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
- 2012-01-17 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 | $61.35 | $90.84 | 0 |
| 2021-12-30 | $61.35 | $90.84 | 0 |
| 2021-12-29 | $61.35 | $90.84 | 0 |
| 2021-12-28 | $61.35 | $90.84 | 2,600 |
| 2021-12-27 | $58.65 | $86.84 | 0 |
| 2021-12-23 | $58.65 | $86.84 | 0 |
| 2021-12-22 | $58.65 | $86.84 | 5,900 |
| 2021-12-21 | $58.65 | $86.84 | 2,100 |
| 2021-12-20 | $57.40 | $84.99 | 2,400 |
| 2021-12-17 | $58.25 | $86.25 | 200 |
| 2021-12-16 | $62.38 | $92.36 | 0 |
| 2021-12-15 | $62.38 | $92.36 | 0 |
| 2021-12-14 | $62.38 | $92.36 | 0 |
| 2021-12-13 | $62.38 | $92.36 | 0 |
| 2021-12-10 | $62.38 | $92.36 | 0 |
| 2021-12-09 | $62.38 | $92.36 | 0 |
| 2021-12-08 | $62.38 | $92.36 | 0 |
| 2021-12-07 | $62.38 | $92.36 | 400 |
| 2021-12-06 | $62.21 | $92.11 | 800 |
| 2021-12-03 | $63.20 | $93.58 | 0 |
| 2021-12-02 | $63.20 | $93.58 | 0 |
| 2021-12-01 | $63.20 | $93.58 | 0 |
| 2021-11-30 | $63.20 | $93.58 | 0 |
| 2021-11-29 | $63.20 | $93.58 | 0 |
| 2021-11-26 | $63.20 | $93.58 | 100 |
| 2021-11-24 | $65.25 | $96.61 | 0 |
| 2021-11-23 | $65.25 | $96.61 | 0 |
| 2021-11-22 | $65.25 | $96.61 | 300 |
| 2021-11-19 | $66.45 | $98.39 | 100 |
| 2021-11-18 | $66.45 | $98.39 | 0 |
| 2021-11-17 | $66.45 | $98.39 | 0 |
| 2021-11-16 | $66.45 | $98.39 | 1,900 |
| 2021-11-15 | $68.68 | $101.69 | 0 |
| 2021-11-12 | $68.68 | $101.69 | 100 |
| 2021-11-11 | $69.92 | $103.53 | 0 |
| 2021-11-10 | $69.92 | $103.53 | 100 |
| 2021-11-09 | $70.56 | $104.48 | 1,300 |
| 2021-11-08 | $71.27 | $105.53 | 1,200 |
| 2021-11-05 | $66.11 | $97.89 | 0 |
| 2021-11-04 | $66.11 | $97.89 | 0 |
| 2021-11-03 | $66.11 | $97.89 | 0 |
| 2021-11-02 | $66.11 | $97.89 | 0 |
| 2021-11-01 | $66.11 | $97.89 | 0 |
| 2021-10-29 | $66.11 | $97.89 | 24,100 |
| 2021-10-28 | $66.11 | $97.89 | 0 |
| 2021-10-27 | $66.11 | $97.89 | 0 |
| 2021-10-26 | $66.11 | $97.89 | 0 |
| 2021-10-25 | $66.11 | $97.89 | 200 |
| 2021-10-22 | $70.56 | $104.48 | 0 |
| 2021-10-21 | $70.56 | $104.48 | 100 |
| 2021-10-20 | $69.36 | $102.70 | 0 |
| 2021-10-19 | $69.36 | $102.70 | 0 |
| 2021-10-18 | $69.36 | $102.70 | 300 |
| 2021-10-15 | $66.40 | $98.32 | 0 |
| 2021-10-14 | $66.40 | $98.32 | 600 |
| 2021-10-13 | $65.35 | $96.76 | 0 |
| 2021-10-12 | $65.35 | $96.76 | 0 |
| 2021-10-11 | $65.35 | $96.76 | 0 |
| 2021-10-08 | $65.35 | $96.76 | 0 |
| 2021-10-07 | $65.35 | $96.76 | 0 |
| 2021-10-06 | $65.35 | $96.76 | 1,000 |
