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
- 2013-05-28 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 | $177.00 | $177.00 | 11,341 |
| 2021-12-30 | $183.00 | $183.00 | 10,013 |
| 2021-12-29 | $183.00 | $183.00 | 9,296 |
| 2021-12-28 | $184.50 | $184.50 | 8,706 |
| 2021-12-27 | $189.00 | $189.00 | 6,554 |
| 2021-12-23 | $193.50 | $193.50 | 4,438 |
| 2021-12-22 | $192.00 | $192.00 | 5,965 |
| 2021-12-21 | $192.00 | $192.00 | 10,691 |
| 2021-12-20 | $201.00 | $201.00 | 10,222 |
| 2021-12-17 | $207.00 | $207.00 | 10,751 |
| 2021-12-16 | $192.00 | $192.00 | 7,565 |
| 2021-12-15 | $201.00 | $201.00 | 13,606 |
| 2021-12-14 | $189.00 | $189.00 | 5,634 |
| 2021-12-13 | $190.50 | $190.50 | 12,020 |
| 2021-12-10 | $207.00 | $207.00 | 8,028 |
| 2021-12-09 | $207.00 | $207.00 | 14,063 |
| 2021-12-08 | $207.00 | $207.00 | 9,373 |
| 2021-12-07 | $204.00 | $204.00 | 16,677 |
| 2021-12-06 | $187.50 | $187.50 | 10,421 |
| 2021-12-03 | $177.00 | $177.00 | 9,485 |
| 2021-12-02 | $181.50 | $181.50 | 9,113 |
| 2021-12-01 | $181.50 | $181.50 | 12,634 |
| 2021-11-30 | $187.50 | $187.50 | 6,916 |
| 2021-11-29 | $184.50 | $184.50 | 10,722 |
| 2021-11-26 | $195.00 | $195.00 | 5,359 |
| 2021-11-24 | $199.50 | $199.50 | 27,404 |
| 2021-11-23 | $181.50 | $181.50 | 7,881 |
| 2021-11-22 | $183.00 | $183.00 | 16,720 |
| 2021-11-19 | $195.00 | $195.00 | 9,008 |
| 2021-11-18 | $199.50 | $199.50 | 8,525 |
| 2021-11-17 | $208.50 | $208.50 | 9,156 |
| 2021-11-16 | $208.50 | $208.50 | 13,320 |
| 2021-11-15 | $217.50 | $217.50 | 9,541 |
| 2021-11-12 | $232.50 | $232.50 | 17,689 |
| 2021-11-11 | $226.50 | $226.50 | 35,426 |
| 2021-11-10 | $246.00 | $246.00 | 23,442 |
| 2021-11-09 | $241.50 | $241.50 | 11,456 |
| 2021-11-08 | $252.00 | $252.00 | 7,949 |
| 2021-11-05 | $249.00 | $249.00 | 10,149 |
| 2021-11-04 | $252.00 | $252.00 | 8,658 |
| 2021-11-03 | $252.00 | $252.00 | 7,229 |
| 2021-11-02 | $259.50 | $259.50 | 12,061 |
| 2021-11-01 | $261.00 | $261.00 | 23,895 |
| 2021-10-29 | $255.00 | $255.00 | 6,967 |
| 2021-10-28 | $255.00 | $255.00 | 13,171 |
| 2021-10-27 | $244.50 | $244.50 | 10,229 |
| 2021-10-26 | $255.00 | $255.00 | 10,823 |
| 2021-10-25 | $252.00 | $252.00 | 13,071 |
| 2021-10-22 | $235.50 | $235.50 | 11,330 |
| 2021-10-21 | $246.00 | $246.00 | 9,115 |
| 2021-10-20 | $241.50 | $241.50 | 10,931 |
| 2021-10-19 | $231.00 | $231.00 | 7,402 |
| 2021-10-18 | $228.00 | $228.00 | 8,053 |
| 2021-10-15 | $234.00 | $234.00 | 6,155 |
| 2021-10-14 | $241.50 | $241.50 | 6,681 |
| 2021-10-13 | $238.50 | $238.50 | 8,824 |
| 2021-10-12 | $241.50 | $241.50 | 7,198 |
| 2021-10-11 | $243.00 | $243.00 | 9,716 |
| 2021-10-08 | $255.00 | $255.00 | 27,156 |
| 2021-10-07 | $258.00 | $258.00 | 39,352 |
| 2021-10-06 | $235.50 | $235.50 | 25,107 |
