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
- 2002-03-08 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 | $66.93 | $79.06 | 0 |
| 2021-12-30 | $66.93 | $79.06 | 100 |
| 2021-12-29 | $65.95 | $77.90 | 0 |
| 2021-12-28 | $65.95 | $77.90 | 0 |
| 2021-12-27 | $65.95 | $77.90 | 0 |
| 2021-12-23 | $65.95 | $77.90 | 100 |
| 2021-12-22 | $67.36 | $79.57 | 200 |
| 2021-12-21 | $64.58 | $76.28 | 100 |
| 2021-12-20 | $65.12 | $76.92 | 100 |
| 2021-12-17 | $64.38 | $76.05 | 100 |
| 2021-12-16 | $65.18 | $76.99 | 0 |
| 2021-12-15 | $65.18 | $76.99 | 0 |
| 2021-12-14 | $65.18 | $76.99 | 0 |
| 2021-12-13 | $65.18 | $76.99 | 300 |
| 2021-12-10 | $69.56 | $82.17 | 0 |
| 2021-12-09 | $69.56 | $82.17 | 100 |
| 2021-12-08 | $68.53 | $80.95 | 0 |
| 2021-12-07 | $68.53 | $80.95 | 0 |
| 2021-12-06 | $68.53 | $80.95 | 200 |
| 2021-12-03 | $63.81 | $75.38 | 400 |
| 2021-12-02 | $68.00 | $80.32 | 0 |
| 2021-12-01 | $68.00 | $80.32 | 100 |
| 2021-11-30 | $65.56 | $77.44 | 300 |
| 2021-11-29 | $68.43 | $80.83 | 0 |
| 2021-11-26 | $68.43 | $80.83 | 100 |
| 2021-11-24 | $73.32 | $86.61 | 100 |
| 2021-11-23 | $69.50 | $82.10 | 0 |
| 2021-11-22 | $69.50 | $82.10 | 100 |
| 2021-11-19 | $70.33 | $83.08 | 600 |
| 2021-11-18 | $72.50 | $85.64 | 600 |
| 2021-11-17 | $73.02 | $86.25 | 200 |
| 2021-11-16 | $76.54 | $90.42 | 100 |
| 2021-11-15 | $75.65 | $89.36 | 100 |
| 2021-11-12 | $81.28 | $96.01 | 0 |
| 2021-11-11 | $81.28 | $96.01 | 0 |
| 2021-11-10 | $81.28 | $96.01 | 0 |
| 2021-11-09 | $81.28 | $96.01 | 0 |
| 2021-11-08 | $81.28 | $96.01 | 100 |
| 2021-11-05 | $78.58 | $92.82 | 100 |
| 2021-11-04 | $77.79 | $91.89 | 700 |
| 2021-11-03 | $76.10 | $89.89 | 700 |
| 2021-11-02 | $71.17 | $84.07 | 0 |
| 2021-11-01 | $71.17 | $84.07 | 400 |
| 2021-10-29 | $72.60 | $85.76 | 300 |
| 2021-10-28 | $73.20 | $86.47 | 200 |
| 2021-10-27 | $78.66 | $92.92 | 100 |
| 2021-10-26 | $77.00 | $90.96 | 400 |
| 2021-10-25 | $77.00 | $90.96 | 100 |
| 2021-10-22 | $73.98 | $87.39 | 0 |
| 2021-10-21 | $73.98 | $87.39 | 0 |
| 2021-10-20 | $73.98 | $87.39 | 600 |
| 2021-10-19 | $74.04 | $87.46 | 400 |
| 2021-10-18 | $70.95 | $83.81 | 300 |
| 2021-10-15 | $71.45 | $84.40 | 0 |
| 2021-10-14 | $71.45 | $84.40 | 100 |
| 2021-10-13 | $70.93 | $83.79 | 0 |
| 2021-10-12 | $70.93 | $83.79 | 0 |
| 2021-10-11 | $70.93 | $83.79 | 0 |
| 2021-10-08 | $70.93 | $83.79 | 0 |
| 2021-10-07 | $70.93 | $83.79 | 0 |
| 2021-10-06 | $70.93 | $83.79 | 100 |
