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
- 2014-07-02 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 | $145.25 | $155.14 | 1,300 |
| 2021-12-30 | $151.20 | $161.50 | 1,000 |
| 2021-12-29 | $151.25 | $161.55 | 3,600 |
| 2021-12-28 | $152.60 | $162.99 | 1,700 |
| 2021-12-27 | $144.75 | $154.61 | 7,300 |
| 2021-12-23 | $166.10 | $177.41 | 2,300 |
| 2021-12-22 | $162.10 | $173.14 | 3,300 |
| 2021-12-21 | $161.40 | $172.39 | 5,500 |
| 2021-12-20 | $165.18 | $176.42 | 6,100 |
| 2021-12-17 | $161.50 | $172.50 | 7,600 |
| 2021-12-16 | $162.25 | $173.30 | 2,400 |
| 2021-12-15 | $165.75 | $177.04 | 2,400 |
| 2021-12-14 | $158.40 | $169.19 | 4,000 |
| 2021-12-13 | $159.50 | $170.36 | 4,500 |
| 2021-12-10 | $161.50 | $172.50 | 6,400 |
| 2021-12-09 | $163.75 | $174.90 | 2,800 |
| 2021-12-08 | $161.50 | $172.50 | 5,700 |
| 2021-12-07 | $161.25 | $172.23 | 2,600 |
| 2021-12-06 | $161.25 | $172.23 | 4,100 |
| 2021-12-03 | $161.00 | $171.97 | 3,500 |
| 2021-12-02 | $159.30 | $170.15 | 4,700 |
| 2021-12-01 | $162.02 | $173.06 | 18,100 |
| 2021-11-30 | $157.50 | $168.23 | 2,900 |
| 2021-11-29 | $167.27 | $178.67 | 500 |
| 2021-11-26 | $167.45 | $178.85 | 1,300 |
| 2021-11-24 | $173.60 | $185.42 | 1,600 |
| 2021-11-23 | $179.80 | $192.05 | 5,100 |
| 2021-11-22 | $179.00 | $191.19 | 1,400 |
| 2021-11-19 | $176.80 | $188.84 | 1,100 |
| 2021-11-18 | $181.18 | $193.51 | 600 |
| 2021-11-17 | $184.25 | $196.80 | 300 |
| 2021-11-16 | $189.25 | $202.14 | 1,700 |
| 2021-11-15 | $182.52 | $194.96 | 400 |
| 2021-11-12 | $181.93 | $194.32 | 500 |
| 2021-11-11 | $190.88 | $203.88 | 600 |
| 2021-11-10 | $188.32 | $201.15 | 300 |
| 2021-11-09 | $184.77 | $197.36 | 400 |
| 2021-11-08 | $189.98 | $202.91 | 700 |
| 2021-11-05 | $192.98 | $206.12 | 200 |
| 2021-11-04 | $183.00 | $195.46 | 1,200 |
| 2021-11-03 | $180.77 | $193.09 | 2,700 |
| 2021-11-02 | $177.63 | $189.72 | 900 |
| 2021-11-01 | $189.10 | $201.98 | 500 |
| 2021-10-29 | $185.80 | $198.45 | 800 |
| 2021-10-28 | $180.18 | $192.45 | 500 |
| 2021-10-27 | $177.77 | $189.88 | 200 |
| 2021-10-26 | $182.65 | $195.09 | 900 |
| 2021-10-25 | $175.68 | $187.64 | 1,300 |
| 2021-10-22 | $177.32 | $189.40 | 300 |
| 2021-10-21 | $181.35 | $193.70 | 200 |
| 2021-10-20 | $184.95 | $197.55 | 700 |
| 2021-10-19 | $176.02 | $188.01 | 300 |
| 2021-10-18 | $173.40 | $185.21 | 200 |
| 2021-10-15 | $178.32 | $190.47 | 400 |
| 2021-10-14 | $181.80 | $194.18 | 200 |
| 2021-10-13 | $181.70 | $194.08 | 300 |
| 2021-10-12 | $178.18 | $190.31 | 200 |
| 2021-10-11 | $181.07 | $193.41 | 400 |
| 2021-10-08 | $188.00 | $200.80 | 500 |
| 2021-10-07 | $190.88 | $203.88 | 400 |