| 2021-10-05 | $69.21 | $102.48 | 2,000 |
| 2021-10-04 | $64.07 | $94.87 | 0 |
| 2021-10-01 | $64.07 | $94.87 | 300 |
| 2021-09-30 | $64.00 | $94.76 | 0 |
| 2021-09-29 | $64.00 | $94.76 | 0 |
| 2021-09-28 | $64.00 | $94.76 | 0 |
| 2021-09-27 | $64.00 | $94.76 | 0 |
| 2021-09-24 | $64.00 | $94.76 | 0 |
| 2021-09-23 | $64.00 | $94.76 | 3,000 |
| 2021-09-22 | $64.00 | $94.76 | 700 |
| 2021-09-21 | $64.00 | $94.76 | 2,000 |
| 2021-09-20 | $64.00 | $94.76 | 500 |
| 2021-09-17 | $62.37 | $92.35 | 0 |
| 2021-09-16 | $62.37 | $92.35 | 1,200 |
| 2021-09-15 | $62.95 | $93.21 | 0 |
| 2021-09-14 | $62.95 | $93.21 | 1,200 |
| 2021-09-13 | $61.40 | $90.91 | 0 |
| 2021-09-10 | $61.40 | $90.91 | 0 |
| 2021-09-09 | $61.40 | $90.91 | 0 |
| 2021-09-08 | $61.40 | $90.91 | 0 |
| 2021-09-07 | $61.40 | $90.91 | 500 |
| 2021-09-03 | $65.45 | $96.91 | 0 |
| 2021-09-02 | $65.45 | $96.91 | 0 |
| 2021-09-01 | $65.45 | $96.91 | 0 |
| 2021-08-31 | $65.45 | $96.91 | 0 |
| 2021-08-30 | $65.45 | $96.91 | 0 |
| 2021-08-27 | $65.45 | $96.91 | 0 |
| 2021-08-26 | $65.45 | $96.91 | 2,100 |
| 2021-08-25 | $65.45 | $96.91 | 48,000 |
| 2021-08-24 | $65.45 | $96.91 | 0 |
| 2021-08-23 | $65.45 | $96.91 | 0 |
| 2021-08-20 | $65.45 | $96.91 | 0 |
| 2021-08-19 | $65.45 | $96.91 | 0 |
| 2021-08-18 | $65.45 | $96.91 | 0 |
| 2021-08-17 | $65.45 | $96.91 | 0 |
| 2021-08-16 | $65.45 | $96.91 | 0 |
| 2021-08-13 | $65.45 | $96.91 | 0 |
| 2021-08-12 | $65.45 | $96.91 | 0 |
| 2021-08-11 | $65.45 | $96.91 | 300 |
| 2021-08-10 | $62.52 | $92.57 | 0 |
| 2021-08-09 | $62.52 | $92.57 | 0 |
| 2021-08-06 | $62.52 | $92.57 | 0 |
| 2021-08-05 | $62.52 | $92.57 | 0 |
| 2021-08-04 | $62.52 | $92.57 | 0 |
| 2021-08-03 | $62.52 | $92.57 | 0 |
| 2021-08-02 | $62.52 | $92.57 | 0 |
| 2021-07-30 | $62.52 | $92.57 | 0 |
| 2021-07-29 | $62.52 | $92.57 | 0 |
| 2021-07-28 | $62.52 | $92.57 | 0 |
| 2021-07-27 | $62.52 | $92.57 | 0 |
| 2021-07-26 | $62.52 | $92.57 | 0 |
| 2021-07-23 | $62.52 | $92.57 | 0 |
| 2021-07-22 | $62.52 | $92.57 | 0 |
| 2021-07-21 | $62.52 | $92.57 | 0 |
| 2021-07-20 | $62.52 | $92.57 | 0 |
| 2021-07-19 | $62.52 | $92.57 | 1,100 |
| 2021-07-16 | $62.13 | $91.99 | 100 |
| 2021-07-15 | $62.13 | $91.99 | 0 |
| 2021-07-14 | $62.13 | $91.99 | 0 |
| 2021-07-13 | $62.13 | $91.99 | 0 |
| 2021-07-12 | $62.13 | $91.99 | 0 |
| 2021-07-09 | $62.13 | $91.99 | 0 |
| 2021-07-08 | $62.13 | $91.99 | 800 |
| 2021-07-07 | $69.68 | $103.17 | 0 |
| 2021-07-06 | $69.68 | $103.17 | 0 |