| 2021-10-05 | $213.00 | $213.00 | 11,860 |
| 2021-10-04 | $225.00 | $225.00 | 6,283 |
| 2021-10-01 | $234.00 | $234.00 | 4,770 |
| 2021-09-30 | $238.50 | $238.50 | 5,450 |
| 2021-09-29 | $229.50 | $229.50 | 4,523 |
| 2021-09-28 | $231.00 | $231.00 | 6,104 |
| 2021-09-27 | $240.00 | $240.00 | 4,716 |
| 2021-09-24 | $243.00 | $243.00 | 5,052 |
| 2021-09-23 | $253.50 | $253.50 | 7,835 |
| 2021-09-22 | $235.50 | $235.50 | 4,785 |
| 2021-09-21 | $229.50 | $229.50 | 6,135 |
| 2021-09-20 | $229.50 | $229.50 | 10,258 |
| 2021-09-17 | $246.00 | $246.00 | 10,365 |
| 2021-09-16 | $238.50 | $238.50 | 9,005 |
| 2021-09-15 | $246.00 | $246.00 | 3,714 |
| 2021-09-14 | $243.00 | $243.00 | 9,113 |
| 2021-09-13 | $253.50 | $253.50 | 17,517 |
| 2021-09-10 | $250.50 | $250.50 | 7,545 |
| 2021-09-09 | $252.00 | $252.00 | 6,227 |
| 2021-09-08 | $249.00 | $249.00 | 12,290 |
| 2021-09-07 | $262.50 | $262.50 | 10,502 |
| 2021-09-03 | $273.00 | $273.00 | 6,097 |
| 2021-09-02 | $283.50 | $283.50 | 7,783 |
| 2021-09-01 | $268.50 | $268.50 | 9,259 |
| 2021-08-31 | $280.50 | $280.50 | 9,989 |
| 2021-08-30 | $282.00 | $282.00 | 6,148 |
| 2021-08-27 | $285.00 | $285.00 | 4,450 |
| 2021-08-26 | $280.50 | $280.50 | 7,217 |
| 2021-08-25 | $286.50 | $286.50 | 10,611 |
| 2021-08-24 | $285.00 | $285.00 | 6,753 |
| 2021-08-23 | $276.00 | $276.00 | 9,411 |
| 2021-08-20 | $264.00 | $264.00 | 7,799 |
| 2021-08-19 | $258.00 | $258.00 | 12,333 |
| 2021-08-18 | $271.50 | $271.50 | 11,518 |
| 2021-08-17 | $268.50 | $268.50 | 23,131 |
| 2021-08-16 | $288.00 | $288.00 | 22,425 |
| 2021-08-13 | $307.50 | $307.50 | 11,733 |
| 2021-08-12 | $322.50 | $322.50 | 9,742 |
| 2021-08-11 | $327.00 | $327.00 | 14,326 |
| 2021-08-10 | $327.00 | $327.00 | 23,691 |
| 2021-08-09 | $337.50 | $337.50 | 24,796 |
| 2021-08-06 | $310.50 | $310.50 | 14,494 |
| 2021-08-05 | $312.00 | $312.00 | 24,749 |
| 2021-08-04 | $286.50 | $286.50 | 18,505 |
| 2021-08-03 | $291.00 | $291.00 | 54,199 |
| 2021-08-02 | $328.50 | $328.50 | 66,862 |
| 2021-07-30 | $294.00 | $294.00 | 37,867 |
| 2021-07-29 | $279.00 | $279.00 | 14,248 |
| 2021-07-28 | $277.50 | $277.50 | 19,979 |
| 2021-07-27 | $262.50 | $262.50 | 10,669 |
| 2021-07-26 | $262.50 | $262.50 | 10,831 |
| 2021-07-23 | $259.50 | $259.50 | 14,656 |
| 2021-07-22 | $268.50 | $268.50 | 14,881 |
| 2021-07-21 | $264.00 | $264.00 | 33,544 |
| 2021-07-20 | $247.50 | $247.50 | 19,488 |
| 2021-07-19 | $238.50 | $238.50 | 13,891 |
| 2021-07-16 | $237.00 | $237.00 | 8,778 |
| 2021-07-15 | $234.00 | $234.00 | 9,886 |
| 2021-07-14 | $234.00 | $234.00 | 11,511 |
| 2021-07-13 | $235.50 | $235.50 | 50,621 |
| 2021-07-12 | $238.50 | $238.50 | 14,871 |
| 2021-07-09 | $232.50 | $232.50 | 17,359 |
| 2021-07-08 | $208.50 | $208.50 | 7,314 |
| 2021-07-07 | $204.00 | $204.00 | 25,918 |
