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
- 2021-04-27 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 | $77.56 | $77.56 | 4,709 |
| 2021-12-30 | $78.96 | $78.96 | 1,754 |
| 2021-12-29 | $75.60 | $75.60 | 5,470 |
| 2021-12-28 | $85.68 | $85.68 | 1,584 |
| 2021-12-27 | $91.28 | $91.28 | 1,952 |
| 2021-12-23 | $91.28 | $91.28 | 1,298 |
| 2021-12-22 | $89.04 | $89.04 | 1,384 |
| 2021-12-21 | $87.36 | $87.36 | 2,604 |
| 2021-12-20 | $89.04 | $89.04 | 2,295 |
| 2021-12-17 | $90.72 | $90.72 | 2,645 |
| 2021-12-16 | $87.92 | $87.92 | 3,336 |
| 2021-12-15 | $96.88 | $96.88 | 4,884 |
| 2021-12-14 | $90.72 | $90.72 | 4,380 |
| 2021-12-13 | $95.76 | $95.76 | 3,157 |
| 2021-12-10 | $98.56 | $98.56 | 3,821 |
| 2021-12-09 | $104.16 | $104.16 | 6,530 |
| 2021-12-08 | $98.56 | $98.56 | 3,214 |
| 2021-12-07 | $94.08 | $94.08 | 1,323 |
| 2021-12-06 | $92.40 | $92.40 | 2,279 |
| 2021-12-03 | $91.28 | $91.28 | 1,320 |
| 2021-12-02 | $96.32 | $96.32 | 3,655 |
| 2021-12-01 | $96.88 | $96.88 | 3,591 |
| 2021-11-30 | $105.28 | $105.28 | 5,632 |
| 2021-11-29 | $99.68 | $99.68 | 5,457 |
| 2021-11-26 | $99.12 | $99.12 | 1,395 |
| 2021-11-24 | $101.92 | $101.92 | 1,516 |
| 2021-11-23 | $98.56 | $98.56 | 4,404 |
| 2021-11-22 | $98.56 | $98.56 | 1,638 |
| 2021-11-19 | $104.16 | $104.16 | 2,757 |
| 2021-11-18 | $98.56 | $98.56 | 7,691 |
| 2021-11-17 | $104.16 | $104.16 | 2,939 |
| 2021-11-16 | $108.64 | $108.64 | 3,441 |
| 2021-11-15 | $111.44 | $111.44 | 2,668 |
| 2021-11-12 | $115.36 | $115.36 | 2,211 |
| 2021-11-11 | $113.68 | $113.68 | 2,396 |
| 2021-11-10 | $114.24 | $114.24 | 4,723 |
| 2021-11-09 | $119.28 | $119.28 | 7,718 |
| 2021-11-08 | $129.92 | $129.92 | 23,171 |
| 2021-11-05 | $115.36 | $115.36 | 8,907 |
| 2021-11-04 | $115.36 | $115.36 | 3,104 |
| 2021-11-03 | $114.24 | $114.24 | 4,538 |
| 2021-11-02 | $114.24 | $114.24 | 11,159 |
| 2021-11-01 | $111.44 | $111.44 | 11,314 |
| 2021-10-29 | $105.28 | $105.28 | 20,679 |
| 2021-10-28 | $100.80 | $100.80 | 4,927 |
| 2021-10-27 | $101.36 | $101.36 | 13,155 |
| 2021-10-26 | $101.92 | $101.92 | 7,157 |
| 2021-10-25 | $106.40 | $106.40 | 12,096 |
| 2021-10-22 | $105.56 | $105.56 | 4,405 |
| 2021-10-21 | $108.08 | $108.08 | 1,138 |
| 2021-10-20 | $107.24 | $107.24 | 1,163 |
| 2021-10-19 | $106.96 | $106.96 | 1,975 |
| 2021-10-18 | $109.20 | $109.20 | 1,704 |
| 2021-10-15 | $109.20 | $109.20 | 1,486 |
| 2021-10-14 | $109.76 | $109.76 | 2,841 |
| 2021-10-13 | $108.64 | $108.64 | 4,379 |
| 2021-10-12 | $106.96 | $106.96 | 2,229 |
