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 | $61.00 | $67.49 | 500 |
| 2021-12-30 | $61.56 | $68.11 | 0 |
| 2021-12-29 | $61.56 | $68.11 | 400 |
| 2021-12-28 | $61.08 | $67.58 | 3,600 |
| 2021-12-27 | $59.77 | $66.13 | 500 |
| 2021-12-23 | $59.75 | $66.11 | 2,500 |
| 2021-12-22 | $59.17 | $65.47 | 0 |
| 2021-12-21 | $59.17 | $65.47 | 300 |
| 2021-12-20 | $58.49 | $64.72 | 0 |
| 2021-12-17 | $58.49 | $64.72 | 0 |
| 2021-12-16 | $58.49 | $64.72 | 0 |
| 2021-12-15 | $58.49 | $64.72 | 800 |
| 2021-12-14 | $58.56 | $64.80 | 200 |
| 2021-12-13 | $57.60 | $63.73 | 500 |
| 2021-12-10 | $59.01 | $65.29 | 0 |
| 2021-12-09 | $59.01 | $65.29 | 200 |
| 2021-12-08 | $59.30 | $65.61 | 0 |
| 2021-12-07 | $59.30 | $65.61 | 2,300 |
| 2021-12-06 | $59.30 | $65.61 | 17,000 |
| 2021-12-03 | $56.90 | $62.96 | 2,000 |
| 2021-12-02 | $58.53 | $64.76 | 1,100 |
| 2021-12-01 | $58.00 | $64.18 | 80,200 |
| 2021-11-30 | $58.86 | $65.13 | 600 |
| 2021-11-29 | $58.39 | $64.61 | 600 |
| 2021-11-26 | $58.69 | $64.94 | 2,900 |
| 2021-11-24 | $61.95 | $68.55 | 400 |
| 2021-11-23 | $62.24 | $68.87 | 1,500 |
| 2021-11-22 | $62.24 | $68.87 | 3,200 |
| 2021-11-19 | $62.50 | $69.15 | 500 |
| 2021-11-18 | $64.70 | $71.59 | 1,300 |
| 2021-11-17 | $65.33 | $72.29 | 100 |
| 2021-11-16 | $65.01 | $71.93 | 300 |
| 2021-11-15 | $65.40 | $72.36 | 300 |
| 2021-11-12 | $66.01 | $73.04 | 28,000 |
| 2021-11-11 | $64.64 | $71.52 | 100,000 |
| 2021-11-10 | $62.77 | $69.45 | 1,300 |
| 2021-11-09 | $63.74 | $70.53 | 0 |
| 2021-11-08 | $63.74 | $70.53 | 0 |
| 2021-11-05 | $63.74 | $70.53 | 1,000 |
| 2021-11-04 | $63.75 | $70.54 | 3,700 |
| 2021-11-03 | $67.02 | $74.16 | 0 |
| 2021-11-02 | $67.02 | $74.16 | 0 |
| 2021-11-01 | $67.02 | $74.16 | 0 |
| 2021-10-29 | $67.02 | $74.16 | 200 |
| 2021-10-28 | $68.76 | $76.08 | 200 |
| 2021-10-27 | $68.97 | $76.31 | 300 |
| 2021-10-26 | $68.82 | $76.15 | 0 |
| 2021-10-25 | $68.82 | $76.15 | 0 |
| 2021-10-22 | $68.82 | $76.15 | 300 |
| 2021-10-21 | $67.18 | $74.33 | 200 |
| 2021-10-20 | $67.88 | $75.11 | 0 |
| 2021-10-19 | $67.88 | $75.11 | 700 |
| 2021-10-18 | $67.50 | $74.69 | 0 |
| 2021-10-15 | $67.50 | $74.69 | 500 |
| 2021-10-14 | $68.15 | $75.41 | 200 |
| 2021-10-13 | $63.75 | $70.54 | 0 |
| 2021-10-12 | $63.75 | $70.54 | 0 |
| 2021-10-11 | $63.75 | $70.54 | 0 |
| 2021-10-08 | $63.75 | $70.54 | 200 |
| 2021-10-07 | $65.10 | $72.03 | 0 |
| 2021-10-06 | $65.10 | $72.03 | 1,100 |
