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
- 2011-01-04 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 | $99.12 | $126.89 | 0 |
| 2021-12-30 | $99.12 | $126.89 | 0 |
| 2021-12-29 | $99.12 | $126.25 | 0 |
| 2021-12-28 | $99.12 | $126.25 | 0 |
| 2021-12-27 | $99.12 | $126.25 | 0 |
| 2021-12-23 | $99.12 | $126.25 | 600 |
| 2021-12-22 | $98.95 | $126.04 | 300 |
| 2021-12-21 | $98.41 | $125.35 | 200 |
| 2021-12-20 | $103.32 | $131.60 | 0 |
| 2021-12-17 | $103.32 | $131.60 | 0 |
| 2021-12-16 | $103.32 | $131.60 | 200 |
| 2021-12-15 | $99.97 | $127.33 | 0 |
| 2021-12-14 | $99.97 | $127.33 | 0 |
| 2021-12-13 | $99.97 | $127.33 | 0 |
| 2021-12-10 | $99.97 | $127.33 | 0 |
| 2021-12-09 | $99.97 | $127.33 | 100 |
| 2021-12-08 | $98.20 | $125.08 | 0 |
| 2021-12-07 | $98.20 | $125.08 | 0 |
| 2021-12-06 | $98.20 | $125.08 | 100 |
| 2021-12-03 | $98.62 | $125.61 | 0 |
| 2021-12-02 | $98.62 | $125.61 | 0 |
| 2021-12-01 | $98.62 | $125.61 | 0 |
| 2021-11-30 | $98.62 | $125.61 | 1,000 |
| 2021-11-29 | $98.62 | $125.61 | 100 |
| 2021-11-26 | $100.80 | $128.39 | 0 |
| 2021-11-24 | $100.80 | $128.39 | 300 |
| 2021-11-23 | $106.54 | $135.70 | 0 |
| 2021-11-22 | $106.54 | $135.70 | 0 |
| 2021-11-19 | $106.54 | $135.70 | 100 |
| 2021-11-18 | $106.54 | $135.70 | 0 |
| 2021-11-17 | $106.54 | $135.70 | 0 |
| 2021-11-16 | $106.54 | $135.70 | 100 |
| 2021-11-15 | $109.02 | $138.86 | 0 |
| 2021-11-12 | $109.02 | $138.86 | 0 |
| 2021-11-11 | $109.02 | $138.86 | 0 |
| 2021-11-10 | $109.02 | $138.86 | 0 |
| 2021-11-09 | $109.02 | $138.86 | 0 |
| 2021-11-08 | $109.02 | $138.86 | 0 |
| 2021-11-05 | $109.02 | $138.86 | 100 |
| 2021-11-04 | $109.34 | $139.27 | 200 |
| 2021-11-03 | $109.16 | $139.04 | 0 |
| 2021-11-02 | $109.16 | $139.04 | 0 |
| 2021-11-01 | $109.16 | $139.04 | 0 |
| 2021-10-29 | $109.16 | $139.04 | 0 |
| 2021-10-28 | $109.16 | $139.04 | 0 |
| 2021-10-27 | $109.16 | $139.04 | 0 |
| 2021-10-26 | $109.16 | $139.04 | 3,000 |
| 2021-10-25 | $109.00 | $138.84 | 0 |
| 2021-10-22 | $109.00 | $138.84 | 0 |
| 2021-10-21 | $109.00 | $138.84 | 0 |
| 2021-10-20 | $109.00 | $138.84 | 600 |
| 2021-10-19 | $107.68 | $137.15 | 600 |
| 2021-10-18 | $102.97 | $131.16 | 0 |
| 2021-10-15 | $102.97 | $131.16 | 0 |
| 2021-10-14 | $102.97 | $131.16 | 0 |
| 2021-10-13 | $102.97 | $131.16 | 100 |
| 2021-10-12 | $102.97 | $131.16 | 0 |
| 2021-10-11 | $102.97 | $131.16 | 0 |
| 2021-10-08 | $102.97 | $131.16 | 0 |
| 2021-10-07 | $102.97 | $131.16 | 0 |
| 2021-10-06 | $102.97 | $131.16 | 4,900 |