| 2021-10-11 | $108.08 | $108.08 | 6,127 |
| 2021-10-08 | $104.72 | $104.72 | 5,038 |
| 2021-10-07 | $112.00 | $112.00 | 15,245 |
| 2021-10-06 | $103.04 | $103.04 | 1,130 |
| 2021-10-05 | $105.84 | $105.84 | 3,641 |
| 2021-10-04 | $99.68 | $99.68 | 1,889 |
| 2021-10-01 | $105.28 | $105.28 | 595 |
| 2021-09-30 | $104.72 | $104.72 | 1,486 |
| 2021-09-29 | $104.16 | $104.16 | 1,245 |
| 2021-09-28 | $109.20 | $109.20 | 1,282 |
| 2021-09-27 | $110.32 | $110.32 | 2,030 |
| 2021-09-24 | $115.92 | $115.92 | 2,193 |
| 2021-09-23 | $110.88 | $110.88 | 807 |
| 2021-09-22 | $110.32 | $110.32 | 2,520 |
| 2021-09-21 | $108.64 | $108.64 | 1,846 |
| 2021-09-20 | $105.84 | $105.84 | 2,671 |
| 2021-09-17 | $107.52 | $107.52 | 1,666 |
| 2021-09-16 | $108.64 | $108.64 | 548 |
| 2021-09-15 | $109.20 | $109.20 | 1,329 |
| 2021-09-14 | $107.52 | $107.52 | 2,707 |
| 2021-09-13 | $111.44 | $111.44 | 4,380 |
| 2021-09-10 | $112.00 | $112.00 | 4,005 |
| 2021-09-09 | $110.32 | $110.32 | 5,516 |
| 2021-09-08 | $114.24 | $114.24 | 6,413 |
| 2021-09-07 | $123.20 | $123.20 | 7,291 |
| 2021-09-03 | $120.96 | $120.96 | 8,275 |
| 2021-09-02 | $118.72 | $118.72 | 4,348 |
| 2021-09-01 | $117.04 | $117.04 | 5,098 |
| 2021-08-31 | $118.16 | $118.16 | 6,688 |
| 2021-08-30 | $112.56 | $112.56 | 4,543 |
| 2021-08-27 | $117.04 | $117.04 | 6,889 |
| 2021-08-26 | $114.80 | $114.80 | 6,620 |
| 2021-08-25 | $116.48 | $116.48 | 7,927 |
| 2021-08-24 | $111.44 | $111.44 | 6,698 |
| 2021-08-23 | $115.36 | $115.36 | 18,638 |
| 2021-08-20 | $106.96 | $106.96 | 14,214 |
| 2021-08-19 | $105.28 | $105.28 | 65,193 |
| 2021-08-18 | $104.16 | $104.16 | 94,448 |
| 2021-08-17 | $100.80 | $100.80 | 21,745 |
| 2021-08-16 | $98.00 | $98.00 | 7,030 |
| 2021-08-13 | $102.48 | $102.48 | 4,370 |
| 2021-08-12 | $108.08 | $108.08 | 7,432 |
| 2021-08-11 | $111.44 | $111.44 | 14,329 |
| 2021-08-10 | $109.76 | $109.76 | 11,768 |
| 2021-08-09 | $126.56 | $126.56 | 41,486 |
| 2021-08-06 | $110.32 | $110.32 | 5,591 |
| 2021-08-05 | $115.36 | $115.36 | 5,413 |
| 2021-08-04 | $117.04 | $117.04 | 3,989 |
| 2021-08-03 | $122.08 | $122.08 | 950 |
| 2021-08-02 | $124.88 | $124.88 | 2,780 |
| 2021-07-30 | $120.96 | $120.96 | 811 |
| 2021-07-29 | $124.88 | $124.88 | 1,702 |
| 2021-07-28 | $126.56 | $126.56 | 4,080 |
| 2021-07-27 | $118.72 | $118.72 | 2,214 |
| 2021-07-26 | $124.88 | $124.88 | 7,213 |
| 2021-07-23 | $137.76 | $137.76 | 5,405 |
| 2021-07-22 | $138.32 | $138.32 | 4,038 |
| 2021-07-21 | $143.92 | $143.92 | 3,438 |
| 2021-07-20 | $130.48 | $130.48 | 3,471 |
