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
- 2020-12-15 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 | $57.80 | $57.80 | 4,766 |
| 2021-12-30 | $55.00 | $55.00 | 3,139 |
| 2021-12-29 | $54.00 | $54.00 | 2,672 |
| 2021-12-28 | $55.40 | $55.40 | 4,716 |
| 2021-12-27 | $54.40 | $54.40 | 9,657 |
| 2021-12-23 | $58.40 | $58.40 | 8,620 |
| 2021-12-22 | $59.60 | $59.60 | 5,447 |
| 2021-12-21 | $59.80 | $59.80 | 10,085 |
| 2021-12-20 | $59.20 | $59.20 | 4,847 |
| 2021-12-17 | $57.80 | $57.80 | 10,687 |
| 2021-12-16 | $66.80 | $66.80 | 3,292 |
| 2021-12-15 | $67.00 | $67.00 | 3,745 |
| 2021-12-14 | $68.80 | $68.80 | 1,472 |
| 2021-12-13 | $72.20 | $72.20 | 1,328 |
| 2021-12-10 | $75.00 | $75.00 | 975 |
| 2021-12-09 | $73.70 | $73.70 | 989 |
| 2021-12-08 | $75.60 | $75.60 | 4,776 |
| 2021-12-07 | $73.60 | $73.60 | 4,741 |
| 2021-12-06 | $70.40 | $70.40 | 2,912 |
| 2021-12-03 | $73.00 | $73.00 | 7,776 |
| 2021-12-02 | $70.20 | $70.20 | 2,241 |
| 2021-12-01 | $72.60 | $72.60 | 5,757 |
| 2021-11-30 | $72.60 | $72.60 | 4,983 |
| 2021-11-29 | $72.00 | $72.00 | 4,977 |
| 2021-11-26 | $75.60 | $75.60 | 3,313 |
| 2021-11-24 | $77.00 | $77.00 | 13,605 |
| 2021-11-23 | $68.00 | $68.00 | 7,312 |
| 2021-11-22 | $68.20 | $68.20 | 2,109 |
| 2021-11-19 | $67.80 | $67.80 | 1,561 |
| 2021-11-18 | $67.40 | $67.40 | 3,572 |
| 2021-11-17 | $74.00 | $74.00 | 2,938 |
| 2021-11-16 | $74.60 | $74.60 | 9,646 |
| 2021-11-15 | $73.60 | $73.60 | 2,965 |
| 2021-11-12 | $75.60 | $75.60 | 1,768 |
| 2021-11-11 | $73.20 | $73.20 | 2,424 |
| 2021-11-10 | $76.80 | $76.80 | 2,093 |
| 2021-11-09 | $79.00 | $79.00 | 4,101 |
| 2021-11-08 | $82.80 | $82.80 | 4,318 |
| 2021-11-05 | $76.00 | $76.00 | 339 |
| 2021-11-04 | $74.60 | $74.60 | 1,677 |
| 2021-11-03 | $75.60 | $75.60 | 3,037 |
| 2021-11-02 | $73.00 | $73.00 | 1,106 |
| 2021-11-01 | $71.60 | $71.60 | 1,273 |
| 2021-10-29 | $70.00 | $70.00 | 1,304 |
| 2021-10-28 | $71.20 | $71.20 | 1,826 |
| 2021-10-27 | $69.40 | $69.40 | 1,364 |
| 2021-10-26 | $68.80 | $68.80 | 778 |
| 2021-10-25 | $70.00 | $70.00 | 1,762 |
| 2021-10-22 | $70.40 | $70.40 | 1,329 |
| 2021-10-21 | $69.60 | $69.60 | 1,650 |
| 2021-10-20 | $70.40 | $70.40 | 1,382 |
| 2021-10-19 | $69.20 | $69.20 | 2,304 |
| 2021-10-18 | $72.60 | $72.60 | 1,532 |
| 2021-10-15 | $75.00 | $75.00 | 1,679 |
| 2021-10-14 | $78.80 | $78.80 | 712 |
| 2021-10-13 | $79.40 | $79.40 | 1,331 |
| 2021-10-12 | $79.00 | $79.00 | 1,280 |
| 2021-10-11 | $79.00 | $79.00 | 1,124 |
| 2021-10-08 | $79.00 | $79.00 | 1,439 |
| 2021-10-07 | $80.20 | $80.20 | 1,435 |
| 2021-10-06 | $80.80 | $80.80 | 3,381 |
| 2021-10-05 | $82.40 | $82.40 | 2,406 |
