.00 | $200.62 | 0 |
| 2021-11-11 | $128.00 | $200.62 | 0 |
| 2021-11-10 | $128.00 | $200.62 | 0 |
| 2021-11-09 | $128.00 | $200.62 | 0 |
| 2021-11-08 | $128.00 | $200.62 | 0 |
| 2021-11-05 | $128.00 | $200.62 | 0 |
| 2021-11-04 | $128.00 | $200.62 | 0 |
| 2021-11-03 | $128.00 | $200.62 | 0 |
| 2021-11-02 | $128.00 | $200.62 | 0 |
| 2021-11-01 | $128.00 | $200.62 | 200 |
| 2021-10-29 | $141.70 | $222.10 | 0 |
| 2021-10-28 | $141.70 | $222.10 | 0 |
| 2021-10-27 | $141.70 | $222.10 | 400 |
| 2021-10-26 | $141.75 | $222.18 | 0 |
| 2021-10-25 | $141.75 | $222.18 | 0 |
| 2021-10-22 | $141.75 | $222.18 | 0 |
| 2021-10-21 | $141.75 | $222.18 | 0 |
| 2021-10-20 | $141.75 | $222.18 | 0 |
| 2021-10-19 | $141.75 | $222.18 | 0 |
| 2021-10-18 | $141.75 | $222.18 | 0 |
| 2021-10-15 | $141.75 | $222.18 | 400 |
| 2021-10-14 | $131.00 | $205.33 | 0 |
| 2021-10-13 | $131.00 | $205.33 | 100 |
| 2021-10-12 | $131.00 | $205.33 | 0 |
| 2021-10-11 | $131.00 | $205.33 | 600 |
| 2021-10-08 | $133.65 | $209.48 | 0 |
| 2021-10-07 | $133.65 | $209.48 | 300 |
| 2021-10-06 | $138.25 | $216.69 | 0 |
| 2021-10-05 | $138.25 | $216.69 | 0 |
| 2021-10-04 | $138.25 | $216.69 | 0 |
| 2021-10-01 | $138.25 | $216.69 | 100 |
| 2021-09-30 | $138.25 | $216.69 | 100 |
| 2021-09-29 | $138.25 | $216.16 | 0 |
| 2021-09-28 | $138.25 | $216.16 | 200 |
| 2021-09-27 | $152.01 | $237.68 | 0 |
| 2021-09-24 | $152.01 | $237.68 | 100 |
| 2021-09-23 | $152.05 | $237.74 | 0 |
| 2021-09-22 | $152.05 | $237.74 | 0 |
| 2021-09-21 | $152.05 | $237.74 | 200 |
| 2021-09-20 | $163.05 | $254.94 | 0 |
| 2021-09-17 | $163.05 | $254.94 | 0 |
| 2021-09-16 | $163.05 | $254.94 | 0 |
| 2021-09-15 | $163.05 | $254.94 | 0 |
| 2021-09-14 | $163.05 | $254.94 | 0 |
| 2021-09-13 | $163.05 | $254.94 | 0 |
| 2021-09-10 | $163.05 | $254.94 | 0 |
| 2021-09-09 | $163.05 | $254.94 | 0 |
| 2021-09-08 | $163.05 | $254.94 | 0 |
| 2021-09-07 | $163.05 | $254.94 | 0 |
| 2021-09-03 | $163.05 | $254.94 | 100 |
| 2021-09-02 | $163.05 | $254.94 | 0 |
| 2021-09-01 | $163.05 | $254.94 | 0 |
| 2021-08-31 | $163.05 | $254.94 | 0 |
| 2021-08-30 | $163.05 | $254.94 | 0 |
| 2021-08-27 | $163.05 | $254.94 | 100 |
| 2021-08-26 | $160.34 | $250.70 | 0 |
| 2021-08-25 | $160.34 | $250.70 | 0 |
| 2021-08-24 | $160.34 | $250.70 | 200 |
| 2021-08-23 | $161.10 | $251.89 | 400 |
| 2021-08-20 | $161.10 | $251.89 | 0 |
| 2021-08-19 | $161.10 | $251.89 | 0 |
| 2021-08-18 | $161.10 | $251.89 | 0 |
| 2021-08-17 | $161.10 | $251.89 | 0 |
| 2021-08-16 | $161.10 | $251.89 | 200 |
| 2021-08-13 | $164.60 | $257.36 | 300 |
| 2021-08-12 | $163.96 | $256.36 | 300 |
| 2021-08-11 | $161.00 | $251.73 | 0 |
| 2021-08-10 | $161.00 | $251.73 | 0 |
| 2021-08-09 | $161.00 | $251.73 | 0 |
| 2021-08-06 | $161.00 | $251.73 | 0 |
| 2021-08-05 | $161.00 | $251.73 | 0 |
| 2021-08-04 | $161.00 | $250.87 | 600 |
| 2021-08-03 | $161.00 | $250.87 | 600 |
| 2021-08-02 | $155.00 | $241.52 | 0 |