| 2021-10-05 | $70.31 | $83.05 | 1,000 |
| 2021-10-04 | $70.50 | $83.28 | 100 |
| 2021-10-01 | $76.24 | $90.06 | 0 |
| 2021-09-30 | $76.24 | $90.06 | 0 |
| 2021-09-29 | $76.24 | $90.06 | 0 |
| 2021-09-28 | $76.24 | $90.06 | 100 |
| 2021-09-27 | $75.78 | $89.51 | 0 |
| 2021-09-24 | $75.78 | $89.51 | 0 |
| 2021-09-23 | $75.78 | $89.51 | 0 |
| 2021-09-22 | $75.78 | $89.51 | 100 |
| 2021-09-21 | $76.43 | $90.28 | 0 |
| 2021-09-20 | $76.43 | $90.28 | 100 |
| 2021-09-17 | $78.94 | $93.25 | 0 |
| 2021-09-16 | $78.94 | $93.25 | 0 |
| 2021-09-15 | $78.94 | $93.25 | 100 |
| 2021-09-14 | $78.68 | $92.94 | 0 |
| 2021-09-13 | $78.68 | $92.94 | 100 |
| 2021-09-10 | $80.00 | $94.50 | 100 |
| 2021-09-09 | $81.20 | $95.92 | 600 |
| 2021-09-08 | $85.54 | $101.04 | 0 |
| 2021-09-07 | $85.54 | $101.04 | 0 |
| 2021-09-03 | $85.54 | $101.04 | 0 |
| 2021-09-02 | $85.54 | $101.04 | 0 |
| 2021-09-01 | $85.54 | $101.04 | 100 |
| 2021-08-31 | $88.55 | $104.60 | 100 |
| 2021-08-30 | $87.12 | $102.91 | 200 |
| 2021-08-27 | $86.53 | $102.21 | 0 |
| 2021-08-26 | $86.53 | $102.21 | 0 |
| 2021-08-25 | $86.53 | $102.21 | 100 |
| 2021-08-24 | $84.93 | $100.32 | 100 |
| 2021-08-23 | $86.18 | $101.80 | 0 |
| 2021-08-20 | $86.18 | $101.80 | 100 |
| 2021-08-19 | $85.30 | $100.76 | 100 |
| 2021-08-18 | $89.09 | $105.24 | 100 |
| 2021-08-17 | $87.75 | $103.65 | 0 |
| 2021-08-16 | $87.75 | $103.65 | 0 |
| 2021-08-13 | $87.75 | $103.65 | 0 |
| 2021-08-12 | $87.75 | $103.65 | 300 |
| 2021-08-11 | $91.00 | $107.49 | 0 |
| 2021-08-10 | $91.00 | $107.49 | 0 |
| 2021-08-09 | $91.00 | $107.49 | 100 |
| 2021-08-06 | $91.00 | $107.49 | 100 |
| 2021-08-05 | $90.00 | $106.31 | 200 |
| 2021-08-04 | $86.98 | $102.74 | 300 |
| 2021-08-03 | $84.60 | $99.93 | 300 |
| 2021-08-02 | $85.04 | $100.45 | 0 |
| 2021-07-30 | $85.04 | $100.45 | 0 |
| 2021-07-29 | $85.04 | $100.45 | 0 |
| 2021-07-28 | $85.04 | $100.45 | 0 |
| 2021-07-27 | $85.04 | $100.45 | 100 |
| 2021-07-26 | $81.05 | $95.74 | 0 |
| 2021-07-23 | $81.05 | $95.74 | 0 |
| 2021-07-22 | $81.05 | $95.74 | 0 |
| 2021-07-21 | $81.05 | $95.74 | 0 |
| 2021-07-20 | $81.05 | $95.74 | 0 |
| 2021-07-19 | $81.05 | $95.74 | 100 |
| 2021-07-16 | $83.48 | $98.61 | 0 |
| 2021-07-15 | $83.48 | $98.61 | 100 |
| 2021-07-14 | $89.06 | $105.20 | 0 |
| 2021-07-13 | $89.06 | $105.20 | 0 |
| 2021-07-12 | $89.06 | $105.20 | 500 |
| 2021-07-09 | $88.20 | $104.19 | 0 |
| 2021-07-08 | $88.20 | $104.19 | 0 |
| 2021-07-07 | $88.20 | $104.19 | 0 |
