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
- 2009-02-09 to 2026-08-28
- 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 | $56.00 | $56.00 | 504 |
| 2021-12-30 | $66.00 | $66.00 | 674 |
| 2021-12-29 | $66.00 | $66.00 | 1,112 |
| 2021-12-28 | $64.20 | $64.20 | 1 |
| 2021-12-27 | $74.00 | $74.00 | 30 |
| 2021-12-23 | $70.00 | $70.00 | 24 |
| 2021-12-22 | $60.00 | $60.00 | 42 |
| 2021-12-21 | $60.00 | $60.00 | 138 |
| 2021-12-20 | $60.00 | $60.00 | 360 |
| 2021-12-17 | $120.00 | $120.00 | 0 |
| 2021-12-16 | $120.00 | $120.00 | 0 |
| 2021-12-15 | $118.00 | $118.00 | 1 |
| 2021-12-14 | $110.00 | $110.00 | 0 |
| 2021-12-13 | $93.20 | $93.20 | 33 |
| 2021-12-10 | $104.00 | $104.00 | 0 |
| 2021-12-09 | $108.00 | $108.00 | 1 |
| 2021-12-08 | $110.00 | $110.00 | 12 |
| 2021-12-07 | $88.00 | $88.00 | 0 |
| 2021-12-06 | $88.00 | $88.00 | 13 |
| 2021-12-03 | $120.00 | $120.00 | 11 |
| 2021-12-02 | $122.00 | $122.00 | 9 |
| 2021-12-01 | $127.80 | $127.80 | 0 |
| 2021-11-30 | $124.00 | $124.00 | 2 |
| 2021-11-29 | $140.00 | $140.00 | 5 |
| 2021-11-26 | $140.00 | $140.00 | 0 |
| 2021-11-24 | $120.00 | $120.00 | 1 |
| 2021-11-23 | $134.00 | $134.00 | 37 |
| 2021-11-22 | $116.00 | $116.00 | 82 |
| 2021-11-19 | $96.00 | $96.00 | 25 |
| 2021-11-18 | $100.00 | $100.00 | 12 |
| 2021-11-17 | $80.00 | $80.00 | 107 |
| 2021-11-16 | $108.00 | $108.00 | 2 |
| 2021-11-15 | $108.00 | $108.00 | 6 |
| 2021-11-12 | $138.00 | $138.00 | 3 |
| 2021-11-11 | $127.00 | $127.00 | 1 |
| 2021-11-10 | $148.00 | $148.00 | 6 |
| 2021-11-09 | $152.00 | $152.00 | 1 |
| 2021-11-08 | $138.00 | $138.00 | 27 |
| 2021-11-05 | $156.00 | $156.00 | 21 |
| 2021-11-04 | $158.00 | $158.00 | 1 |
| 2021-11-03 | $152.00 | $152.00 | 5 |
| 2021-11-02 | $126.00 | $126.00 | 0 |
| 2021-11-01 | $126.00 | $126.00 | 76 |
| 2021-10-29 | $117.20 | $117.20 | 18 |
| 2021-10-28 | $116.00 | $116.00 | 10 |
| 2021-10-27 | $130.00 | $130.00 | 1 |
| 2021-10-26 | $138.00 | $138.00 | 119 |
| 2021-10-25 | $146.00 | $146.00 | 10 |
| 2021-10-22 | $104.00 | $104.00 | 19 |
| 2021-10-21 | $122.40 | $122.40 | 101 |
| 2021-10-20 | $156.00 | $156.00 | 27 |
| 2021-10-19 | $154.00 | $154.00 | 3 |
| 2021-10-18 | $184.00 | $184.00 | 16 |
| 2021-10-15 | $190.00 | $190.00 | 123 |
| 2021-10-14 | $155.00 | $155.00 | 1 |
| 2021-10-13 | $190.00 | $190.00 | 27 |
| 2021-10-12 | $160.00 | $160.00 | 1 |
| 2021-10-11 | $160.00 | $160.00 | 21 |
| 2021-10-08 | $164.00 | $164.00 | 0 |
| 2021-10-07 | $172.00 | $172.00 | 95 |
| 2021-10-06 | $133.80 | $133.80 | 79 |
