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
- 2015-12-02 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 | $44.00 | $44.00 | 2,864 |
| 2021-12-30 | $44.00 | $44.00 | 2,154 |
| 2021-12-29 | $44.00 | $44.00 | 2,321 |
| 2021-12-28 | $44.00 | $44.00 | 1,479 |
| 2021-12-27 | $48.00 | $48.00 | 1,734 |
| 2021-12-23 | $48.00 | $48.00 | 503 |
| 2021-12-22 | $48.00 | $48.00 | 849 |
| 2021-12-21 | $48.00 | $48.00 | 2,749 |
| 2021-12-20 | $56.00 | $56.00 | 1,326 |
| 2021-12-17 | $60.00 | $60.00 | 814 |
| 2021-12-16 | $60.00 | $60.00 | 1,212 |
| 2021-12-15 | $56.00 | $56.00 | 814 |
| 2021-12-14 | $56.00 | $56.00 | 1,199 |
| 2021-12-13 | $56.00 | $56.00 | 1,663 |
| 2021-12-10 | $60.00 | $60.00 | 1,366 |
| 2021-12-09 | $60.00 | $60.00 | 3,049 |
| 2021-12-08 | $72.00 | $72.00 | 675 |
| 2021-12-07 | $68.00 | $68.00 | 1,337 |
| 2021-12-06 | $72.00 | $72.00 | 1,308 |
| 2021-12-03 | $80.00 | $80.00 | 2,014 |
| 2021-12-02 | $88.00 | $88.00 | 4,651 |
| 2021-12-01 | $96.00 | $96.00 | 4,063 |
| 2021-11-30 | $84.00 | $84.00 | 7,736 |
| 2021-11-29 | $76.00 | $76.00 | 3,094 |
| 2021-11-26 | $68.00 | $68.00 | 2,857 |
| 2021-11-24 | $80.00 | $80.00 | 11,418 |
| 2021-11-23 | $108.00 | $108.00 | 44,771 |
| 2021-11-22 | $48.00 | $48.00 | 604 |
| 2021-11-19 | $48.00 | $48.00 | 608 |
| 2021-11-18 | $52.00 | $52.00 | 2,083 |
| 2021-11-17 | $52.00 | $52.00 | 769 |
| 2021-11-16 | $52.00 | $52.00 | 1,055 |
| 2021-11-15 | $56.00 | $56.00 | 961 |
| 2021-11-12 | $56.00 | $56.00 | 333 |
| 2021-11-11 | $52.00 | $52.00 | 578 |
| 2021-11-10 | $56.00 | $56.00 | 1,148 |
| 2021-11-09 | $60.00 | $60.00 | 625 |
| 2021-11-08 | $64.00 | $64.00 | 1,078 |
| 2021-11-05 | $60.00 | $60.00 | 960 |
| 2021-11-04 | $60.00 | $60.00 | 1,195 |
| 2021-11-03 | $56.00 | $56.00 | 408 |
| 2021-11-02 | $56.00 | $56.00 | 469 |
| 2021-11-01 | $56.00 | $56.00 | 1,958 |
| 2021-10-29 | $56.00 | $56.00 | 604 |
| 2021-10-28 | $56.00 | $56.00 | 658 |
| 2021-10-27 | $56.00 | $56.00 | 326 |
| 2021-10-26 | $56.00 | $56.00 | 478 |
| 2021-10-25 | $56.00 | $56.00 | 480 |
| 2021-10-22 | $56.00 | $56.00 | 1,124 |
| 2021-10-21 | $56.00 | $56.00 | 1,105 |
| 2021-10-20 | $56.00 | $56.00 | 506 |
| 2021-10-19 | $60.00 | $60.00 | 334 |
| 2021-10-18 | $60.00 | $60.00 | 362 |
| 2021-10-15 | $60.00 | $60.00 | 416 |
| 2021-10-14 | $60.00 | $60.00 | 917 |
| 2021-10-13 | $56.00 | $56.00 | 669 |
| 2021-10-12 | $56.00 | $56.00 | 756 |
| 2021-10-11 | $56.00 | $56.00 | 697 |
| 2021-10-08 | $52.00 | $52.00 | 806 |
| 2021-10-07 | $56.00 | $56.00 | 743 |
| 2021-10-06 | $56.00 | $56.00 | 395 |
| 2021-10-05 | $56.00 | $56.00 | 393 |
| 2021-10-04 | $60.00 | $60.00 | 557 |
