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
- 2006-06-02 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 | $63.00 | $63.00 | 150 |
| 2021-12-30 | $57.00 | $57.00 | 3 |
| 2021-12-29 | $56.00 | $56.00 | 94 |
| 2021-12-28 | $59.00 | $59.00 | 100 |
| 2021-12-27 | $63.00 | $63.00 | 118 |
| 2021-12-23 | $62.00 | $62.00 | 32 |
| 2021-12-22 | $52.00 | $52.00 | 48 |
| 2021-12-21 | $65.00 | $65.00 | 0 |
| 2021-12-20 | $65.00 | $65.00 | 269 |
| 2021-12-17 | $67.00 | $67.00 | 1 |
| 2021-12-16 | $67.00 | $67.00 | 947 |
| 2021-12-15 | $63.00 | $63.00 | 59 |
| 2021-12-14 | $58.00 | $58.00 | 231 |
| 2021-12-13 | $55.00 | $55.00 | 322 |
| 2021-12-10 | $54.00 | $54.00 | 3,344 |
| 2021-12-09 | $68.00 | $68.00 | 104 |
| 2021-12-08 | $68.00 | $68.00 | 3 |
| 2021-12-07 | $69.00 | $69.00 | 85 |
| 2021-12-06 | $67.00 | $67.00 | 58 |
| 2021-12-03 | $65.00 | $65.00 | 16 |
| 2021-12-02 | $65.00 | $65.00 | 199 |
| 2021-12-01 | $65.00 | $65.00 | 126 |
| 2021-11-30 | $68.00 | $68.00 | 0 |
| 2021-11-29 | $68.00 | $68.00 | 31 |
| 2021-11-26 | $69.00 | $69.00 | 94 |
| 2021-11-24 | $71.00 | $71.00 | 34 |
| 2021-11-23 | $66.00 | $66.00 | 37 |
| 2021-11-22 | $66.00 | $66.00 | 14 |
| 2021-11-19 | $65.00 | $65.00 | 164 |
| 2021-11-18 | $71.00 | $71.00 | 17 |
| 2021-11-17 | $71.00 | $71.00 | 532 |
| 2021-11-16 | $68.00 | $68.00 | 322 |
| 2021-11-15 | $67.00 | $67.00 | 129 |
| 2021-11-12 | $66.00 | $66.00 | 202 |
| 2021-11-11 | $61.00 | $61.00 | 209 |
| 2021-11-10 | $73.00 | $73.00 | 33 |
| 2021-11-09 | $73.00 | $73.00 | 7 |
| 2021-11-08 | $73.00 | $73.00 | 51 |
| 2021-11-05 | $70.00 | $70.00 | 344 |
| 2021-11-04 | $74.00 | $74.00 | 45 |
| 2021-11-03 | $63.00 | $63.00 | 367 |
| 2021-11-02 | $67.00 | $67.00 | 188 |
| 2021-11-01 | $65.00 | $65.00 | 154 |
| 2021-10-29 | $65.00 | $65.00 | 206 |
| 2021-10-28 | $67.00 | $67.00 | 18 |
| 2021-10-27 | $68.00 | $68.00 | 196 |
| 2021-10-26 | $65.00 | $65.00 | 218 |
| 2021-10-25 | $64.00 | $64.00 | 107 |
| 2021-10-22 | $63.00 | $63.00 | 8 |
| 2021-10-21 | $66.00 | $66.00 | 14 |
| 2021-10-20 | $62.00 | $62.00 | 30 |
| 2021-10-19 | $66.00 | $66.00 | 21 |
| 2021-10-18 | $67.00 | $67.00 | 113 |
| 2021-10-15 | $65.00 | $65.00 | 1 |
| 2021-10-14 | $64.00 | $64.00 | 142 |
| 2021-10-13 | $65.00 | $65.00 | 61 |
| 2021-10-12 | $63.00 | $63.00 | 0 |
| 2021-10-11 | $63.00 | $63.00 | 72 |
| 2021-10-08 | $62.00 | $62.00 | 5 |
| 2021-10-07 | $62.00 | $62.00 | 35 |
| 2021-10-06 | $62.00 | $62.00 | 34 |