| 2021-10-05 | $133.60 | $133.60 | 1 |
| 2021-10-04 | $130.00 | $130.00 | 9 |
| 2021-10-01 | $148.00 | $148.00 | 131 |
| 2021-09-30 | $163.00 | $163.00 | 110 |
| 2021-09-29 | $165.00 | $165.00 | 36 |
| 2021-09-28 | $174.00 | $174.00 | 1 |
| 2021-09-27 | $181.00 | $181.00 | 10 |
| 2021-09-24 | $188.00 | $188.00 | 8 |
| 2021-09-23 | $154.00 | $154.00 | 59 |
| 2021-09-22 | $194.40 | $194.40 | 4 |
| 2021-09-21 | $209.00 | $209.00 | 4 |
| 2021-09-20 | $220.00 | $220.00 | 10 |
| 2021-09-17 | $210.00 | $210.00 | 2 |
| 2021-09-16 | $202.00 | $202.00 | 96 |
| 2021-09-15 | $200.00 | $200.00 | 9 |
| 2021-09-14 | $200.00 | $200.00 | 5 |
| 2021-09-13 | $226.00 | $226.00 | 11 |
| 2021-09-10 | $200.00 | $200.00 | 13 |
| 2021-09-09 | $225.00 | $225.00 | 3 |
| 2021-09-08 | $220.00 | $220.00 | 3 |
| 2021-09-07 | $187.00 | $187.00 | 5 |
| 2021-09-03 | $190.00 | $190.00 | 18 |
| 2021-09-02 | $190.00 | $190.00 | 49 |
| 2021-09-01 | $170.00 | $170.00 | 47 |
| 2021-08-31 | $196.00 | $196.00 | 49 |
| 2021-08-30 | $166.00 | $166.00 | 20 |
| 2021-08-27 | $176.00 | $176.00 | 102 |
| 2021-08-26 | $182.00 | $182.00 | 17 |
| 2021-08-25 | $222.00 | $222.00 | 127 |
| 2021-08-24 | $260.00 | $260.00 | 21 |
| 2021-08-23 | $260.00 | $260.00 | 41 |
| 2021-08-20 | $258.00 | $258.00 | 2 |
| 2021-08-19 | $240.00 | $240.00 | 16 |
| 2021-08-18 | $280.00 | $280.00 | 12 |
| 2021-08-17 | $284.00 | $284.00 | 7 |
| 2021-08-16 | $311.60 | $311.60 | 6 |
| 2021-08-13 | $300.00 | $300.00 | 31 |
| 2021-08-12 | $240.00 | $240.00 | 29 |
| 2021-08-11 | $254.00 | $254.00 | 78 |
| 2021-08-10 | $272.00 | $272.00 | 120 |
| 2021-08-09 | $288.00 | $288.00 | 158 |
| 2021-08-06 | $470.00 | $470.00 | 89 |
| 2021-08-05 | $445.00 | $445.00 | 345 |
| 2021-08-04 | $522.60 | $522.60 | 32 |
| 2021-08-03 | $460.60 | $460.60 | 38 |
| 2021-08-02 | $490.00 | $490.00 | 26 |
| 2021-07-30 | $480.00 | $480.00 | 28 |
| 2021-07-29 | $440.00 | $440.00 | 44 |
| 2021-07-28 | $475.60 | $475.60 | 20 |
| 2021-07-27 | $528.00 | $528.00 | 12 |
| 2021-07-26 | $479.40 | $479.40 | 6 |
| 2021-07-23 | $450.00 | $450.00 | 107 |
| 2021-07-22 | $508.00 | $508.00 | 21 |
| 2021-07-21 | $439.00 | $439.00 | 98 |
| 2021-07-20 | $410.00 | $410.00 | 94 |
| 2021-07-19 | $400.00 | $400.00 | 80 |
| 2021-07-16 | $360.00 | $360.00 | 130 |
| 2021-07-15 | $320.00 | $320.00 | 148 |
| 2021-07-14 | $326.00 | $326.00 | 22 |
| 2021-07-13 | $320.00 | $320.00 | 6 |
| 2021-07-12 | $338.00 | $338.00 | 29 |
| 2021-07-09 | $315.00 | $315.00 | 37 |