| 2021-10-04 | $82.20 | $82.20 | 1,718 |
| 2021-10-01 | $84.60 | $84.60 | 3,649 |
| 2021-09-30 | $81.40 | $81.40 | 4,348 |
| 2021-09-29 | $83.60 | $83.60 | 1,765 |
| 2021-09-28 | $83.20 | $83.20 | 5,664 |
| 2021-09-27 | $86.80 | $86.80 | 4,859 |
| 2021-09-24 | $88.40 | $88.40 | 2,137 |
| 2021-09-23 | $87.20 | $87.20 | 4,495 |
| 2021-09-22 | $84.60 | $84.60 | 2,243 |
| 2021-09-21 | $85.60 | $85.60 | 5,399 |
| 2021-09-20 | $83.40 | $83.40 | 5,846 |
| 2021-09-17 | $89.40 | $89.40 | 7,422 |
| 2021-09-16 | $83.20 | $83.20 | 1,698 |
| 2021-09-15 | $82.80 | $82.80 | 3,148 |
| 2021-09-14 | $80.80 | $80.80 | 5,084 |
| 2021-09-13 | $83.00 | $83.00 | 2,807 |
| 2021-09-10 | $88.80 | $88.80 | 2,397 |
| 2021-09-09 | $89.00 | $89.00 | 9,499 |
| 2021-09-08 | $84.20 | $84.20 | 2,226 |
| 2021-09-07 | $83.80 | $83.80 | 4,324 |
| 2021-09-03 | $86.60 | $86.60 | 2,431 |
| 2021-09-02 | $85.60 | $85.60 | 3,987 |
| 2021-09-01 | $85.20 | $85.20 | 6,813 |
| 2021-08-31 | $88.00 | $88.00 | 15,878 |
| 2021-08-30 | $72.80 | $72.80 | 3,751 |
| 2021-08-27 | $71.80 | $71.80 | 6,805 |
| 2021-08-26 | $70.00 | $70.00 | 7,178 |
| 2021-08-25 | $72.80 | $72.80 | 14,902 |
| 2021-08-24 | $74.40 | $74.40 | 132,393 |
| 2021-08-23 | $67.40 | $67.40 | 7,703 |
| 2021-08-20 | $66.60 | $66.60 | 1,328 |
| 2021-08-19 | $65.80 | $65.80 | 975 |
| 2021-08-18 | $66.40 | $66.40 | 1,137 |
| 2021-08-17 | $65.80 | $65.80 | 1,425 |
| 2021-08-16 | $66.80 | $66.80 | 2,806 |
| 2021-08-13 | $70.00 | $70.00 | 1,288 |
| 2021-08-12 | $69.40 | $69.40 | 2,907 |
| 2021-08-11 | $70.20 | $70.20 | 1,118 |
| 2021-08-10 | $68.00 | $68.00 | 1,265 |
| 2021-08-09 | $67.80 | $67.80 | 1,157 |
| 2021-08-06 | $68.40 | $68.40 | 400 |
| 2021-08-05 | $69.00 | $69.00 | 1,824 |
| 2021-08-04 | $67.40 | $67.40 | 3,297 |
| 2021-08-03 | $67.20 | $67.20 | 5,203 |
| 2021-08-02 | $70.30 | $70.30 | 1,577 |
| 2021-07-30 | $70.00 | $70.00 | 2,760 |
| 2021-07-29 | $72.00 | $72.00 | 1,916 |
| 2021-07-28 | $73.40 | $73.40 | 4,302 |
| 2021-07-27 | $72.60 | $72.60 | 6,997 |
| 2021-07-26 | $82.40 | $82.40 | 37,896 |
| 2021-07-23 | $76.60 | $76.60 | 1,697 |
| 2021-07-22 | $80.30 | $80.30 | 3,317 |
| 2021-07-21 | $75.00 | $75.00 | 2,455 |
| 2021-07-20 | $76.00 | $76.00 | 2,906 |
| 2021-07-19 | $74.20 | $74.20 | 5,214 |
| 2021-07-16 | $79.00 | $79.00 | 2,180 |
| 2021-07-15 | $82.20 | $82.20 | 852 |
| 2021-07-14 | $84.40 | $84.40 | 1,472 |
| 2021-07-13 | $87.60 | $87.60 | 2,590 |
| 2021-07-12 | $89.40 | $89.40 | 1,972 |
| 2021-07-09 | $91.40 | $91.40 | 3,492 |
| 2021-07-08 | $90.40 | $90.40 | 1,485 |
| 2021-07-07 | $92.00 | $92.00 | 3,086 |
| 2021-07-06 | $92.20 | $92.20 | 2,264 |