| 2021-10-05 | $66.12 | $73.16 | 700 |
| 2021-10-04 | $69.12 | $76.48 | 0 |
| 2021-10-01 | $69.12 | $76.48 | 100 |
| 2021-09-30 | $69.12 | $76.48 | 100 |
| 2021-09-29 | $69.12 | $76.48 | 500 |
| 2021-09-28 | $72.08 | $79.75 | 0 |
| 2021-09-27 | $72.08 | $79.75 | 0 |
| 2021-09-24 | $72.08 | $79.75 | 0 |
| 2021-09-23 | $72.08 | $79.75 | 700 |
| 2021-09-22 | $71.90 | $79.56 | 0 |
| 2021-09-21 | $71.90 | $79.56 | 0 |
| 2021-09-20 | $71.90 | $79.56 | 300 |
| 2021-09-17 | $75.00 | $82.99 | 100 |
| 2021-09-16 | $76.88 | $85.07 | 0 |
| 2021-09-15 | $76.88 | $85.07 | 2,700 |
| 2021-09-14 | $76.25 | $84.37 | 0 |
| 2021-09-13 | $76.25 | $84.37 | 1,400 |
| 2021-09-10 | $76.25 | $84.37 | 1,400 |
| 2021-09-09 | $76.01 | $84.10 | 0 |
| 2021-09-08 | $76.01 | $84.10 | 6,400 |
| 2021-09-07 | $76.50 | $84.65 | 3,300 |
| 2021-09-03 | $74.50 | $82.43 | 100 |
| 2021-09-02 | $74.50 | $82.43 | 1,900 |
| 2021-09-01 | $73.20 | $80.99 | 0 |
| 2021-08-31 | $73.20 | $80.99 | 100 |
| 2021-08-30 | $72.95 | $80.72 | 1,300 |
| 2021-08-27 | $69.90 | $77.34 | 0 |
| 2021-08-26 | $69.90 | $77.34 | 0 |
| 2021-08-25 | $69.90 | $77.34 | 100 |
| 2021-08-24 | $68.00 | $75.24 | 0 |
| 2021-08-23 | $68.00 | $75.24 | 1,400 |
| 2021-08-20 | $70.59 | $78.11 | 0 |
| 2021-08-19 | $70.59 | $78.11 | 400 |
| 2021-08-18 | $71.33 | $78.92 | 0 |
| 2021-08-17 | $71.33 | $78.92 | 0 |
| 2021-08-16 | $71.33 | $78.92 | 0 |
| 2021-08-13 | $71.33 | $78.92 | 200 |
| 2021-08-12 | $71.35 | $78.95 | 0 |
| 2021-08-11 | $71.35 | $78.95 | 700 |
| 2021-08-10 | $73.93 | $81.80 | 0 |
| 2021-08-09 | $73.93 | $81.80 | 0 |
| 2021-08-06 | $73.93 | $81.80 | 0 |
| 2021-08-05 | $73.93 | $81.80 | 0 |
| 2021-08-04 | $73.93 | $81.80 | 0 |
| 2021-08-03 | $73.93 | $81.80 | 100 |
| 2021-08-02 | $72.00 | $79.67 | 200 |
| 2021-07-30 | $70.43 | $77.93 | 0 |
| 2021-07-29 | $70.43 | $77.93 | 0 |
| 2021-07-28 | $70.43 | $77.93 | 0 |
| 2021-07-27 | $70.43 | $77.93 | 0 |
| 2021-07-26 | $70.43 | $77.93 | 0 |
| 2021-07-23 | $70.43 | $77.93 | 200 |
| 2021-07-22 | $71.50 | $79.11 | 300 |
| 2021-07-21 | $72.14 | $79.82 | 200 |
| 2021-07-20 | $69.80 | $77.23 | 600 |
| 2021-07-19 | $70.12 | $77.59 | 100 |
| 2021-07-16 | $70.12 | $77.59 | 100 |
| 2021-07-15 | $70.12 | $77.59 | 200 |
| 2021-07-14 | $70.12 | $77.59 | 0 |
| 2021-07-13 | $70.12 | $77.59 | 500 |
| 2021-07-12 | $69.45 | $76.84 | 500 |
| 2021-07-09 | $67.39 | $74.57 | 0 |
| 2021-07-08 | $67.39 | $74.57 | 2,400 |