| 2021-10-05 | $60.00 | $60.00 | 0 |
| 2021-10-04 | $60.00 | $60.00 | 95 |
| 2021-10-01 | $63.00 | $63.00 | 0 |
| 2021-09-30 | $63.00 | $63.00 | 7 |
| 2021-09-29 | $64.00 | $64.00 | 2 |
| 2021-09-28 | $63.00 | $63.00 | 13 |
| 2021-09-27 | $66.00 | $66.00 | 732 |
| 2021-09-24 | $61.00 | $61.00 | 66 |
| 2021-09-23 | $62.00 | $62.00 | 125 |
| 2021-09-22 | $63.00 | $63.00 | 163 |
| 2021-09-21 | $61.00 | $61.00 | 245 |
| 2021-09-20 | $60.00 | $60.00 | 88 |
| 2021-09-17 | $60.00 | $60.00 | 187 |
| 2021-09-16 | $60.00 | $60.00 | 13 |
| 2021-09-15 | $62.00 | $62.00 | 811 |
| 2021-09-14 | $65.00 | $65.00 | 261 |
| 2021-09-13 | $63.00 | $63.00 | 346 |
| 2021-09-10 | $67.00 | $67.00 | 545 |
| 2021-09-09 | $60.00 | $60.00 | 100 |
| 2021-09-08 | $63.00 | $63.00 | 695 |
| 2021-09-07 | $61.00 | $61.00 | 91 |
| 2021-09-03 | $62.00 | $62.00 | 214 |
| 2021-09-02 | $64.00 | $64.00 | 10 |
| 2021-09-01 | $64.00 | $64.00 | 35 |
| 2021-08-31 | $64.00 | $64.00 | 192 |
| 2021-08-30 | $63.00 | $63.00 | 351 |
| 2021-08-27 | $65.00 | $65.00 | 164 |
| 2021-08-26 | $64.00 | $64.00 | 116 |
| 2021-08-25 | $64.00 | $64.00 | 192 |
| 2021-08-24 | $66.00 | $66.00 | 501 |
| 2021-08-23 | $65.00 | $65.00 | 200 |
| 2021-08-20 | $70.00 | $70.00 | 139 |
| 2021-08-19 | $70.00 | $70.00 | 1,658 |
| 2021-08-18 | $71.00 | $71.00 | 269 |
| 2021-08-17 | $70.00 | $70.00 | 354 |
| 2021-08-16 | $67.00 | $67.00 | 660 |
| 2021-08-13 | $72.00 | $72.00 | 828 |
| 2021-08-12 | $77.00 | $77.00 | 697 |
| 2021-08-11 | $87.00 | $87.00 | 18 |
| 2021-08-10 | $88.00 | $88.00 | 27 |
| 2021-08-09 | $77.00 | $77.00 | 43 |
| 2021-08-06 | $81.00 | $81.00 | 20 |
| 2021-08-05 | $80.00 | $80.00 | 174 |
| 2021-08-04 | $86.00 | $86.00 | 60 |
| 2021-08-03 | $88.00 | $88.00 | 138 |
| 2021-08-02 | $82.00 | $82.00 | 304 |
| 2021-07-30 | $80.00 | $80.00 | 99 |
| 2021-07-29 | $83.00 | $83.00 | 30 |
| 2021-07-28 | $84.00 | $84.00 | 124 |
| 2021-07-27 | $85.00 | $85.00 | 161 |
| 2021-07-26 | $85.00 | $85.00 | 56 |
| 2021-07-23 | $88.00 | $88.00 | 120 |
| 2021-07-22 | $87.00 | $87.00 | 42 |
| 2021-07-21 | $87.00 | $87.00 | 82 |
| 2021-07-20 | $88.00 | $88.00 | 224 |
| 2021-07-19 | $86.00 | $86.00 | 219 |
| 2021-07-16 | $85.00 | $85.00 | 227 |
| 2021-07-15 | $88.00 | $88.00 | 293 |
| 2021-07-14 | $91.00 | $91.00 | 376 |
| 2021-07-13 | $93.00 | $93.00 | 401 |
| 2021-07-12 | $92.00 | $92.00 | 2,530 |
| 2021-07-09 | $82.00 | $82.00 | 295 |
| 2021-07-08 | $72.00 | $72.00 | 35 |
| 2021-07-07 | $75.00 | $75.00 | 290 |