| 2021-10-05 | $104.04 | $132.52 | 1,700 |
| 2021-10-04 | $101.85 | $129.73 | 0 |
| 2021-10-01 | $101.85 | $129.73 | 100 |
| 2021-09-30 | $101.85 | $129.73 | 1,500 |
| 2021-09-29 | $105.80 | $134.76 | 0 |
| 2021-09-28 | $105.80 | $134.76 | 0 |
| 2021-09-27 | $105.80 | $134.12 | 0 |
| 2021-09-24 | $105.80 | $134.12 | 0 |
| 2021-09-23 | $105.80 | $134.12 | 0 |
| 2021-09-22 | $105.80 | $134.12 | 0 |
| 2021-09-21 | $105.80 | $134.12 | 0 |
| 2021-09-20 | $105.80 | $134.12 | 0 |
| 2021-09-17 | $105.80 | $134.12 | 0 |
| 2021-09-16 | $105.80 | $134.12 | 0 |
| 2021-09-15 | $105.80 | $134.12 | 0 |
| 2021-09-14 | $105.80 | $134.12 | 0 |
| 2021-09-13 | $105.80 | $134.12 | 0 |
| 2021-09-10 | $105.80 | $134.12 | 0 |
| 2021-09-09 | $105.80 | $134.12 | 0 |
| 2021-09-08 | $105.80 | $134.12 | 0 |
| 2021-09-07 | $105.80 | $134.12 | 0 |
| 2021-09-03 | $105.80 | $134.12 | 100 |
| 2021-09-02 | $105.80 | $134.12 | 0 |
| 2021-09-01 | $105.80 | $134.12 | 0 |
| 2021-08-31 | $105.80 | $134.12 | 500 |
| 2021-08-30 | $105.80 | $134.12 | 0 |
| 2021-08-27 | $105.80 | $134.12 | 0 |
| 2021-08-26 | $105.80 | $134.12 | 0 |
| 2021-08-25 | $105.80 | $134.12 | 1,500 |
| 2021-08-24 | $104.10 | $131.96 | 1,000 |
| 2021-08-23 | $103.84 | $131.63 | 100 |
| 2021-08-20 | $102.15 | $129.49 | 0 |
| 2021-08-19 | $102.15 | $129.49 | 700 |
| 2021-08-18 | $102.90 | $130.44 | 5,500 |
| 2021-08-17 | $103.70 | $131.46 | 3,300 |
| 2021-08-16 | $103.41 | $131.09 | 0 |
| 2021-08-13 | $103.41 | $131.09 | 0 |
| 2021-08-12 | $103.41 | $131.09 | 0 |
| 2021-08-11 | $103.41 | $131.09 | 400 |
| 2021-08-10 | $103.53 | $131.24 | 1,300 |
| 2021-08-09 | $104.77 | $132.81 | 100 |
| 2021-08-06 | $100.20 | $127.02 | 0 |
| 2021-08-05 | $100.20 | $127.02 | 0 |
| 2021-08-04 | $100.20 | $127.02 | 200 |
| 2021-08-03 | $101.71 | $128.93 | 1,700 |
| 2021-08-02 | $102.06 | $129.38 | 0 |
| 2021-07-30 | $102.06 | $129.38 | 0 |
| 2021-07-29 | $102.06 | $129.38 | 0 |
| 2021-07-28 | $102.06 | $129.38 | 0 |
| 2021-07-27 | $102.06 | $129.38 | 0 |
| 2021-07-26 | $102.06 | $129.38 | 0 |
| 2021-07-23 | $102.06 | $129.38 | 7,700 |
| 2021-07-22 | $100.50 | $127.40 | 0 |
| 2021-07-21 | $100.50 | $127.40 | 100 |
| 2021-07-20 | $100.50 | $127.40 | 0 |
| 2021-07-19 | $100.50 | $127.40 | 0 |
| 2021-07-16 | $100.50 | $127.40 | 7,500 |
| 2021-07-15 | $100.50 | $127.40 | 0 |
| 2021-07-14 | $100.50 | $127.40 | 300 |
| 2021-07-13 | $101.71 | $128.93 | 0 |
| 2021-07-12 | $101.71 | $128.93 | 0 |
| 2021-07-09 | $101.71 | $128.93 | 0 |