| 2021-07-02 | $69.68 | $103.17 | 0 |
| 2021-07-01 | $69.68 | $103.17 | 0 |
| 2021-06-30 | $69.68 | $103.17 | 0 |
| 2021-06-29 | $69.68 | $103.17 | 0 |
| 2021-06-28 | $69.68 | $103.17 | 0 |
| 2021-06-25 | $69.68 | $103.17 | 3,400 |
| 2021-06-24 | $66.95 | $99.13 | 0 |
| 2021-06-23 | $66.95 | $99.13 | 4,800 |
| 2021-06-22 | $69.46 | $102.85 | 4,300 |
| 2021-06-21 | $69.46 | $102.85 | 4,300 |
| 2021-06-18 | $69.46 | $102.85 | 0 |
| 2021-06-17 | $69.46 | $102.85 | 2,200 |
| 2021-06-16 | $71.87 | $106.41 | 3,300 |
| 2021-06-15 | $73.31 | $108.55 | 0 |
| 2021-06-14 | $73.31 | $108.55 | 0 |
| 2021-06-11 | $73.31 | $108.55 | 0 |
| 2021-06-10 | $73.31 | $108.55 | 0 |
| 2021-06-09 | $73.31 | $108.55 | 1,200 |
| 2021-06-08 | $73.34 | $108.59 | 2,200 |
| 2021-06-07 | $70.54 | $104.45 | 0 |
| 2021-06-04 | $70.54 | $104.45 | 14,700 |
| 2021-06-03 | $70.35 | $104.16 | 4,800 |
| 2021-06-02 | $71.91 | $106.47 | 20,800 |
| 2021-06-01 | $70.30 | $104.09 | 100 |
| 2021-05-28 | $70.38 | $104.21 | 0 |
| 2021-05-27 | $70.38 | $104.21 | 2,000 |
| 2021-05-26 | $70.41 | $104.25 | 100 |
| 2021-05-25 | $70.41 | $104.25 | 2,000 |
| 2021-05-24 | $67.58 | $100.06 | 0 |
| 2021-05-21 | $67.58 | $100.06 | 0 |
| 2021-05-20 | $67.58 | $100.06 | 0 |
| 2021-05-19 | $67.58 | $100.06 | 0 |
| 2021-05-18 | $67.58 | $100.06 | 0 |
| 2021-05-17 | $67.58 | $100.06 | 200 |
| 2021-05-14 | $70.53 | $104.43 | 0 |
| 2021-05-13 | $70.53 | $104.43 | 0 |
| 2021-05-12 | $70.53 | $104.43 | 0 |
| 2021-05-11 | $70.53 | $104.43 | 0 |
| 2021-05-10 | $70.53 | $104.43 | 0 |
| 2021-05-07 | $70.53 | $104.43 | 0 |
| 2021-05-06 | $70.53 | $104.43 | 0 |
| 2021-05-05 | $70.53 | $104.43 | 0 |
| 2021-05-04 | $70.53 | $104.43 | 0 |
| 2021-05-03 | $70.53 | $104.43 | 0 |
| 2021-04-30 | $70.53 | $104.43 | 200 |
| 2021-04-29 | $71.80 | $106.31 | 0 |
| 2021-04-28 | $71.80 | $106.31 | 0 |
| 2021-04-27 | $71.80 | $106.31 | 400 |
| 2021-04-26 | $71.80 | $106.31 | 0 |
| 2021-04-23 | $71.80 | $106.31 | 1,400 |
| 2021-04-22 | $70.68 | $104.65 | 0 |
| 2021-04-21 | $70.68 | $104.65 | 0 |
| 2021-04-20 | $70.68 | $104.65 | 0 |
| 2021-04-19 | $70.68 | $104.65 | 0 |
| 2021-04-16 | $70.68 | $104.65 | 0 |
| 2021-04-15 | $70.68 | $104.65 | 2,800 |
| 2021-04-14 | $70.25 | $104.02 | 0 |
| 2021-04-13 | $70.25 | $104.02 | 0 |
| 2021-04-12 | $70.25 | $104.02 | 0 |
| 2021-04-09 | $70.25 | $104.02 | 0 |
| 2021-04-08 | $70.25 | $104.02 | 200 |
| 2021-04-07 | $69.78 | $103.32 | 0 |
| 2021-04-06 | $69.78 | $103.32 | 200 |