| 2021-07-19 | $131.60 | $131.60 | 3,179 |
| 2021-07-16 | $129.92 | $129.92 | 6,093 |
| 2021-07-15 | $136.08 | $136.08 | 3,861 |
| 2021-07-14 | $134.96 | $134.96 | 4,659 |
| 2021-07-13 | $137.20 | $137.20 | 9,421 |
| 2021-07-12 | $155.12 | $155.12 | 3,816 |
| 2021-07-09 | $152.88 | $152.88 | 8,602 |
| 2021-07-08 | $146.16 | $146.16 | 10,514 |
| 2021-07-07 | $134.40 | $134.40 | 18,405 |
| 2021-07-06 | $148.40 | $148.40 | 7,771 |
| 2021-07-02 | $151.20 | $151.20 | 13,188 |
| 2021-07-01 | $151.20 | $151.20 | 17,154 |
| 2021-06-30 | $161.28 | $161.28 | 20,159 |
| 2021-06-29 | $164.08 | $164.08 | 21,859 |
| 2021-06-28 | $171.92 | $171.92 | 11,523 |
| 2021-06-25 | $176.96 | $176.96 | 24,441 |
| 2021-06-24 | $174.16 | $174.16 | 32,745 |
| 2021-06-23 | $171.36 | $171.36 | 34,370 |
| 2021-06-22 | $155.12 | $155.12 | 19,952 |
| 2021-06-21 | $155.12 | $155.12 | 32,284 |
| 2021-06-18 | $164.64 | $164.64 | 116,204 |
| 2021-06-17 | $188.72 | $188.72 | 113,232 |
| 2021-06-16 | $174.16 | $174.16 | 71,807 |
| 2021-06-15 | $169.12 | $169.12 | 35,496 |
| 2021-06-14 | $165.20 | $165.20 | 30,341 |
| 2021-06-11 | $166.32 | $166.32 | 409,227 |
| 2021-06-10 | $149.52 | $149.52 | 83,957 |
| 2021-06-09 | $132.16 | $132.16 | 11,752 |
| 2021-06-08 | $141.12 | $141.12 | 4,763 |
| 2021-06-07 | $138.88 | $138.88 | 7,929 |
| 2021-06-04 | $142.24 | $142.24 | 16,555 |
| 2021-06-03 | $145.60 | $145.60 | 33,693 |
| 2021-06-02 | $128.80 | $128.80 | 9,063 |
| 2021-06-01 | $126.00 | $126.00 | 12,852 |
| 2021-05-28 | $124.88 | $124.88 | 15,686 |
| 2021-05-27 | $135.52 | $135.52 | 31,275 |
| 2021-05-26 | $150.64 | $150.64 | 410,729 |
| 2021-05-25 | $152.32 | $152.32 | 94,089 |
| 2021-05-24 | $118.16 | $118.16 | 17,359 |
| 2021-05-21 | $120.96 | $120.96 | 6,152 |
| 2021-05-20 | $122.08 | $122.08 | 7,545 |
| 2021-05-19 | $116.48 | $116.48 | 9,521 |
| 2021-05-18 | $120.40 | $120.40 | 23,546 |
| 2021-05-17 | $115.36 | $115.36 | 8,318 |
| 2021-05-14 | $122.64 | $122.64 | 28,132 |
| 2021-05-13 | $131.04 | $131.04 | 28,077 |
| 2021-05-12 | $168.00 | $168.00 | 53,334 |
| 2021-05-11 | $194.32 | $194.32 | 576,309 |
| 2021-05-10 | $183.12 | $183.12 | 2,238,705 |
| 2021-05-07 | $119.28 | $119.28 | 71,814 |
| 2021-05-06 | $105.28 | $105.28 | 2,100 |
| 2021-05-05 | $106.40 | $106.40 | 6,988 |
| 2021-05-04 | $116.48 | $116.48 | 10,011 |
| 2021-05-03 | $122.64 | $122.64 | 5,357 |
| 2021-04-30 | $126.56 | $126.56 | 4,543 |
| 2021-04-29 | $132.16 | $132.16 | 14,402 |
| 2021-04-28 | $125.44 | $125.44 | 13,746 |
| 2021-04-27 | $126.50 | $126.50 | 55,288 |