| 2021-07-08 | $340.00 | $340.00 | 6 |
| 2021-07-07 | $360.00 | $360.00 | 161 |
| 2021-07-06 | $330.00 | $330.00 | 131 |
| 2021-07-02 | $310.00 | $310.00 | 27 |
| 2021-07-01 | $308.00 | $308.00 | 40 |
| 2021-06-30 | $284.00 | $284.00 | 11 |
| 2021-06-29 | $304.00 | $304.00 | 18 |
| 2021-06-28 | $310.00 | $310.00 | 29 |
| 2021-06-25 | $318.00 | $318.00 | 13 |
| 2021-06-24 | $299.00 | $299.00 | 16 |
| 2021-06-23 | $340.00 | $340.00 | 41 |
| 2021-06-22 | $350.00 | $350.00 | 56 |
| 2021-06-21 | $274.00 | $274.00 | 83 |
| 2021-06-18 | $262.00 | $262.00 | 40 |
| 2021-06-17 | $262.60 | $262.60 | 96 |
| 2021-06-16 | $350.00 | $350.00 | 20 |
| 2021-06-15 | $277.00 | $277.00 | 71 |
| 2021-06-14 | $342.00 | $342.00 | 28 |
| 2021-06-11 | $342.60 | $342.60 | 45 |
| 2021-06-10 | $320.00 | $320.00 | 36 |
| 2021-06-09 | $346.00 | $346.00 | 55 |
| 2021-06-08 | $340.00 | $340.00 | 52 |
| 2021-06-07 | $376.00 | $376.00 | 66 |
| 2021-06-04 | $350.00 | $350.00 | 99 |
| 2021-06-03 | $250.00 | $250.00 | 57 |
| 2021-06-02 | $328.00 | $328.00 | 76 |
| 2021-06-01 | $379.60 | $379.60 | 52 |
| 2021-05-28 | $430.00 | $430.00 | 131 |
| 2021-05-27 | $342.00 | $342.00 | 76 |
| 2021-05-26 | $334.00 | $334.00 | 41 |
| 2021-05-25 | $306.00 | $306.00 | 264 |
| 2021-05-24 | $377.00 | $377.00 | 206 |
| 2021-05-21 | $380.00 | $380.00 | 230 |
| 2021-05-20 | $360.00 | $360.00 | 52 |
| 2021-05-19 | $346.40 | $346.40 | 216 |
| 2021-05-18 | $224.00 | $224.00 | 159 |
| 2021-05-17 | $332.00 | $332.00 | 434 |
| 2021-05-14 | $260.00 | $260.00 | 1,107 |
| 2021-05-13 | $108.00 | $108.00 | 1,109 |
| 2021-05-12 | $64.00 | $64.00 | 45 |
| 2021-05-11 | $82.60 | $82.60 | 193 |
| 2021-05-10 | $78.00 | $78.00 | 66 |
| 2021-05-07 | $70.00 | $70.00 | 77 |
| 2021-05-06 | $76.00 | $76.00 | 65 |
| 2021-05-05 | $67.60 | $67.60 | 38 |
| 2021-05-04 | $76.00 | $76.00 | 419 |
| 2021-05-03 | $92.00 | $92.00 | 402 |
| 2021-04-30 | $92.00 | $92.00 | 80 |
| 2021-04-29 | $96.00 | $96.00 | 25 |
| 2021-04-28 | $92.00 | $92.00 | 21 |
| 2021-04-27 | $87.20 | $87.20 | 17 |
| 2021-04-26 | $92.00 | $92.00 | 13 |
| 2021-04-23 | $88.00 | $88.00 | 7 |
| 2021-04-22 | $80.00 | $80.00 | 30 |
| 2021-04-21 | $74.00 | $74.00 | 36 |
| 2021-04-20 | $78.60 | $78.60 | 16 |
| 2021-04-19 | $84.00 | $84.00 | 134 |
| 2021-04-16 | $123.00 | $123.00 | 1,270 |
| 2021-04-15 | $52.00 | $52.00 | 681 |
| 2021-04-14 | $34.00 | $34.00 | 71 |
| 2021-04-13 | $64.00 | $64.00 | 21 |
| 2021-04-12 | $50.00 | $50.00 | 5 |
| 2021-04-09 | $52.00 | $52.00 | 1 |