| 2021-07-06 | $75.00 | $75.00 | 52 |
| 2021-07-02 | $75.00 | $75.00 | 44 |
| 2021-07-01 | $77.00 | $77.00 | 326 |
| 2021-06-30 | $85.00 | $85.00 | 76 |
| 2021-06-29 | $84.00 | $84.00 | 294 |
| 2021-06-28 | $82.00 | $82.00 | 416 |
| 2021-06-25 | $81.00 | $81.00 | 312 |
| 2021-06-24 | $72.00 | $72.00 | 124 |
| 2021-06-23 | $72.00 | $72.00 | 10 |
| 2021-06-22 | $71.00 | $71.00 | 147 |
| 2021-06-21 | $71.00 | $71.00 | 256 |
| 2021-06-18 | $70.00 | $70.00 | 3 |
| 2021-06-17 | $72.00 | $72.00 | 331 |
| 2021-06-16 | $77.00 | $77.00 | 102 |
| 2021-06-15 | $68.00 | $68.00 | 20 |
| 2021-06-14 | $69.00 | $69.00 | 14 |
| 2021-06-11 | $72.00 | $72.00 | 537 |
| 2021-06-10 | $70.00 | $70.00 | 418 |
| 2021-06-09 | $68.00 | $68.00 | 105 |
| 2021-06-08 | $72.00 | $72.00 | 439 |
| 2021-06-07 | $72.00 | $72.00 | 477 |
| 2021-06-04 | $57.00 | $57.00 | 285 |
| 2021-06-03 | $60.00 | $60.00 | 593 |
| 2021-06-02 | $54.00 | $54.00 | 216 |
| 2021-06-01 | $57.00 | $57.00 | 321 |
| 2021-05-28 | $50.00 | $50.00 | 163 |
| 2021-05-27 | $48.00 | $48.00 | 74 |
| 2021-05-26 | $50.00 | $50.00 | 172 |
| 2021-05-25 | $44.00 | $44.00 | 221 |
| 2021-05-24 | $47.00 | $47.00 | 4 |
| 2021-05-21 | $44.00 | $44.00 | 8 |
| 2021-05-20 | $45.00 | $45.00 | 246 |
| 2021-05-19 | $44.00 | $44.00 | 131 |
| 2021-05-18 | $46.00 | $46.00 | 345 |
| 2021-05-17 | $47.00 | $47.00 | 436 |
| 2021-05-14 | $47.00 | $47.00 | 1,079 |
| 2021-05-13 | $46.00 | $46.00 | 1,477 |
| 2021-05-12 | $44.00 | $44.00 | 330 |
| 2021-05-11 | $42.00 | $42.00 | 642 |
| 2021-05-10 | $42.00 | $42.00 | 122 |
| 2021-05-07 | $41.00 | $41.00 | 236 |
| 2021-05-06 | $38.00 | $38.00 | 2,620 |
| 2021-05-05 | $40.00 | $40.00 | 110 |
| 2021-05-04 | $41.00 | $41.00 | 644 |
| 2021-05-03 | $42.00 | $42.00 | 18 |
| 2021-04-30 | $40.00 | $40.00 | 2 |
| 2021-04-29 | $40.00 | $40.00 | 250 |
| 2021-04-28 | $41.00 | $41.00 | 13 |
| 2021-04-27 | $42.00 | $42.00 | 107 |
| 2021-04-26 | $43.00 | $43.00 | 548 |
| 2021-04-23 | $41.00 | $41.00 | 349 |
| 2021-04-22 | $38.00 | $38.00 | 211 |
| 2021-04-21 | $41.00 | $41.00 | 927 |
| 2021-04-20 | $38.00 | $38.00 | 784 |
| 2021-04-19 | $37.00 | $37.00 | 358 |
| 2021-04-16 | $40.00 | $40.00 | 115 |
| 2021-04-15 | $40.00 | $40.00 | 486 |
| 2021-04-14 | $40.00 | $40.00 | 61 |
| 2021-04-13 | $41.00 | $41.00 | 113 |
| 2021-04-12 | $41.00 | $41.00 | 2,144 |
| 2021-04-09 | $40.00 | $40.00 | 34 |
| 2021-04-08 | $40.00 | $40.00 | 13 |
| 2021-04-07 | $40.00 | $40.00 | 29 |
| 2021-04-06 | $42.00 | $42.00 | 14 |