| 2021-07-06 | $220.50 | $220.50 | 9,475 |
| 2021-07-02 | $219.00 | $219.00 | 11,529 |
| 2021-07-01 | $237.00 | $237.00 | 9,463 |
| 2021-06-30 | $229.50 | $229.50 | 6,393 |
| 2021-06-29 | $229.50 | $229.50 | 7,693 |
| 2021-06-28 | $232.50 | $232.50 | 8,938 |
| 2021-06-25 | $240.00 | $240.00 | 9,050 |
| 2021-06-24 | $235.50 | $235.50 | 9,918 |
| 2021-06-23 | $240.00 | $240.00 | 12,439 |
| 2021-06-22 | $237.00 | $237.00 | 17,144 |
| 2021-06-21 | $222.00 | $222.00 | 8,566 |
| 2021-06-18 | $213.00 | $213.00 | 8,792 |
| 2021-06-17 | $226.50 | $226.50 | 12,907 |
| 2021-06-16 | $223.50 | $223.50 | 10,852 |
| 2021-06-15 | $199.50 | $199.50 | 10,628 |
| 2021-06-14 | $216.00 | $216.00 | 7,691 |
| 2021-06-11 | $217.50 | $217.50 | 11,451 |
| 2021-06-10 | $231.00 | $231.00 | 21,668 |
| 2021-06-09 | $246.00 | $246.00 | 39,842 |
| 2021-06-08 | $220.50 | $220.50 | 12,329 |
| 2021-06-07 | $207.00 | $207.00 | 7,756 |
| 2021-06-04 | $204.00 | $204.00 | 12,393 |
| 2021-06-03 | $189.00 | $189.00 | 10,036 |
| 2021-06-02 | $187.50 | $187.50 | 6,386 |
| 2021-06-01 | $184.50 | $184.50 | 17,005 |
| 2021-05-28 | $175.50 | $175.50 | 11,909 |
| 2021-05-27 | $175.50 | $175.50 | 5,389 |
| 2021-05-26 | $168.00 | $168.00 | 5,616 |
| 2021-05-25 | $172.50 | $172.50 | 4,685 |
| 2021-05-24 | $184.50 | $184.50 | 5,330 |
| 2021-05-21 | $184.50 | $184.50 | 5,836 |
| 2021-05-20 | $171.00 | $171.00 | 4,718 |
| 2021-05-19 | $172.50 | $172.50 | 5,360 |
| 2021-05-18 | $174.00 | $174.00 | 8,932 |
| 2021-05-17 | $178.50 | $178.50 | 11,924 |
| 2021-05-14 | $159.00 | $159.00 | 7,213 |
| 2021-05-13 | $154.50 | $154.50 | 13,735 |
| 2021-05-12 | $150.00 | $150.00 | 4,375 |
| 2021-05-11 | $156.00 | $156.00 | 6,756 |
| 2021-05-10 | $154.50 | $154.50 | 4,519 |
| 2021-05-07 | $156.00 | $156.00 | 2,238 |
| 2021-05-06 | $156.00 | $156.00 | 4,729 |
| 2021-05-05 | $159.00 | $159.00 | 3,226 |
| 2021-05-04 | $160.50 | $160.50 | 4,798 |
| 2021-05-03 | $162.00 | $162.00 | 6,229 |
| 2021-04-30 | $169.50 | $169.50 | 5,024 |
| 2021-04-29 | $171.00 | $171.00 | 5,609 |
| 2021-04-28 | $171.00 | $171.00 | 7,271 |
| 2021-04-27 | $165.00 | $165.00 | 3,886 |
| 2021-04-26 | $165.00 | $165.00 | 5,006 |
| 2021-04-23 | $163.50 | $163.50 | 4,706 |
| 2021-04-22 | $156.00 | $156.00 | 4,791 |
| 2021-04-21 | $157.50 | $157.50 | 6,764 |
| 2021-04-20 | $147.42 | $147.42 | 9,904 |
| 2021-04-19 | $153.00 | $153.00 | 4,426 |
| 2021-04-16 | $154.50 | $154.50 | 10,330 |
| 2021-04-15 | $153.00 | $153.00 | 6,169 |
| 2021-04-14 | $154.50 | $154.50 | 4,504 |
| 2021-04-13 | $156.00 | $156.00 | 6,060 |
| 2021-04-12 | $159.00 | $159.00 | 4,355 |
| 2021-04-09 | $162.00 | $162.00 | 4,246 |
| 2021-04-08 | $162.00 | $162.00 | 9,411 |
| 2021-04-07 | $156.00 | $156.00 | 7,461 |