| 2021-07-07 | $68.80 | $76.13 | 600 |
| 2021-07-06 | $68.05 | $75.30 | 200 |
| 2021-07-02 | $70.50 | $78.01 | 0 |
| 2021-07-01 | $70.50 | $78.01 | 0 |
| 2021-06-30 | $70.50 | $78.01 | 200 |
| 2021-06-29 | $71.00 | $78.56 | 200 |
| 2021-06-28 | $70.75 | $78.28 | 0 |
| 2021-06-25 | $70.75 | $78.28 | 300 |
| 2021-06-24 | $70.72 | $78.25 | 0 |
| 2021-06-23 | $70.72 | $78.25 | 100 |
| 2021-06-22 | $67.55 | $74.74 | 0 |
| 2021-06-21 | $67.55 | $74.74 | 0 |
| 2021-06-18 | $67.55 | $74.74 | 400 |
| 2021-06-17 | $74.80 | $82.76 | 400 |
| 2021-06-16 | $73.75 | $81.60 | 600 |
| 2021-06-15 | $75.22 | $83.23 | 0 |
| 2021-06-14 | $75.22 | $83.23 | 0 |
| 2021-06-11 | $75.22 | $83.23 | 0 |
| 2021-06-10 | $75.22 | $83.23 | 800 |
| 2021-06-09 | $76.75 | $84.92 | 0 |
| 2021-06-08 | $76.75 | $84.92 | 0 |
| 2021-06-07 | $76.75 | $84.92 | 0 |
| 2021-06-04 | $76.75 | $84.92 | 0 |
| 2021-06-03 | $76.75 | $84.92 | 0 |
| 2021-06-02 | $76.75 | $84.92 | 400 |
| 2021-06-01 | $76.93 | $85.12 | 200 |
| 2021-05-28 | $72.05 | $79.72 | 0 |
| 2021-05-27 | $72.05 | $79.72 | 200 |
| 2021-05-26 | $74.75 | $82.71 | 0 |
| 2021-05-25 | $74.75 | $82.71 | 300 |
| 2021-05-24 | $73.80 | $81.66 | 0 |
| 2021-05-21 | $73.80 | $81.66 | 0 |
| 2021-05-20 | $73.80 | $81.66 | 200 |
| 2021-05-19 | $73.85 | $80.37 | 200 |
| 2021-05-18 | $73.81 | $80.32 | 0 |
| 2021-05-17 | $73.81 | $80.32 | 0 |
| 2021-05-14 | $73.81 | $80.32 | 0 |
| 2021-05-13 | $73.81 | $80.32 | 1,000 |
| 2021-05-12 | $75.28 | $81.92 | 700 |
| 2021-05-11 | $75.80 | $82.49 | 600 |
| 2021-05-10 | $75.45 | $82.11 | 0 |
| 2021-05-07 | $75.45 | $82.11 | 0 |
| 2021-05-06 | $75.45 | $82.11 | 0 |
| 2021-05-05 | $75.45 | $82.11 | 0 |
| 2021-05-04 | $75.45 | $82.11 | 0 |
| 2021-05-03 | $75.45 | $82.11 | 800 |
| 2021-04-30 | $74.69 | $81.28 | 0 |
| 2021-04-29 | $74.69 | $81.28 | 1,000 |
| 2021-04-28 | $76.20 | $82.92 | 0 |
| 2021-04-27 | $76.20 | $82.92 | 900 |
| 2021-04-26 | $76.10 | $82.81 | 100 |
| 2021-04-23 | $73.56 | $80.05 | 0 |
| 2021-04-22 | $73.56 | $80.05 | 0 |
| 2021-04-21 | $73.56 | $80.05 | 0 |
| 2021-04-20 | $73.56 | $80.05 | 0 |
| 2021-04-19 | $73.56 | $80.05 | 0 |
| 2021-04-16 | $73.56 | $80.05 | 0 |
| 2021-04-15 | $73.56 | $80.05 | 0 |
| 2021-04-14 | $73.56 | $80.05 | 100 |
| 2021-04-13 | $75.08 | $81.70 | 0 |
| 2021-04-12 | $75.08 | $81.70 | 500 |
| 2021-04-09 | $75.15 | $81.78 | 0 |
| 2021-04-08 | $75.15 | $81.78 | 700 |
| 2021-04-07 | $76.83 | $83.61 | 300 |