| 2021-07-30 | $155.00 | $241.52 | 0 |
| 2021-07-29 | $155.00 | $241.52 | 0 |
| 2021-07-28 | $155.00 | $241.52 | 0 |
| 2021-07-27 | $155.00 | $241.52 | 0 |
| 2021-07-26 | $155.00 | $241.52 | 0 |
| 2021-07-23 | $155.00 | $241.52 | 100 |
| 2021-07-22 | $155.00 | $241.52 | 100 |
| 2021-07-21 | $155.00 | $241.52 | 100 |
| 2021-07-20 | $155.00 | $241.52 | 100 |
| 2021-07-19 | $155.00 | $241.52 | 100 |
| 2021-07-16 | $155.00 | $241.52 | 100 |
| 2021-07-15 | $155.00 | $241.52 | 100 |
| 2021-07-14 | $155.00 | $241.52 | 0 |
| 2021-07-13 | $155.00 | $241.52 | 0 |
| 2021-07-12 | $155.00 | $241.52 | 0 |
| 2021-07-09 | $155.00 | $241.52 | 0 |
| 2021-07-08 | $155.00 | $241.52 | 0 |
| 2021-07-07 | $155.00 | $241.52 | 0 |
| 2021-07-06 | $155.00 | $241.52 | 0 |
| 2021-07-02 | $155.00 | $241.52 | 0 |
| 2021-07-01 | $155.00 | $241.52 | 0 |
| 2021-06-30 | $155.00 | $241.52 | 0 |
| 2021-06-29 | $155.00 | $241.52 | 0 |
| 2021-06-28 | $155.00 | $241.52 | 800 |
| 2021-06-25 | $153.16 | $238.65 | 0 |
| 2021-06-24 | $153.16 | $238.65 | 0 |
| 2021-06-23 | $153.16 | $238.65 | 0 |
| 2021-06-22 | $153.16 | $238.65 | 0 |
| 2021-06-21 | $153.16 | $238.65 | 0 |
| 2021-06-18 | $153.16 | $238.65 | 600 |
| 2021-06-17 | $171.90 | $267.85 | 0 |
| 2021-06-16 | $171.90 | $267.85 | 0 |
| 2021-06-15 | $171.90 | $267.85 | 0 |
| 2021-06-14 | $171.90 | $267.85 | 0 |
| 2021-06-11 | $171.90 | $267.85 | 0 |
| 2021-06-10 | $171.90 | $267.85 | 100 |
| 2021-06-09 | $171.90 | $267.85 | 0 |
| 2021-06-08 | $171.90 | $267.85 | 0 |
| 2021-06-07 | $171.90 | $267.85 | 0 |
| 2021-06-04 | $171.90 | $267.85 | 200 |
| 2021-06-03 | $164.29 | $255.99 | 0 |
| 2021-06-02 | $164.29 | $255.99 | 0 |
| 2021-06-01 | $164.29 | $255.99 | 0 |
| 2021-05-28 | $164.29 | $255.99 | 0 |
| 2021-05-27 | $164.29 | $255.99 | 0 |
| 2021-05-26 | $164.29 | $254.89 | 100 |
| 2021-05-25 | $164.29 | $254.89 | 200 |
| 2021-05-24 | $148.15 | $229.85 | 0 |
| 2021-05-21 | $148.15 | $229.85 | 0 |
| 2021-05-20 | $148.15 | $229.85 | 0 |
| 2021-05-19 | $148.15 | $229.85 | 0 |
| 2021-05-18 | $148.15 | $229.85 | 0 |
| 2021-05-17 | $148.15 | $229.85 | 0 |
| 2021-05-14 | $148.15 | $229.85 | 0 |
| 2021-05-13 | $148.15 | $229.85 | 500 |
| 2021-05-12 | $155.00 | $240.48 | 0 |
| 2021-05-11 | $155.00 | $240.48 | 0 |
| 2021-05-10 | $155.00 | $240.48 | 2,300 |
| 2021-05-07 | $155.00 | $240.48 | 200 |
| 2021-05-06 | $155.90 | $241.88 | 0 |
| 2021-05-05 | $155.90 | $241.88 | 0 |
| 2021-05-04 | $155.90 | $241.88 | 0 |
| 2021-05-03 | $155.90 | $241.88 | 1,000 |
| 2021-04-30 | $150.00 | $232.72 | 200 |
| 2021-04-29 | $147.20 | $228.38 | 0 |
| 2021-04-28 | $147.20 | $228.38 | 0 |
| 2021-04-27 | $147.20 | $228.38 | 0 |
| 2021-04-26 | $147.20 | $228.38 | 0 |
| 2021-04-23 | $147.20 | $228.38 | 0 |
| 2021-04-22 | $147.20 | $228.38 | 0 |
| 2021-04-21 | $147.20 | $228.38 | 200 |
| 2021-04-20 | $147.00 | $228.07 | 0 |
| 2021-04-19 | $147.00 | $228.07 | 0 |