| 2021-10-01 | $60.00 | $60.00 | 1,111 |
| 2021-09-30 | $64.00 | $64.00 | 445 |
| 2021-09-29 | $64.00 | $64.00 | 988 |
| 2021-09-28 | $64.00 | $64.00 | 584 |
| 2021-09-27 | $64.00 | $64.00 | 578 |
| 2021-09-24 | $60.00 | $60.00 | 779 |
| 2021-09-23 | $60.00 | $60.00 | 420 |
| 2021-09-22 | $56.00 | $56.00 | 893 |
| 2021-09-21 | $56.00 | $56.00 | 560 |
| 2021-09-20 | $52.00 | $52.00 | 1,039 |
| 2021-09-17 | $60.00 | $60.00 | 573 |
| 2021-09-16 | $60.00 | $60.00 | 742 |
| 2021-09-15 | $60.00 | $60.00 | 1,005 |
| 2021-09-14 | $60.00 | $60.00 | 1,108 |
| 2021-09-13 | $60.00 | $60.00 | 1,047 |
| 2021-09-10 | $60.00 | $60.00 | 741 |
| 2021-09-09 | $60.00 | $60.00 | 961 |
| 2021-09-08 | $64.00 | $64.00 | 1,119 |
| 2021-09-07 | $64.00 | $64.00 | 978 |
| 2021-09-03 | $64.00 | $64.00 | 936 |
| 2021-09-02 | $64.00 | $64.00 | 664 |
| 2021-09-01 | $64.00 | $64.00 | 668 |
| 2021-08-31 | $64.00 | $64.00 | 694 |
| 2021-08-30 | $64.00 | $64.00 | 483 |
| 2021-08-27 | $60.00 | $60.00 | 800 |
| 2021-08-26 | $60.00 | $60.00 | 1,999 |
| 2021-08-25 | $60.00 | $60.00 | 1,432 |
| 2021-08-24 | $68.00 | $68.00 | 1,227 |
| 2021-08-23 | $68.00 | $68.00 | 1,707 |
| 2021-08-20 | $72.00 | $72.00 | 615 |
| 2021-08-19 | $72.00 | $72.00 | 1,015 |
| 2021-08-18 | $76.00 | $76.00 | 632 |
| 2021-08-17 | $76.00 | $76.00 | 304 |
| 2021-08-16 | $76.00 | $76.00 | 735 |
| 2021-08-13 | $80.00 | $80.00 | 832 |
| 2021-08-12 | $80.00 | $80.00 | 558 |
| 2021-08-11 | $80.00 | $80.00 | 895 |
| 2021-08-10 | $80.00 | $80.00 | 917 |
| 2021-08-09 | $80.00 | $80.00 | 916 |
| 2021-08-06 | $80.00 | $80.00 | 422 |
| 2021-08-05 | $80.00 | $80.00 | 563 |
| 2021-08-04 | $84.00 | $84.00 | 1,141 |
| 2021-08-03 | $92.00 | $92.00 | 4,563 |
| 2021-08-02 | $80.00 | $80.00 | 707 |
| 2021-07-30 | $80.00 | $80.00 | 567 |
| 2021-07-29 | $80.00 | $80.00 | 1,210 |
| 2021-07-28 | $80.00 | $80.00 | 1,134 |
| 2021-07-27 | $80.00 | $80.00 | 585 |
| 2021-07-26 | $84.00 | $84.00 | 954 |
| 2021-07-23 | $92.00 | $92.00 | 766 |
| 2021-07-22 | $88.00 | $88.00 | 346 |
| 2021-07-21 | $88.00 | $88.00 | 885 |
| 2021-07-20 | $80.00 | $80.00 | 744 |
| 2021-07-19 | $72.00 | $72.00 | 2,470 |
| 2021-07-16 | $84.00 | $84.00 | 2,007 |
| 2021-07-15 | $84.00 | $84.00 | 6,668 |
| 2021-07-14 | $100.00 | $100.00 | 5,643 |
| 2021-07-13 | $124.00 | $124.00 | 1,151 |
| 2021-07-12 | $128.00 | $128.00 | 634 |
| 2021-07-09 | $132.00 | $132.00 | 818 |
| 2021-07-08 | $132.00 | $132.00 | 478 |
| 2021-07-07 | $128.00 | $128.00 | 1,110 |
| 2021-07-06 | $144.00 | $144.00 | 507 |
| 2021-07-02 | $144.00 | $144.00 | 1,393 |
| 2021-07-01 | $152.00 | $152.00 | 1,397 |