| 2021-07-08 | $101.71 | $128.93 | 0 |
| 2021-07-07 | $101.71 | $128.93 | 0 |
| 2021-07-06 | $101.71 | $128.93 | 0 |
| 2021-07-02 | $101.71 | $128.93 | 300 |
| 2021-07-01 | $102.66 | $130.14 | 0 |
| 2021-06-30 | $102.66 | $130.14 | 0 |
| 2021-06-29 | $102.66 | $130.14 | 0 |
| 2021-06-28 | $102.66 | $129.49 | 0 |
| 2021-06-25 | $102.66 | $129.49 | 0 |
| 2021-06-24 | $102.66 | $129.49 | 0 |
| 2021-06-23 | $102.66 | $129.49 | 0 |
| 2021-06-22 | $102.66 | $129.49 | 0 |
| 2021-06-21 | $102.66 | $129.49 | 0 |
| 2021-06-18 | $102.66 | $129.49 | 0 |
| 2021-06-17 | $102.66 | $129.49 | 0 |
| 2021-06-16 | $102.66 | $129.49 | 300 |
| 2021-06-15 | $102.44 | $129.21 | 200 |
| 2021-06-14 | $102.49 | $129.27 | 0 |
| 2021-06-11 | $102.49 | $129.27 | 1,200 |
| 2021-06-10 | $101.63 | $128.19 | 0 |
| 2021-06-09 | $101.63 | $128.19 | 0 |
| 2021-06-08 | $101.63 | $128.19 | 0 |
| 2021-06-07 | $101.63 | $128.19 | 0 |
| 2021-06-04 | $101.63 | $128.19 | 200 |
| 2021-06-03 | $100.78 | $127.11 | 0 |
| 2021-06-02 | $100.78 | $127.11 | 100 |
| 2021-06-01 | $102.00 | $128.65 | 0 |
| 2021-05-28 | $102.00 | $128.65 | 0 |
| 2021-05-27 | $102.00 | $128.65 | 1,100 |
| 2021-05-26 | $102.00 | $128.65 | 0 |
| 2021-05-25 | $102.00 | $128.65 | 1,400 |
| 2021-05-24 | $96.30 | $121.46 | 0 |
| 2021-05-21 | $96.30 | $121.46 | 0 |
| 2021-05-20 | $96.30 | $121.46 | 0 |
| 2021-05-19 | $96.30 | $121.46 | 0 |
| 2021-05-18 | $96.30 | $121.46 | 0 |
| 2021-05-17 | $96.30 | $121.46 | 0 |
| 2021-05-14 | $96.30 | $121.46 | 0 |
| 2021-05-13 | $96.30 | $121.46 | 100 |
| 2021-05-12 | $96.30 | $121.46 | 0 |
| 2021-05-11 | $96.30 | $121.46 | 0 |
| 2021-05-10 | $96.30 | $121.46 | 0 |
| 2021-05-07 | $96.30 | $121.46 | 0 |
| 2021-05-06 | $96.30 | $121.46 | 0 |
| 2021-05-05 | $96.30 | $121.46 | 0 |
| 2021-05-04 | $96.30 | $121.46 | 0 |
| 2021-05-03 | $96.30 | $121.46 | 0 |
| 2021-04-30 | $96.30 | $121.46 | 0 |
| 2021-04-29 | $96.30 | $121.46 | 0 |
| 2021-04-28 | $96.30 | $121.46 | 0 |
| 2021-04-27 | $96.30 | $121.46 | 0 |
| 2021-04-26 | $96.30 | $121.46 | 0 |
| 2021-04-23 | $96.30 | $121.46 | 0 |
| 2021-04-22 | $96.30 | $121.46 | 0 |
| 2021-04-21 | $96.30 | $121.46 | 0 |
| 2021-04-20 | $96.30 | $121.46 | 0 |
| 2021-04-19 | $96.30 | $121.46 | 0 |
| 2021-04-16 | $96.30 | $121.46 | 100 |
| 2021-04-15 | $95.00 | $119.82 | 0 |
| 2021-04-14 | $95.00 | $119.82 | 0 |
| 2021-04-13 | $95.00 | $119.82 | 500 |
| 2021-04-12 | $94.68 | $119.42 | 600 |
| 2021-04-09 | $95.23 | $120.11 | 0 |
| 2021-04-08 | $95.23 | $120.11 | 1,100 |