| 2021-04-16 | $147.00 | $228.07 | 0 |
| 2021-04-15 | $147.00 | $228.07 | 400 |
| 2021-04-14 | $145.12 | $225.15 | 800 |
| 2021-04-13 | $143.65 | $222.87 | 100 |
| 2021-04-12 | $143.70 | $222.95 | 300 |
| 2021-04-09 | $149.35 | $231.71 | 0 |
| 2021-04-08 | $149.35 | $231.71 | 0 |
| 2021-04-07 | $149.35 | $231.71 | 600 |
| 2021-04-06 | $135.00 | $209.45 | 100 |
| 2021-04-05 | $135.00 | $209.45 | 0 |
| 2021-04-01 | $135.00 | $209.45 | 100 |
| 2021-03-31 | $132.69 | $205.87 | 200 |
| 2021-03-30 | $135.00 | $209.45 | 0 |
| 2021-03-29 | $135.00 | $209.45 | 0 |
| 2021-03-26 | $135.00 | $209.45 | 800 |
| 2021-03-25 | $133.50 | $207.12 | 500 |
| 2021-03-24 | $134.60 | $207.87 | 0 |
| 2021-03-23 | $134.60 | $207.87 | 0 |
| 2021-03-22 | $134.60 | $207.87 | 200 |
| 2021-03-19 | $135.00 | $208.49 | 0 |
| 2021-03-18 | $135.00 | $208.49 | 0 |
| 2021-03-17 | $135.00 | $208.49 | 400 |
| 2021-03-16 | $136.00 | $210.04 | 100 |
| 2021-03-15 | $136.00 | $210.04 | 1,500 |
| 2021-03-12 | $129.80 | $200.46 | 0 |
| 2021-03-11 | $129.80 | $200.46 | 0 |
| 2021-03-10 | $129.80 | $200.46 | 0 |
| 2021-03-09 | $129.80 | $200.46 | 0 |
| 2021-03-08 | $129.80 | $200.46 | 300 |
| 2021-03-05 | $138.50 | $213.90 | 200 |
| 2021-03-04 | $140.95 | $217.68 | 0 |
| 2021-03-03 | $140.95 | $217.68 | 0 |
| 2021-03-02 | $140.95 | $217.68 | 300 |
| 2021-03-01 | $141.00 | $217.76 | 0 |
| 2021-02-26 | $141.00 | $217.76 | 0 |
| 2021-02-25 | $141.00 | $217.76 | 0 |
| 2021-02-24 | $141.00 | $217.76 | 0 |
| 2021-02-23 | $141.00 | $217.76 | 0 |
| 2021-02-22 | $141.00 | $217.76 | 0 |
| 2021-02-19 | $141.00 | $217.76 | 300 |
| 2021-02-18 | $145.75 | $225.09 | 300 |
| 2021-02-17 | $143.30 | $221.31 | 0 |
| 2021-02-16 | $143.30 | $221.31 | 0 |
| 2021-02-12 | $143.30 | $221.31 | 0 |
| 2021-02-11 | $143.30 | $221.31 | 0 |
| 2021-02-10 | $143.30 | $221.31 | 500 |
| 2021-02-09 | $139.87 | $216.01 | 0 |
| 2021-02-08 | $139.87 | $216.01 | 0 |
| 2021-02-05 | $139.87 | $216.01 | 500 |
| 2021-02-04 | $139.88 | $216.03 | 700 |
| 2021-02-03 | $140.50 | $216.99 | 400 |
| 2021-02-02 | $136.25 | $210.42 | 0 |
| 2021-02-01 | $136.25 | $210.42 | 400 |
| 2021-01-29 | $145.00 | $223.94 | 0 |
| 2021-01-28 | $145.00 | $223.94 | 700 |
| 2021-01-27 | $144.63 | $223.36 | 600 |
| 2021-01-26 | $143.99 | $222.38 | 0 |
| 2021-01-25 | $143.99 | $222.38 | 600 |
| 2021-01-22 | $143.90 | $222.24 | 100 |
| 2021-01-21 | $143.90 | $222.24 | 0 |
| 2021-01-20 | $143.90 | $222.24 | 0 |
| 2021-01-19 | $143.90 | $222.24 | 600 |
| 2021-01-15 | $144.00 | $222.39 | 3,400 |
| 2021-01-14 | $154.00 | $237.83 | 600 |
| 2021-01-13 | $159.00 | $245.56 | 0 |
| 2021-01-12 | $159.00 | $245.56 | 0 |
| 2021-01-11 | $159.00 | $245.56 | 100 |
| 2021-01-08 | $159.00 | $245.56 | 0 |
| 2021-01-07 | $159.00 | $245.56 | 0 |
| 2021-01-06 | $159.00 | $245.56 | 400 |
| 2021-01-05 | $158.75 | $245.17 | 500 |
| 2021-01-04 | $155.04 | $239.44 | 200 |