| 2021-04-08 | $64.00 | $64.00 | 0 |
| 2021-04-07 | $64.00 | $64.00 | 0 |
| 2021-04-06 | $64.00 | $64.00 | 6 |
| 2021-04-05 | $68.00 | $68.00 | 0 |
| 2021-04-01 | $55.00 | $55.00 | 7 |
| 2021-03-31 | $59.60 | $59.60 | 0 |
| 2021-03-30 | $78.00 | $78.00 | 0 |
| 2021-03-29 | $78.00 | $78.00 | 16 |
| 2021-03-26 | $69.00 | $69.00 | 20 |
| 2021-03-25 | $80.00 | $80.00 | 0 |
| 2021-03-24 | $72.00 | $72.00 | 6 |
| 2021-03-23 | $71.00 | $71.00 | 20 |
| 2021-03-22 | $67.00 | $67.00 | 0 |
| 2021-03-19 | $70.00 | $70.00 | 7 |
| 2021-03-18 | $64.00 | $64.00 | 15 |
| 2021-03-17 | $60.00 | $60.00 | 5 |
| 2021-03-16 | $60.00 | $60.00 | 3 |
| 2021-03-15 | $76.00 | $76.00 | 0 |
| 2021-03-12 | $60.00 | $60.00 | 11 |
| 2021-03-11 | $54.00 | $54.00 | 99 |
| 2021-03-10 | $58.00 | $58.00 | 32 |
| 2021-03-09 | $80.00 | $80.00 | 1 |
| 2021-03-08 | $80.00 | $80.00 | 47 |
| 2021-03-05 | $67.00 | $67.00 | 30 |
| 2021-03-04 | $70.00 | $70.00 | 54 |
| 2021-03-03 | $70.00 | $70.00 | 213 |
| 2021-03-02 | $82.00 | $82.00 | 475 |
| 2021-03-01 | $128.00 | $128.00 | 761 |
| 2021-02-26 | $110.00 | $110.00 | 208 |
| 2021-02-25 | $110.00 | $110.00 | 426 |
| 2021-02-24 | $118.00 | $118.00 | 9 |
| 2021-02-23 | $120.00 | $120.00 | 103 |
| 2021-02-22 | $117.60 | $117.60 | 0 |
| 2021-02-19 | $114.00 | $114.00 | 49 |
| 2021-02-18 | $112.00 | $112.00 | 88 |
| 2021-02-17 | $120.00 | $120.00 | 92 |
| 2021-02-16 | $130.00 | $130.00 | 393 |
| 2021-02-12 | $90.00 | $90.00 | 29 |
| 2021-02-11 | $100.00 | $100.00 | 107 |
| 2021-02-10 | $89.00 | $89.00 | 196 |
| 2021-02-09 | $80.00 | $80.00 | 241 |
| 2021-02-08 | $66.00 | $66.00 | 98 |
| 2021-02-05 | $61.60 | $61.60 | 186 |
| 2021-02-04 | $76.00 | $76.00 | 16 |
| 2021-02-03 | $78.00 | $78.00 | 312 |
| 2021-02-02 | $44.80 | $44.80 | 0 |
| 2021-02-01 | $50.00 | $50.00 | 5 |
| 2021-01-29 | $40.00 | $40.00 | 28 |
| 2021-01-28 | $38.00 | $38.00 | 7 |
| 2021-01-27 | $46.00 | $46.00 | 68 |
| 2021-01-26 | $38.00 | $38.00 | 6 |
| 2021-01-25 | $44.00 | $44.00 | 135 |
| 2021-01-22 | $36.00 | $36.00 | 1 |
| 2021-01-21 | $36.00 | $36.00 | 35 |
| 2021-01-20 | $40.00 | $40.00 | 30 |
| 2021-01-19 | $46.00 | $46.00 | 11 |
| 2021-01-15 | $68.00 | $68.00 | 9 |
| 2021-01-14 | $52.20 | $52.20 | 5 |
| 2021-01-13 | $56.00 | $56.00 | 31 |
| 2021-01-12 | $56.00 | $56.00 | 0 |
| 2021-01-11 | $48.00 | $48.00 | 265 |
| 2021-01-08 | $36.00 | $36.00 | 112 |
| 2021-01-07 | $56.00 | $56.00 | 0 |
| 2021-01-06 | $56.00 | $56.00 | 1 |
| 2021-01-05 | $58.00 | $58.00 | 12 |
| 2021-01-04 | $55.20 | $55.20 | 299 |