| 2021-04-07 | $97.72 | $123.26 | 0 |
| 2021-04-06 | $97.72 | $123.26 | 100 |
| 2021-04-05 | $95.65 | $120.64 | 0 |
| 2021-04-01 | $95.65 | $120.64 | 0 |
| 2021-03-31 | $95.65 | $120.64 | 1,500 |
| 2021-03-30 | $93.75 | $118.25 | 0 |
| 2021-03-29 | $93.75 | $117.61 | 0 |
| 2021-03-26 | $93.75 | $117.61 | 0 |
| 2021-03-25 | $93.75 | $117.61 | 0 |
| 2021-03-24 | $93.75 | $117.61 | 1,700 |
| 2021-03-23 | $94.15 | $118.11 | 0 |
| 2021-03-22 | $94.15 | $118.11 | 0 |
| 2021-03-19 | $94.15 | $118.11 | 0 |
| 2021-03-18 | $94.15 | $118.11 | 0 |
| 2021-03-17 | $94.15 | $118.11 | 5,100 |
| 2021-03-16 | $87.96 | $110.35 | 100 |
| 2021-03-15 | $87.96 | $110.35 | 0 |
| 2021-03-12 | $87.96 | $110.35 | 0 |
| 2021-03-11 | $87.96 | $110.35 | 0 |
| 2021-03-10 | $87.96 | $110.35 | 1,600 |
| 2021-03-09 | $82.31 | $103.26 | 0 |
| 2021-03-08 | $82.31 | $103.26 | 0 |
| 2021-03-05 | $82.31 | $103.26 | 0 |
| 2021-03-04 | $82.31 | $103.26 | 0 |
| 2021-03-03 | $82.31 | $103.26 | 0 |
| 2021-03-02 | $82.31 | $103.26 | 0 |
| 2021-03-01 | $82.31 | $103.26 | 0 |
| 2021-02-26 | $82.31 | $103.26 | 1,100 |
| 2021-02-25 | $82.31 | $103.26 | 200 |
| 2021-02-24 | $83.03 | $104.16 | 0 |
| 2021-02-23 | $83.03 | $104.16 | 0 |
| 2021-02-22 | $83.03 | $104.16 | 0 |
| 2021-02-19 | $83.03 | $104.16 | 0 |
| 2021-02-18 | $83.03 | $104.16 | 0 |
| 2021-02-17 | $83.03 | $104.16 | 0 |
| 2021-02-16 | $83.03 | $104.16 | 0 |
| 2021-02-12 | $83.03 | $104.16 | 0 |
| 2021-02-11 | $83.03 | $104.16 | 0 |
| 2021-02-10 | $83.03 | $104.16 | 0 |
| 2021-02-09 | $83.03 | $104.16 | 0 |
| 2021-02-08 | $83.03 | $104.16 | 0 |
| 2021-02-05 | $83.03 | $104.16 | 0 |
| 2021-02-04 | $83.03 | $104.16 | 0 |
| 2021-02-03 | $83.03 | $104.16 | 0 |
| 2021-02-02 | $83.03 | $104.16 | 100 |
| 2021-02-01 | $82.37 | $103.34 | 100 |
| 2021-01-29 | $80.72 | $101.27 | 0 |
| 2021-01-28 | $80.72 | $101.27 | 0 |
| 2021-01-27 | $80.72 | $101.27 | 0 |
| 2021-01-26 | $80.72 | $101.27 | 0 |
| 2021-01-25 | $80.72 | $101.27 | 0 |
| 2021-01-22 | $80.72 | $101.27 | 0 |
| 2021-01-21 | $80.72 | $101.27 | 100 |
| 2021-01-20 | $79.83 | $100.15 | 0 |
| 2021-01-19 | $79.83 | $100.15 | 6,100 |
| 2021-01-15 | $79.00 | $99.11 | 0 |
| 2021-01-14 | $79.00 | $99.11 | 0 |
| 2021-01-13 | $79.00 | $99.11 | 0 |
| 2021-01-12 | $79.00 | $99.11 | 0 |
| 2021-01-11 | $79.00 | $99.11 | 100 |
| 2021-01-08 | $78.71 | $98.74 | 0 |
| 2021-01-07 | $78.71 | $98.74 | 0 |
| 2021-01-06 | $78.71 | $98.74 | 0 |
| 2021-01-05 | $78.71 | $98.74 | 300 |
| 2021-01-04 | $78.42 | $98.38 | 1,000 |