| 2021-07-06 | $88.20 | $104.19 | 0 |
| 2021-07-02 | $88.20 | $104.19 | 0 |
| 2021-07-01 | $88.20 | $104.19 | 0 |
| 2021-06-30 | $88.20 | $104.19 | 0 |
| 2021-06-29 | $88.20 | $104.19 | 100 |
| 2021-06-28 | $93.20 | $110.09 | 100 |
| 2021-06-25 | $96.00 | $113.40 | 0 |
| 2021-06-24 | $96.00 | $113.40 | 200 |
| 2021-06-23 | $95.99 | $113.39 | 0 |
| 2021-06-22 | $95.99 | $113.39 | 0 |
| 2021-06-21 | $95.99 | $113.39 | 0 |
| 2021-06-18 | $95.99 | $113.39 | 0 |
| 2021-06-17 | $95.99 | $113.39 | 0 |
| 2021-06-16 | $95.99 | $113.39 | 100 |
| 2021-06-15 | $96.30 | $113.75 | 400 |
| 2021-06-14 | $97.06 | $114.65 | 0 |
| 2021-06-11 | $97.06 | $114.65 | 100 |
| 2021-06-10 | $100.00 | $118.12 | 300 |
| 2021-06-09 | $99.45 | $117.47 | 100 |
| 2021-06-08 | $95.30 | $112.57 | 200 |
| 2021-06-07 | $87.00 | $102.77 | 1,900 |
| 2021-06-04 | $87.20 | $103.00 | 0 |
| 2021-06-03 | $87.20 | $103.00 | 0 |
| 2021-06-02 | $87.20 | $103.00 | 100 |
| 2021-06-01 | $87.17 | $102.96 | 0 |
| 2021-05-28 | $87.17 | $102.96 | 0 |
| 2021-05-27 | $87.17 | $102.96 | 100 |
| 2021-05-26 | $82.19 | $97.09 | 0 |
| 2021-05-25 | $82.19 | $97.09 | 0 |
| 2021-05-24 | $82.19 | $97.09 | 0 |
| 2021-05-21 | $82.19 | $97.09 | 100 |
| 2021-05-20 | $83.16 | $98.23 | 0 |
| 2021-05-19 | $83.16 | $98.23 | 0 |
| 2021-05-18 | $83.16 | $98.23 | 0 |
| 2021-05-17 | $83.16 | $98.23 | 0 |
| 2021-05-14 | $83.16 | $98.23 | 0 |
| 2021-05-13 | $83.16 | $98.23 | 0 |
| 2021-05-12 | $83.16 | $98.23 | 100 |
| 2021-05-11 | $87.61 | $103.48 | 100 |
| 2021-05-10 | $86.00 | $101.59 | 0 |
| 2021-05-07 | $86.00 | $101.59 | 0 |
| 2021-05-06 | $86.00 | $101.59 | 200 |
| 2021-05-05 | $83.71 | $98.88 | 600 |
| 2021-05-04 | $82.92 | $97.95 | 300 |
| 2021-05-03 | $85.63 | $101.15 | 600 |
| 2021-04-30 | $82.00 | $96.86 | 100 |
| 2021-04-29 | $83.00 | $98.04 | 0 |
| 2021-04-28 | $83.00 | $98.04 | 400 |
| 2021-04-27 | $86.20 | $101.82 | 0 |
| 2021-04-26 | $86.20 | $101.82 | 0 |
| 2021-04-23 | $86.20 | $101.82 | 0 |
| 2021-04-22 | $86.20 | $101.82 | 0 |
| 2021-04-21 | $86.20 | $101.82 | 0 |
| 2021-04-20 | $86.20 | $101.82 | 0 |
| 2021-04-19 | $86.20 | $101.82 | 100 |
| 2021-04-16 | $82.10 | $96.98 | 0 |
| 2021-04-15 | $82.10 | $96.98 | 0 |
| 2021-04-14 | $82.10 | $96.98 | 100 |
| 2021-04-13 | $80.81 | $95.46 | 0 |
| 2021-04-12 | $80.81 | $95.46 | 100 |
| 2021-04-09 | $79.25 | $93.61 | 0 |
| 2021-04-08 | $79.25 | $93.61 | 8,500 |
| 2021-04-07 | $79.25 | $93.61 | 0 |
| 2021-04-06 | $79.25 | $93.61 | 300 |