| 2021-04-05 | $41.00 | $41.00 | 43 |
| 2021-04-01 | $42.00 | $42.00 | 192 |
| 2021-03-31 | $44.00 | $44.00 | 111 |
| 2021-03-30 | $41.00 | $41.00 | 0 |
| 2021-03-29 | $41.00 | $41.00 | 2,941 |
| 2021-03-26 | $44.00 | $44.00 | 32 |
| 2021-03-25 | $41.00 | $41.00 | 16 |
| 2021-03-24 | $44.00 | $44.00 | 56 |
| 2021-03-23 | $44.00 | $44.00 | 17 |
| 2021-03-22 | $44.00 | $44.00 | 428 |
| 2021-03-19 | $43.00 | $43.00 | 76 |
| 2021-03-18 | $42.00 | $42.00 | 1,777 |
| 2021-03-17 | $44.00 | $44.00 | 250 |
| 2021-03-16 | $41.00 | $41.00 | 1,085 |
| 2021-03-15 | $44.00 | $44.00 | 372 |
| 2021-03-12 | $44.00 | $44.00 | 963 |
| 2021-03-11 | $40.00 | $40.00 | 264 |
| 2021-03-10 | $42.00 | $42.00 | 74 |
| 2021-03-09 | $38.00 | $38.00 | 1,744 |
| 2021-03-08 | $42.00 | $42.00 | 912 |
| 2021-03-05 | $42.00 | $42.00 | 338 |
| 2021-03-04 | $48.00 | $48.00 | 277 |
| 2021-03-03 | $42.00 | $42.00 | 67 |
| 2021-03-02 | $45.00 | $45.00 | 370 |
| 2021-03-01 | $43.00 | $43.00 | 173 |
| 2021-02-26 | $45.00 | $45.00 | 697 |
| 2021-02-25 | $42.00 | $42.00 | 625 |
| 2021-02-24 | $43.00 | $43.00 | 824 |
| 2021-02-23 | $44.00 | $44.00 | 536 |
| 2021-02-22 | $44.00 | $44.00 | 726 |
| 2021-02-19 | $42.00 | $42.00 | 564 |
| 2021-02-18 | $42.00 | $42.00 | 84 |
| 2021-02-17 | $43.00 | $43.00 | 502 |
| 2021-02-16 | $43.00 | $43.00 | 1,521 |
| 2021-02-12 | $43.00 | $43.00 | 1,573 |
| 2021-02-11 | $44.00 | $44.00 | 671 |
| 2021-02-10 | $43.00 | $43.00 | 588 |
| 2021-02-09 | $40.00 | $40.00 | 225 |
| 2021-02-08 | $44.00 | $44.00 | 301 |
| 2021-02-05 | $44.00 | $44.00 | 581 |
| 2021-02-04 | $43.00 | $43.00 | 442 |
| 2021-02-03 | $43.00 | $43.00 | 249 |
| 2021-02-02 | $39.00 | $39.00 | 368 |
| 2021-02-01 | $41.00 | $41.00 | 127 |
| 2021-01-29 | $42.00 | $42.00 | 335 |
| 2021-01-28 | $42.00 | $42.00 | 61 |
| 2021-01-27 | $42.00 | $42.00 | 1,106 |
| 2021-01-26 | $41.00 | $41.00 | 77 |
| 2021-01-25 | $40.00 | $40.00 | 18 |
| 2021-01-22 | $41.00 | $41.00 | 96 |
| 2021-01-21 | $42.00 | $42.00 | 433 |
| 2021-01-20 | $40.00 | $40.00 | 996 |
| 2021-01-19 | $43.00 | $43.00 | 387 |
| 2021-01-15 | $43.00 | $43.00 | 854 |
| 2021-01-14 | $41.00 | $41.00 | 66 |
| 2021-01-13 | $40.00 | $40.00 | 416 |
| 2021-01-12 | $43.00 | $43.00 | 331 |
| 2021-01-11 | $44.00 | $44.00 | 108 |
| 2021-01-08 | $42.00 | $42.00 | 108 |
| 2021-01-07 | $42.00 | $42.00 | 77 |
| 2021-01-06 | $42.00 | $42.00 | 91 |
| 2021-01-05 | $40.00 | $40.00 | 31 |
| 2021-01-04 | $42.00 | $42.00 | 1,118 |