| 2021-04-06 | $77.30 | $84.12 | 1,000 |
| 2021-04-05 | $74.46 | $81.03 | 0 |
| 2021-04-01 | $74.46 | $81.03 | 0 |
| 2021-03-31 | $74.46 | $81.03 | 200 |
| 2021-03-30 | $76.25 | $82.98 | 100 |
| 2021-03-29 | $73.35 | $79.82 | 0 |
| 2021-03-26 | $73.35 | $79.82 | 100 |
| 2021-03-25 | $73.35 | $79.82 | 200 |
| 2021-03-24 | $72.82 | $79.24 | 0 |
| 2021-03-23 | $72.82 | $79.24 | 200 |
| 2021-03-22 | $75.85 | $82.54 | 0 |
| 2021-03-19 | $75.85 | $82.54 | 0 |
| 2021-03-18 | $75.85 | $82.54 | 400 |
| 2021-03-17 | $74.10 | $80.64 | 0 |
| 2021-03-16 | $74.10 | $80.64 | 400 |
| 2021-03-15 | $73.06 | $79.51 | 600 |
| 2021-03-12 | $77.50 | $84.34 | 0 |
| 2021-03-11 | $77.50 | $84.34 | 800 |
| 2021-03-10 | $79.18 | $86.17 | 0 |
| 2021-03-09 | $79.18 | $86.17 | 200 |
| 2021-03-08 | $77.40 | $84.23 | 0 |
| 2021-03-05 | $77.40 | $84.23 | 0 |
| 2021-03-04 | $77.40 | $84.23 | 0 |
| 2021-03-03 | $77.40 | $84.23 | 100 |
| 2021-03-02 | $77.10 | $83.90 | 300 |
| 2021-03-01 | $72.68 | $79.09 | 0 |
| 2021-02-26 | $72.68 | $79.09 | 200 |
| 2021-02-25 | $75.21 | $81.85 | 1,500 |
| 2021-02-24 | $77.15 | $83.96 | 0 |
| 2021-02-23 | $77.15 | $83.96 | 0 |
| 2021-02-22 | $77.15 | $83.96 | 200 |
| 2021-02-19 | $76.95 | $83.74 | 300 |
| 2021-02-18 | $75.00 | $81.62 | 400 |
| 2021-02-17 | $75.90 | $82.60 | 400 |
| 2021-02-16 | $80.20 | $87.28 | 300 |
| 2021-02-12 | $74.86 | $81.46 | 0 |
| 2021-02-11 | $74.86 | $81.46 | 500 |
| 2021-02-10 | $73.20 | $79.66 | 100 |
| 2021-02-09 | $74.85 | $81.45 | 0 |
| 2021-02-08 | $74.85 | $81.45 | 0 |
| 2021-02-05 | $74.85 | $81.45 | 0 |
| 2021-02-04 | $74.85 | $81.45 | 0 |
| 2021-02-03 | $74.85 | $81.45 | 0 |
| 2021-02-02 | $74.85 | $81.45 | 0 |
| 2021-02-01 | $74.85 | $81.45 | 0 |
| 2021-01-29 | $74.85 | $81.45 | 300 |
| 2021-01-28 | $76.60 | $83.36 | 100 |
| 2021-01-27 | $75.25 | $81.89 | 600 |
| 2021-01-26 | $76.60 | $83.36 | 200 |
| 2021-01-25 | $76.25 | $82.98 | 500 |
| 2021-01-22 | $77.70 | $84.56 | 900 |
| 2021-01-21 | $79.85 | $86.89 | 500 |
| 2021-01-20 | $80.55 | $87.66 | 200 |
| 2021-01-19 | $76.40 | $83.14 | 2,000 |
| 2021-01-15 | $77.20 | $84.01 | 0 |
| 2021-01-14 | $77.20 | $84.01 | 0 |
| 2021-01-13 | $77.20 | $84.01 | 1,000 |
| 2021-01-12 | $78.13 | $85.02 | 0 |
| 2021-01-11 | $78.13 | $85.02 | 100 |
| 2021-01-08 | $78.13 | $85.02 | 200 |
| 2021-01-07 | $77.55 | $84.39 | 700 |
| 2021-01-06 | $78.00 | $84.88 | 0 |
| 2021-01-05 | $78.00 | $84.88 | 0 |
| 2021-01-04 | $78.00 | $84.88 | 100 |