| 2021-07-02 | $91.20 | $91.20 | 2,765 |
| 2021-07-01 | $95.80 | $95.80 | 2,762 |
| 2021-06-30 | $97.20 | $97.20 | 1,377 |
| 2021-06-29 | $99.20 | $99.20 | 1,739 |
| 2021-06-28 | $99.00 | $99.00 | 3,254 |
| 2021-06-25 | $99.80 | $99.80 | 3,328 |
| 2021-06-24 | $99.80 | $99.80 | 4,621 |
| 2021-06-23 | $97.80 | $97.80 | 3,590 |
| 2021-06-22 | $99.60 | $99.60 | 8,063 |
| 2021-06-21 | $97.20 | $97.20 | 4,725 |
| 2021-06-18 | $98.00 | $98.00 | 5,841 |
| 2021-06-17 | $97.20 | $97.20 | 5,607 |
| 2021-06-16 | $95.40 | $95.40 | 5,930 |
| 2021-06-15 | $94.60 | $94.60 | 4,791 |
| 2021-06-14 | $98.00 | $98.00 | 14,452 |
| 2021-06-11 | $96.60 | $96.60 | 5,580 |
| 2021-06-10 | $94.00 | $94.00 | 5,360 |
| 2021-06-09 | $98.00 | $98.00 | 5,120 |
| 2021-06-08 | $100.20 | $100.20 | 6,112 |
| 2021-06-07 | $105.40 | $105.40 | 13,389 |
| 2021-06-04 | $99.20 | $99.20 | 12,464 |
| 2021-06-03 | $95.80 | $95.80 | 9,056 |
| 2021-06-02 | $99.00 | $99.00 | 4,328 |
| 2021-06-01 | $96.20 | $96.20 | 2,276 |
| 2021-05-28 | $100.00 | $100.00 | 11,417 |
| 2021-05-27 | $111.00 | $111.00 | 57,793 |
| 2021-05-26 | $88.40 | $88.40 | 10,030 |
| 2021-05-25 | $90.20 | $90.20 | 10,300 |
| 2021-05-24 | $99.00 | $99.00 | 3,761 |
| 2021-05-21 | $108.40 | $108.40 | 8,553 |
| 2021-05-20 | $98.00 | $98.00 | 3,101 |
| 2021-05-19 | $92.60 | $92.60 | 5,683 |
| 2021-05-18 | $96.40 | $96.40 | 1,177 |
| 2021-05-17 | $95.40 | $95.40 | 3,535 |
| 2021-05-14 | $96.60 | $96.60 | 3,751 |
| 2021-05-13 | $93.80 | $93.80 | 2,106 |
| 2021-05-12 | $92.00 | $92.00 | 4,730 |
| 2021-05-11 | $96.20 | $96.20 | 5,777 |
| 2021-05-10 | $98.00 | $98.00 | 7,646 |
| 2021-05-07 | $108.80 | $108.80 | 3,264 |
| 2021-05-06 | $102.80 | $102.80 | 5,917 |
| 2021-05-05 | $108.80 | $108.80 | 6,291 |
| 2021-05-04 | $120.80 | $120.80 | 24,095 |
| 2021-05-03 | $116.60 | $116.60 | 13,347 |
| 2021-04-30 | $115.40 | $115.40 | 18,776 |
| 2021-04-29 | $117.60 | $117.60 | 36,190 |
| 2021-04-28 | $127.80 | $127.80 | 54,021 |
| 2021-04-27 | $146.00 | $146.00 | 246,910 |
| 2021-04-26 | $174.00 | $174.00 | 4,262,000 |
| 2021-04-23 | $86.40 | $86.40 | 895 |
| 2021-04-22 | $83.65 | $83.65 | 422 |
| 2021-04-21 | $81.60 | $81.60 | 161 |
| 2021-04-20 | $81.00 | $81.00 | 556 |
| 2021-04-19 | $81.60 | $81.60 | 698 |
| 2021-04-16 | $88.20 | $88.20 | 1,310 |
| 2021-04-15 | $84.40 | $84.40 | 2,404 |
| 2021-04-14 | $86.00 | $86.00 | 1,983 |
| 2021-04-13 | $90.80 | $90.80 | 2,772 |
| 2021-04-12 | $99.20 | $99.20 | 538 |
| 2021-04-09 | $100.40 | $100.40 | 756 |
| 2021-04-08 | $102.20 | $102.20 | 1,169 |
| 2021-04-07 | $103.40 | $103.40 | 693 |
| 2021-04-06 | $104.80 | $104.80 | 567 |