| 2021-04-05 | $76.61 | $90.50 | 0 |
| 2021-04-01 | $76.61 | $90.50 | 0 |
| 2021-03-31 | $76.61 | $90.50 | 0 |
| 2021-03-30 | $76.61 | $90.50 | 0 |
| 2021-03-29 | $76.61 | $90.50 | 100 |
| 2021-03-26 | $80.20 | $94.74 | 0 |
| 2021-03-25 | $80.20 | $94.74 | 100 |
| 2021-03-24 | $77.10 | $91.07 | 600 |
| 2021-03-23 | $79.65 | $94.09 | 100 |
| 2021-03-22 | $79.45 | $93.85 | 100 |
| 2021-03-19 | $80.45 | $95.03 | 100 |
| 2021-03-18 | $87.04 | $102.82 | 0 |
| 2021-03-17 | $87.04 | $102.82 | 100 |
| 2021-03-16 | $87.90 | $103.83 | 1,800 |
| 2021-03-15 | $86.54 | $102.22 | 0 |
| 2021-03-12 | $86.54 | $102.22 | 100 |
| 2021-03-11 | $83.61 | $98.76 | 100 |
| 2021-03-10 | $81.94 | $96.79 | 0 |
| 2021-03-09 | $81.94 | $96.79 | 100 |
| 2021-03-08 | $83.10 | $98.16 | 200 |
| 2021-03-05 | $76.15 | $89.95 | 500 |
| 2021-03-04 | $75.85 | $89.60 | 2,600 |
| 2021-03-03 | $73.80 | $87.18 | 0 |
| 2021-03-02 | $73.80 | $87.18 | 500 |
| 2021-03-01 | $76.90 | $90.84 | 2,000 |
| 2021-02-26 | $72.00 | $85.05 | 0 |
| 2021-02-25 | $72.00 | $85.05 | 300 |
| 2021-02-24 | $71.90 | $84.93 | 500 |
| 2021-02-23 | $72.00 | $85.05 | 400 |
| 2021-02-22 | $66.14 | $78.13 | 800 |
| 2021-02-19 | $67.38 | $79.59 | 100 |
| 2021-02-18 | $66.67 | $78.75 | 100 |
| 2021-02-17 | $69.20 | $81.74 | 100 |
| 2021-02-16 | $69.26 | $81.81 | 100 |
| 2021-02-12 | $70.50 | $83.27 | 100 |
| 2021-02-11 | $70.00 | $82.69 | 1,200 |
| 2021-02-10 | $76.51 | $90.38 | 100 |
| 2021-02-09 | $77.00 | $90.96 | 300 |
| 2021-02-08 | $75.33 | $88.98 | 300 |
| 2021-02-05 | $76.68 | $90.58 | 0 |
| 2021-02-04 | $76.68 | $90.58 | 400 |
| 2021-02-03 | $81.24 | $95.96 | 0 |
| 2021-02-02 | $81.24 | $95.96 | 100 |
| 2021-02-01 | $79.46 | $93.87 | 100 |
| 2021-01-29 | $81.26 | $95.99 | 100 |
| 2021-01-28 | $83.56 | $98.70 | 600 |
| 2021-01-27 | $84.02 | $99.25 | 1,500 |
| 2021-01-26 | $71.45 | $84.40 | 100 |
| 2021-01-25 | $66.33 | $78.35 | 800 |
| 2021-01-22 | $69.19 | $81.73 | 0 |
| 2021-01-21 | $65.80 | $77.73 | 300 |
| 2021-01-20 | $71.83 | $84.85 | 1,000 |
| 2021-01-19 | $72.00 | $85.06 | 1,200 |
| 2021-01-15 | $75.54 | $89.24 | 300 |
| 2021-01-14 | $74.10 | $87.53 | 0 |
| 2021-01-13 | $74.10 | $87.53 | 1,200 |
| 2021-01-12 | $75.55 | $89.24 | 100 |
| 2021-01-11 | $77.93 | $92.05 | 100 |
| 2021-01-08 | $75.75 | $89.48 | 11,400 |
| 2021-01-07 | $79.00 | $93.32 | 0 |
| 2021-01-06 | $79.00 | $93.32 | 200 |
| 2021-01-05 | $75.63 | $89.33 | 0 |
| 2021-01-04 | $75.63 | $89.33 | 200 |