| 2021-06-30 | $152.00 | $152.00 | 1,254 |
| 2021-06-29 | $168.00 | $168.00 | 3,050 |
| 2021-06-28 | $164.00 | $164.00 | 2,818 |
| 2021-06-25 | $132.00 | $132.00 | 422 |
| 2021-06-24 | $128.00 | $128.00 | 494 |
| 2021-06-23 | $128.00 | $128.00 | 587 |
| 2021-06-22 | $128.00 | $128.00 | 1,349 |
| 2021-06-21 | $140.00 | $140.00 | 1,527 |
| 2021-06-18 | $160.00 | $160.00 | 1,190 |
| 2021-06-17 | $168.00 | $168.00 | 3,837 |
| 2021-06-16 | $192.00 | $192.00 | 8,849 |
| 2021-06-15 | $132.00 | $132.00 | 3,480 |
| 2021-06-14 | $108.00 | $108.00 | 793 |
| 2021-06-11 | $112.00 | $112.00 | 541 |
| 2021-06-10 | $112.00 | $112.00 | 757 |
| 2021-06-09 | $112.00 | $112.00 | 656 |
| 2021-06-08 | $112.00 | $112.00 | 833 |
| 2021-06-07 | $108.00 | $108.00 | 1,150 |
| 2021-06-04 | $112.00 | $112.00 | 673 |
| 2021-06-03 | $108.00 | $108.00 | 863 |
| 2021-06-02 | $108.00 | $108.00 | 1,719 |
| 2021-06-01 | $112.00 | $112.00 | 1,181 |
| 2021-05-28 | $116.00 | $116.00 | 726 |
| 2021-05-27 | $108.00 | $108.00 | 562 |
| 2021-05-26 | $108.00 | $108.00 | 855 |
| 2021-05-25 | $108.00 | $108.00 | 449 |
| 2021-05-24 | $112.00 | $112.00 | 491 |
| 2021-05-21 | $108.00 | $108.00 | 597 |
| 2021-05-20 | $104.00 | $104.00 | 724 |
| 2021-05-19 | $108.00 | $108.00 | 575 |
| 2021-05-18 | $116.00 | $116.00 | 2,224 |
| 2021-05-17 | $96.00 | $96.00 | 902 |
| 2021-05-14 | $100.00 | $100.00 | 959 |
| 2021-05-13 | $100.00 | $100.00 | 1,475 |
| 2021-05-12 | $100.00 | $100.00 | 1,830 |
| 2021-05-11 | $108.00 | $108.00 | 2,323 |
| 2021-05-10 | $124.00 | $124.00 | 6,634 |
| 2021-05-07 | $120.00 | $120.00 | 898 |
| 2021-05-06 | $120.00 | $120.00 | 1,440 |
| 2021-05-05 | $120.00 | $120.00 | 800 |
| 2021-05-04 | $120.00 | $120.00 | 1,190 |
| 2021-05-03 | $128.00 | $128.00 | 2,544 |
| 2021-04-30 | $140.00 | $140.00 | 2,742 |
| 2021-04-29 | $156.00 | $156.00 | 1,112 |
| 2021-04-28 | $164.00 | $164.00 | 967 |
| 2021-04-27 | $164.00 | $164.00 | 1,535 |
| 2021-04-26 | $172.00 | $172.00 | 2,726 |
| 2021-04-23 | $164.00 | $164.00 | 4,659 |
| 2021-04-22 | $120.00 | $120.00 | 3,974 |
| 2021-04-21 | $108.00 | $108.00 | 5,761 |
| 2021-04-20 | $96.00 | $96.00 | 2,601 |
| 2021-04-19 | $100.00 | $100.00 | 7,777 |
| 2021-04-16 | $108.00 | $108.00 | 16,246 |
| 2021-04-15 | $132.00 | $132.00 | 3,561 |
| 2021-04-14 | $156.00 | $156.00 | 1,461 |
| 2021-04-13 | $152.00 | $152.00 | 5,431 |
| 2021-04-12 | $176.00 | $176.00 | 7,372 |
| 2021-04-09 | $212.00 | $212.00 | 978 |
| 2021-04-08 | $224.00 | $224.00 | 1,309 |
| 2021-04-07 | $212.00 | $212.00 | 1,191 |
| 2021-04-06 | $224.00 | $224.00 | 947 |
| 2021-04-05 | $236.00 | $236.00 | 1,638 |
| 2021-04-01 | $224.00 | $224.00 | 1,480 |