| 2021-04-05 | $110.40 | $110.40 | 450 |
| 2021-04-01 | $112.00 | $112.00 | 157 |
| 2021-03-31 | $114.80 | $114.80 | 364 |
| 2021-03-30 | $113.00 | $113.00 | 861 |
| 2021-03-29 | $123.00 | $123.00 | 1,838 |
| 2021-03-26 | $118.00 | $118.00 | 2,724 |
| 2021-03-25 | $109.00 | $109.00 | 1,413 |
| 2021-03-24 | $108.00 | $108.00 | 3,324 |
| 2021-03-23 | $118.40 | $118.40 | 7,048 |
| 2021-03-22 | $141.00 | $141.00 | 2,829 |
| 2021-03-19 | $152.40 | $152.40 | 4,988 |
| 2021-03-18 | $160.00 | $160.00 | 1,899 |
| 2021-03-17 | $159.60 | $159.60 | 1,822 |
| 2021-03-16 | $164.40 | $164.40 | 1,423 |
| 2021-03-15 | $175.00 | $175.00 | 2,358 |
| 2021-03-12 | $169.60 | $169.60 | 338 |
| 2021-03-11 | $169.10 | $169.10 | 1,359 |
| 2021-03-10 | $163.00 | $163.00 | 213 |
| 2021-03-09 | $163.80 | $163.80 | 1,338 |
| 2021-03-08 | $149.80 | $149.80 | 2,324 |
| 2021-03-05 | $156.60 | $156.60 | 1,969 |
| 2021-03-04 | $164.60 | $164.60 | 1,063 |
| 2021-03-03 | $169.00 | $169.00 | 2,764 |
| 2021-03-02 | $172.00 | $172.00 | 2,536 |
| 2021-03-01 | $177.40 | $177.40 | 2,595 |
| 2021-02-26 | $184.20 | $184.20 | 2,348 |
| 2021-02-25 | $185.00 | $185.00 | 13,993 |
| 2021-02-24 | $168.00 | $168.00 | 1,919 |
| 2021-02-23 | $159.80 | $159.80 | 1,258 |
| 2021-02-22 | $167.30 | $167.30 | 479 |
| 2021-02-19 | $173.00 | $173.00 | 496 |
| 2021-02-18 | $168.00 | $168.00 | 1,008 |
| 2021-02-17 | $176.00 | $176.00 | 322 |
| 2021-02-16 | $182.00 | $182.00 | 1,332 |
| 2021-02-12 | $182.00 | $182.00 | 852 |
| 2021-02-11 | $177.80 | $177.80 | 1,428 |
| 2021-02-10 | $180.60 | $180.60 | 2,184 |
| 2021-02-09 | $185.00 | $185.00 | 2,108 |
| 2021-02-08 | $186.00 | $186.00 | 2,194 |
| 2021-02-05 | $189.00 | $189.00 | 3,484 |
| 2021-02-04 | $187.40 | $187.40 | 2,418 |
| 2021-02-03 | $171.00 | $171.00 | 767 |
| 2021-02-02 | $160.00 | $160.00 | 796 |
| 2021-02-01 | $161.50 | $161.50 | 267 |
| 2021-01-29 | $162.40 | $162.40 | 1,110 |
| 2021-01-28 | $158.60 | $158.60 | 398 |
| 2021-01-27 | $169.00 | $169.00 | 923 |
| 2021-01-26 | $174.47 | $174.47 | 154 |
| 2021-01-25 | $178.00 | $178.00 | 241 |
| 2021-01-22 | $178.00 | $178.00 | 126 |
| 2021-01-21 | $177.00 | $177.00 | 394 |
| 2021-01-20 | $185.40 | $185.40 | 600 |
| 2021-01-19 | $189.80 | $189.80 | 502 |
| 2021-01-15 | $188.00 | $188.00 | 532 |
| 2021-01-14 | $186.11 | $186.11 | 2,265 |
| 2021-01-13 | $183.80 | $183.80 | 156 |
| 2021-01-12 | $182.20 | $182.20 | 88 |
| 2021-01-11 | $185.80 | $185.80 | 575 |
| 2021-01-08 | $187.60 | $187.60 | 158 |
| 2021-01-07 | $186.80 | $186.80 | 949 |
| 2021-01-06 | $184.50 | $184.50 | 95 |
| 2021-01-05 | $184.40 | $184.40 | 1,195 |
| 2021-01-04 | $178.00 | $178.00 | 1,157 |