| 2021-10-06 | $190.30 | $203.26 | 400 |
| 2021-10-05 | $192.10 | $205.18 | 300 |
| 2021-10-04 | $183.50 | $196.00 | 1,700 |
| 2021-10-01 | $189.90 | $202.83 | 1,100 |
| 2021-09-30 | $195.00 | $208.28 | 300 |
| 2021-09-29 | $190.52 | $203.50 | 100 |
| 2021-09-28 | $199.07 | $212.63 | 400 |
| 2021-09-27 | $203.50 | $217.36 | 400 |
| 2021-09-24 | $207.40 | $221.53 | 200 |
| 2021-09-23 | $209.37 | $223.63 | 100 |
| 2021-09-22 | $202.06 | $215.82 | 500 |
| 2021-09-21 | $208.83 | $223.05 | 300 |
| 2021-09-20 | $203.71 | $217.58 | 100 |
| 2021-09-17 | $204.05 | $217.95 | 300 |
| 2021-09-16 | $195.00 | $208.28 | 200 |
| 2021-09-15 | $205.84 | $219.86 | 1,100 |
| 2021-09-14 | $205.39 | $219.38 | 200 |
| 2021-09-13 | $206.52 | $220.59 | 100 |
| 2021-09-10 | $206.75 | $220.83 | 400 |
| 2021-09-09 | $200.00 | $213.62 | 400 |
| 2021-09-08 | $197.65 | $211.11 | 200 |
| 2021-09-07 | $193.36 | $206.53 | 200 |
| 2021-09-03 | $191.96 | $205.03 | 500 |
| 2021-09-02 | $192.83 | $205.96 | 300 |
| 2021-09-01 | $189.97 | $202.91 | 100 |
| 2021-08-31 | $186.50 | $199.20 | 200 |
| 2021-08-30 | $178.00 | $190.12 | 100 |
| 2021-08-27 | $185.70 | $198.35 | 100 |
| 2021-08-26 | $186.52 | $199.22 | 200 |
| 2021-08-25 | $186.76 | $199.48 | 200 |
| 2021-08-24 | $189.34 | $202.24 | 200 |
| 2021-08-23 | $198.24 | $211.74 | 100 |
| 2021-08-20 | $194.51 | $207.76 | 200 |
| 2021-08-19 | $196.19 | $209.55 | 300 |
| 2021-08-18 | $196.19 | $209.42 | 100 |
| 2021-08-17 | $200.10 | $213.59 | 100 |
| 2021-08-16 | $200.03 | $213.51 | 200 |
| 2021-08-13 | $198.00 | $211.35 | 200 |
| 2021-08-12 | $198.05 | $211.40 | 400 |
| 2021-08-11 | $194.49 | $207.60 | 200 |
| 2021-08-10 | $192.67 | $205.66 | 200 |
| 2021-08-09 | $195.27 | $208.43 | 100 |
| 2021-08-06 | $195.41 | $208.58 | 100 |
| 2021-08-05 | $193.52 | $206.57 | 300 |
| 2021-08-04 | $194.62 | $207.74 | 200 |
| 2021-08-03 | $193.39 | $206.43 | 300 |
| 2021-08-02 | $193.38 | $206.42 | 300 |
| 2021-07-30 | $189.44 | $202.21 | 300 |
| 2021-07-29 | $193.22 | $206.25 | 200 |
| 2021-07-28 | $187.00 | $199.61 | 200 |
| 2021-07-27 | $191.05 | $203.93 | 400 |
| 2021-07-26 | $182.45 | $194.75 | 300 |
| 2021-07-23 | $193.41 | $206.45 | 300 |
| 2021-07-22 | $192.34 | $205.31 | 300 |
| 2021-07-21 | $189.82 | $202.62 | 200 |
| 2021-07-20 | $185.35 | $197.85 | 300 |
| 2021-07-19 | $188.52 | $201.23 | 500 |
| 2021-07-16 | $185.92 | $198.45 | 300 |
| 2021-07-15 | $185.28 | $197.77 | 200 |
| 2021-07-14 | $184.79 | $197.25 | 200 |
| 2021-07-13 | $181.55 | $193.79 | 600 |
| 2021-07-12 | $182.12 | $194.40 | 500 |
| 2021-07-09 | $181.65 | $193.90 | 3,000 |
| 2021-07-08 | $181.89 | $194.15 | 300 |