| 2021-03-31 | $232.00 | $232.00 | 1,505 |
| 2021-03-30 | $212.00 | $212.00 | 1,376 |
| 2021-03-29 | $216.00 | $216.00 | 1,926 |
| 2021-03-26 | $216.00 | $216.00 | 4,100 |
| 2021-03-25 | $192.00 | $192.00 | 2,051 |
| 2021-03-24 | $200.00 | $200.00 | 3,327 |
| 2021-03-23 | $228.00 | $228.00 | 4,103 |
| 2021-03-22 | $252.00 | $252.00 | 4,672 |
| 2021-03-19 | $268.00 | $268.00 | 1,630 |
| 2021-03-18 | $256.00 | $256.00 | 3,136 |
| 2021-03-17 | $292.00 | $292.00 | 3,051 |
| 2021-03-16 | $320.00 | $320.00 | 9,927 |
| 2021-03-15 | $296.00 | $296.00 | 1,082 |
| 2021-03-12 | $312.00 | $312.00 | 1,705 |
| 2021-03-11 | $304.00 | $304.00 | 2,010 |
| 2021-03-10 | $308.00 | $308.00 | 2,032 |
| 2021-03-09 | $320.00 | $320.00 | 1,725 |
| 2021-03-08 | $340.00 | $340.00 | 1,988 |
| 2021-03-05 | $320.00 | $320.00 | 3,998 |
| 2021-03-04 | $272.00 | $272.00 | 12,742 |
| 2021-03-03 | $316.00 | $316.00 | 4,711 |
| 2021-03-02 | $404.00 | $404.00 | 1,259 |
| 2021-03-01 | $440.00 | $440.00 | 2,310 |
| 2021-02-26 | $396.00 | $396.00 | 2,446 |
| 2021-02-25 | $420.00 | $420.00 | 5,163 |
| 2021-02-24 | $436.00 | $436.00 | 1,842 |
| 2021-02-23 | $412.00 | $412.00 | 5,968 |
| 2021-02-22 | $436.00 | $436.00 | 3,586 |
| 2021-02-19 | $472.00 | $472.00 | 4,394 |
| 2021-02-18 | $480.00 | $480.00 | 5,257 |
| 2021-02-17 | $464.00 | $464.00 | 5,745 |
| 2021-02-16 | $552.00 | $552.00 | 4,355 |
| 2021-02-12 | $576.00 | $576.00 | 4,520 |
| 2021-02-11 | $556.00 | $556.00 | 7,048 |
| 2021-02-10 | $644.00 | $644.00 | 10,624 |
| 2021-02-09 | $712.00 | $712.00 | 16,054 |
| 2021-02-08 | $700.00 | $700.00 | 18,669 |
| 2021-02-05 | $480.00 | $480.00 | 8,528 |
| 2021-02-04 | $416.00 | $416.00 | 9,284 |
| 2021-02-03 | $476.00 | $476.00 | 8,188 |
| 2021-02-02 | $492.00 | $492.00 | 14,014 |
| 2021-02-01 | $516.00 | $516.00 | 23,511 |
| 2021-01-29 | $368.00 | $368.00 | 16,648 |
| 2021-01-28 | $360.00 | $360.00 | 22,342 |
| 2021-01-27 | $376.00 | $376.00 | 49,671 |
| 2021-01-26 | $560.00 | $560.00 | 85,501 |
| 2021-01-25 | $820.00 | $820.00 | 45,373 |
| 2021-01-22 | $320.00 | $320.00 | 65,705 |
| 2021-01-21 | $228.00 | $228.00 | 104,327 |
| 2021-01-20 | $116.00 | $116.00 | 40,025 |
| 2021-01-19 | $52.00 | $52.00 | 36,026 |
| 2021-01-15 | $32.00 | $32.00 | 17,038 |
| 2021-01-14 | $16.00 | $16.00 | 10,181 |
| 2021-01-13 | $20.00 | $20.00 | 11,216 |
| 2021-01-12 | $16.00 | $16.00 | 11,148 |
| 2021-01-11 | $12.00 | $12.00 | 7,727 |
| 2021-01-08 | $8.00 | $8.00 | 3,751 |
| 2021-01-07 | $8.00 | $8.00 | 916 |
| 2021-01-06 | $8.00 | $8.00 | 1,597 |
| 2021-01-05 | $8.00 | $8.00 | 1,575 |
| 2021-01-04 | $8.00 | $8.00 | 946 |