| 2021-04-06 | $162.00 | $162.00 | 4,888 |
| 2021-04-05 | $163.50 | $163.50 | 5,858 |
| 2021-04-01 | $162.00 | $162.00 | 8,363 |
| 2021-03-31 | $163.50 | $163.50 | 3,283 |
| 2021-03-30 | $162.00 | $162.00 | 6,439 |
| 2021-03-29 | $165.00 | $165.00 | 6,331 |
| 2021-03-26 | $169.50 | $169.50 | 4,675 |
| 2021-03-25 | $168.00 | $168.00 | 7,484 |
| 2021-03-24 | $168.00 | $168.00 | 6,135 |
| 2021-03-23 | $168.00 | $168.00 | 3,628 |
| 2021-03-22 | $168.00 | $168.00 | 3,712 |
| 2021-03-19 | $168.00 | $168.00 | 4,697 |
| 2021-03-18 | $169.50 | $169.50 | 6,277 |
| 2021-03-17 | $174.00 | $174.00 | 7,716 |
| 2021-03-16 | $169.50 | $169.50 | 11,002 |
| 2021-03-15 | $181.50 | $181.50 | 6,417 |
| 2021-03-12 | $180.00 | $180.00 | 8,509 |
| 2021-03-11 | $183.00 | $183.00 | 5,255 |
| 2021-03-10 | $180.00 | $180.00 | 9,359 |
| 2021-03-09 | $189.00 | $189.00 | 25,497 |
| 2021-03-08 | $166.50 | $166.50 | 5,580 |
| 2021-03-05 | $165.00 | $165.00 | 12,090 |
| 2021-03-04 | $168.00 | $168.00 | 18,993 |
| 2021-03-03 | $175.50 | $175.50 | 11,105 |
| 2021-03-02 | $181.50 | $181.50 | 5,551 |
| 2021-03-01 | $183.00 | $183.00 | 5,065 |
| 2021-02-26 | $172.50 | $172.50 | 10,449 |
| 2021-02-25 | $180.00 | $180.00 | 11,932 |
| 2021-02-24 | $187.50 | $187.50 | 11,428 |
| 2021-02-23 | $181.50 | $181.50 | 23,282 |
| 2021-02-22 | $195.00 | $195.00 | 15,923 |
| 2021-02-19 | $189.00 | $189.00 | 10,069 |
| 2021-02-18 | $187.50 | $187.50 | 19,535 |
| 2021-02-17 | $202.50 | $202.50 | 34,061 |
| 2021-02-16 | $213.75 | $213.75 | 24,927 |
| 2021-02-12 | $205.50 | $205.50 | 15,202 |
| 2021-02-11 | $210.00 | $210.00 | 23,789 |
| 2021-02-10 | $213.00 | $213.00 | 34,303 |
| 2021-02-09 | $229.50 | $229.50 | 56,355 |
| 2021-02-08 | $208.50 | $208.50 | 16,673 |
| 2021-02-05 | $190.50 | $190.50 | 8,781 |
| 2021-02-04 | $195.00 | $195.00 | 10,409 |
| 2021-02-03 | $192.00 | $192.00 | 20,207 |
| 2021-02-02 | $189.00 | $189.00 | 12,770 |
| 2021-02-01 | $178.50 | $178.50 | 7,854 |
| 2021-01-29 | $180.00 | $180.00 | 9,926 |
| 2021-01-28 | $180.00 | $180.00 | 14,549 |
| 2021-01-27 | $189.00 | $189.00 | 16,197 |
| 2021-01-26 | $193.50 | $193.50 | 16,857 |
| 2021-01-25 | $201.00 | $201.00 | 31,431 |
| 2021-01-22 | $186.00 | $186.00 | 44,667 |
| 2021-01-21 | $172.50 | $172.50 | 11,372 |
| 2021-01-20 | $169.50 | $169.50 | 18,558 |
| 2021-01-19 | $166.50 | $166.50 | 14,980 |
| 2021-01-15 | $168.00 | $168.00 | 10,208 |
| 2021-01-14 | $168.00 | $168.00 | 11,973 |
| 2021-01-13 | $162.00 | $162.00 | 6,043 |
| 2021-01-12 | $162.00 | $162.00 | 8,990 |
| 2021-01-11 | $165.00 | $165.00 | 27,741 |
| 2021-01-08 | $157.50 | $157.50 | 7,682 |
| 2021-01-07 | $159.00 | $159.00 | 6,663 |
| 2021-01-06 | $153.00 | $153.00 | 15,615 |
| 2021-01-05 | $149.67 | $149.67 | 7,571 |
| 2021-01-04 | $145.08 | $145.08 | 15,424 |