| 2021-07-07 | $181.89 | $194.15 | 1,800 |
| 2021-07-06 | $181.04 | $193.24 | 200 |
| 2021-07-02 | $182.17 | $194.45 | 100 |
| 2021-07-01 | $183.14 | $195.49 | 200 |
| 2021-06-30 | $176.96 | $188.89 | 100 |
| 2021-06-29 | $180.38 | $192.54 | 100 |
| 2021-06-28 | $179.49 | $191.59 | 200 |
| 2021-06-25 | $179.27 | $191.36 | 200 |
| 2021-06-24 | $180.01 | $192.15 | 500 |
| 2021-06-23 | $181.45 | $193.68 | 100 |
| 2021-06-22 | $170.16 | $181.63 | 200 |
| 2021-06-21 | $165.82 | $177.00 | 400 |
| 2021-06-18 | $163.74 | $174.78 | 600 |
| 2021-06-17 | $169.76 | $181.20 | 400 |
| 2021-06-16 | $171.03 | $182.56 | 200 |
| 2021-06-15 | $171.84 | $183.42 | 200 |
| 2021-06-14 | $172.81 | $184.46 | 200 |
| 2021-06-11 | $171.65 | $183.22 | 300 |
| 2021-06-10 | $168.22 | $179.56 | 600 |
| 2021-06-09 | $169.56 | $180.99 | 300 |
| 2021-06-08 | $169.91 | $181.36 | 400 |
| 2021-06-07 | $168.65 | $180.02 | 200 |
| 2021-06-04 | $167.10 | $178.36 | 200 |
| 2021-06-03 | $166.62 | $177.85 | 100 |
| 2021-06-02 | $163.00 | $173.99 | 300 |
| 2021-06-01 | $172.71 | $184.35 | 200 |
| 2021-05-28 | $176.26 | $188.14 | 200 |
| 2021-05-27 | $177.89 | $189.88 | 4,100 |
| 2021-05-26 | $176.22 | $188.10 | 200 |
| 2021-05-25 | $174.39 | $186.15 | 400 |
| 2021-05-24 | $177.67 | $189.65 | 100 |
| 2021-05-21 | $180.00 | $192.13 | 500 |
| 2021-05-20 | $176.81 | $188.73 | 600 |
| 2021-05-19 | $177.00 | $188.93 | 300 |
| 2021-05-18 | $179.93 | $192.06 | 200 |
| 2021-05-17 | $176.77 | $188.69 | 400 |
| 2021-05-14 | $181.19 | $193.40 | 300 |
| 2021-05-13 | $177.42 | $189.38 | 300 |
| 2021-05-12 | $177.63 | $189.60 | 400 |
| 2021-05-11 | $179.62 | $191.73 | 200 |
| 2021-05-10 | $180.00 | $192.13 | 100 |
| 2021-05-07 | $185.59 | $198.10 | 300 |
| 2021-05-06 | $182.27 | $194.56 | 300 |
| 2021-05-05 | $183.77 | $196.16 | 100 |
| 2021-05-04 | $183.55 | $195.92 | 500 |
| 2021-05-03 | $183.75 | $196.14 | 500 |
| 2021-04-30 | $183.17 | $195.52 | 200 |
| 2021-04-29 | $185.86 | $198.39 | 600 |
| 2021-04-28 | $184.94 | $197.41 | 300 |
| 2021-04-27 | $184.43 | $196.86 | 300 |
| 2021-04-26 | $189.26 | $202.02 | 200 |
| 2021-04-23 | $187.12 | $199.73 | 200 |
| 2021-04-22 | $186.71 | $199.30 | 200 |
| 2021-04-21 | $188.11 | $200.79 | 500 |
| 2021-04-20 | $187.86 | $200.52 | 300 |
| 2021-04-19 | $191.82 | $204.75 | 200 |
| 2021-04-16 | $192.41 | $205.38 | 400 |
| 2021-04-15 | $186.83 | $199.42 | 100 |
| 2021-04-14 | $185.15 | $197.63 | 300 |
| 2021-04-13 | $184.59 | $197.03 | 300 |
| 2021-04-12 | $186.43 | $199.00 | 100 |
| 2021-04-09 | $188.50 | $201.21 | 200 |
| 2021-04-08 | $188.25 | $200.94 | 500 |
| 2021-04-07 | $184.20 | $196.62 | 300 |