| 2021-04-05 | $68.57 | $101.53 | 0 |
| 2021-04-01 | $68.57 | $101.53 | 0 |
| 2021-03-31 | $68.57 | $101.53 | 1,200 |
| 2021-03-30 | $68.60 | $101.57 | 0 |
| 2021-03-29 | $68.60 | $101.57 | 0 |
| 2021-03-26 | $68.60 | $101.57 | 0 |
| 2021-03-25 | $68.60 | $101.57 | 0 |
| 2021-03-24 | $68.60 | $101.57 | 0 |
| 2021-03-23 | $68.60 | $101.57 | 0 |
| 2021-03-22 | $68.60 | $101.57 | 0 |
| 2021-03-19 | $68.60 | $101.57 | 0 |
| 2021-03-18 | $68.60 | $101.57 | 1,500 |
| 2021-03-17 | $68.60 | $101.57 | 500 |
| 2021-03-16 | $70.57 | $104.49 | 100 |
| 2021-03-15 | $70.57 | $104.49 | 400 |
| 2021-03-12 | $67.02 | $99.23 | 0 |
| 2021-03-11 | $67.02 | $99.23 | 5,100 |
| 2021-03-10 | $67.02 | $99.23 | 0 |
| 2021-03-09 | $67.02 | $99.23 | 0 |
| 2021-03-08 | $67.02 | $99.23 | 100 |
| 2021-03-05 | $69.51 | $102.92 | 0 |
| 2021-03-04 | $69.51 | $102.92 | 0 |
| 2021-03-03 | $69.51 | $102.92 | 600 |
| 2021-03-02 | $68.22 | $101.01 | 200 |
| 2021-03-01 | $69.53 | $102.95 | 0 |
| 2021-02-26 | $69.53 | $102.95 | 0 |
| 2021-02-25 | $69.53 | $102.95 | 700 |
| 2021-02-24 | $71.75 | $106.24 | 1,400 |
| 2021-02-23 | $72.23 | $106.95 | 1,300 |
| 2021-02-22 | $73.12 | $108.27 | 1,600 |
| 2021-02-19 | $68.07 | $100.79 | 0 |
| 2021-02-18 | $68.07 | $100.79 | 200 |
| 2021-02-17 | $70.00 | $103.65 | 0 |
| 2021-02-16 | $70.00 | $103.65 | 2,700 |
| 2021-02-12 | $69.34 | $102.67 | 0 |
| 2021-02-11 | $69.34 | $102.67 | 0 |
| 2021-02-10 | $69.34 | $102.67 | 0 |
| 2021-02-09 | $69.34 | $102.67 | 0 |
| 2021-02-08 | $69.34 | $102.67 | 700 |
| 2021-02-05 | $69.85 | $103.42 | 2,400 |
| 2021-02-04 | $68.00 | $100.68 | 1,300 |
| 2021-02-03 | $64.08 | $94.88 | 200 |
| 2021-02-02 | $63.49 | $94.01 | 500 |
| 2021-02-01 | $61.83 | $91.55 | 0 |
| 2021-01-29 | $61.83 | $91.55 | 0 |
| 2021-01-28 | $61.83 | $91.55 | 100 |
| 2021-01-27 | $61.83 | $91.55 | 400 |
| 2021-01-26 | $61.53 | $91.10 | 0 |
| 2021-01-25 | $61.53 | $91.10 | 200 |
| 2021-01-22 | $66.25 | $98.09 | 0 |
| 2021-01-21 | $66.25 | $98.09 | 0 |
| 2021-01-20 | $66.25 | $98.09 | 0 |
| 2021-01-19 | $66.25 | $98.09 | 0 |
| 2021-01-15 | $66.25 | $98.09 | 600 |
| 2021-01-14 | $66.25 | $98.09 | 6,900 |
| 2021-01-13 | $66.55 | $98.54 | 6,600 |
| 2021-01-12 | $65.20 | $96.54 | 0 |
| 2021-01-11 | $65.20 | $96.54 | 0 |
| 2021-01-08 | $65.20 | $96.54 | 0 |
| 2021-01-07 | $65.20 | $96.54 | 0 |
| 2021-01-06 | $65.20 | $96.54 | 5,800 |
| 2021-01-05 | $66.79 | $98.89 | 0 |
| 2021-01-04 | $66.79 | $98.89 | 0 |