| 2021-04-06 | $184.25 | $196.67 | 400 |
| 2021-04-05 | $186.95 | $199.55 | 300 |
| 2021-04-01 | $185.34 | $197.83 | 600 |
| 2021-03-31 | $197.86 | $211.20 | 400 |
| 2021-03-30 | $199.12 | $212.54 | 300 |
| 2021-03-29 | $200.34 | $213.85 | 200 |
| 2021-03-26 | $194.82 | $207.95 | 300 |
| 2021-03-25 | $194.11 | $207.20 | 500 |
| 2021-03-24 | $189.95 | $202.76 | 200 |
| 2021-03-23 | $194.32 | $207.42 | 400 |
| 2021-03-22 | $197.76 | $211.09 | 200 |
| 2021-03-19 | $194.12 | $207.21 | 300 |
| 2021-03-18 | $190.73 | $203.59 | 400 |
| 2021-03-17 | $189.79 | $202.58 | 300 |
| 2021-03-16 | $194.73 | $207.86 | 71,900 |
| 2021-03-15 | $185.73 | $198.25 | 100 |
| 2021-03-12 | $181.88 | $194.14 | 100 |
| 2021-03-11 | $182.78 | $195.10 | 100 |
| 2021-03-10 | $178.73 | $190.78 | 500 |
| 2021-03-09 | $180.14 | $192.28 | 12,700 |
| 2021-03-08 | $180.81 | $193.00 | 300 |
| 2021-03-05 | $184.86 | $197.32 | 200 |
| 2021-03-04 | $184.78 | $197.24 | 400 |
| 2021-03-03 | $186.75 | $199.34 | 100 |
| 2021-03-02 | $189.10 | $201.85 | 200 |
| 2021-03-01 | $194.25 | $207.35 | 300 |
| 2021-02-26 | $189.26 | $202.02 | 200 |
| 2021-02-25 | $196.40 | $209.64 | 100 |
| 2021-02-24 | $187.44 | $200.08 | 200 |
| 2021-02-23 | $195.45 | $208.63 | 200 |
| 2021-02-22 | $198.55 | $211.94 | 200 |
| 2021-02-19 | $198.90 | $212.31 | 200 |
| 2021-02-18 | $203.78 | $217.52 | 200 |
| 2021-02-17 | $202.16 | $215.67 | 400 |
| 2021-02-16 | $202.31 | $215.83 | 200 |
| 2021-02-12 | $198.83 | $212.12 | 100 |
| 2021-02-11 | $201.60 | $215.07 | 200 |
| 2021-02-10 | $201.38 | $214.84 | 200 |
| 2021-02-09 | $203.13 | $216.71 | 200 |
| 2021-02-08 | $198.69 | $211.97 | 200 |
| 2021-02-05 | $195.16 | $208.20 | 500 |
| 2021-02-04 | $195.45 | $208.51 | 200 |
| 2021-02-03 | $201.12 | $214.56 | 200 |
| 2021-02-02 | $199.93 | $213.29 | 8,300 |
| 2021-02-01 | $198.05 | $211.29 | 200 |
| 2021-01-29 | $202.53 | $216.07 | 100 |
| 2021-01-28 | $205.83 | $219.59 | 300 |
| 2021-01-27 | $210.41 | $224.47 | 200 |
| 2021-01-26 | $206.33 | $220.12 | 200 |
| 2021-01-25 | $211.22 | $225.34 | 300 |
| 2021-01-22 | $213.87 | $228.16 | 300 |
| 2021-01-21 | $215.09 | $229.47 | 100 |
| 2021-01-20 | $208.00 | $221.90 | 400 |
| 2021-01-19 | $216.02 | $230.46 | 200 |
| 2021-01-15 | $218.91 | $233.54 | 200 |
| 2021-01-14 | $219.13 | $233.78 | 300 |
| 2021-01-13 | $215.21 | $229.59 | 100 |
| 2021-01-12 | $217.02 | $231.52 | 200 |
| 2021-01-11 | $224.95 | $239.98 | 500 |
| 2021-01-08 | $224.95 | $239.98 | 200 |
| 2021-01-07 | $222.01 | $236.85 | 100 |
| 2021-01-06 | $215.60 | $230.01 | 200 |
| 2021-01-05 | $209.68 | $223.69 | 100 |
| 2021-01-04 | $210.39 | $224.45 | 500 |