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
- 2014-07-15 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $54.10 | $54.10 | 471,680 | — | — |
| 2021-12-30 | $55.00 | $55.00 | 614,100 | — | — |
| 2021-12-29 | $54.50 | $54.50 | 824,270 | — | — |
| 2021-12-28 | $57.30 | $57.30 | 367,350 | — | — |
| 2021-12-27 | $59.40 | $59.40 | 396,420 | — | — |
| 2021-12-23 | $61.20 | $61.20 | 405,020 | — | — |
| 2021-12-22 | $59.30 | $59.30 | 299,190 | — | — |
| 2021-12-21 | $59.50 | $59.50 | 429,840 | — | — |
| 2021-12-20 | $56.60 | $56.60 | 367,820 | — | — |
| 2021-12-17 | $58.50 | $58.50 | 402,410 | — | — |
| 2021-12-16 | $57.20 | $57.20 | 431,990 | — | — |
| 2021-12-15 | $57.80 | $57.80 | 645,050 | — | — |
| 2021-12-14 | $58.70 | $58.70 | 352,880 | — | — |
| 2021-12-13 | $59.90 | $59.90 | 319,930 | — | — |
| 2021-12-10 | $61.20 | $61.20 | 299,710 | — | — |
| 2021-12-09 | $62.80 | $62.80 | 304,290 | — | — |
| 2021-12-08 | $65.70 | $65.70 | 395,440 | — | — |
| 2021-12-07 | $63.80 | $63.80 | 482,900 | — | — |
| 2021-12-06 | $59.70 | $59.70 | 535,870 | — | — |
| 2021-12-03 | $58.20 | $58.20 | 584,020 | — | — |
| 2021-12-02 | $61.40 | $61.40 | 726,350 | — | — |
| 2021-12-01 | $60.10 | $60.10 | 554,900 | — | — |
| 2021-11-30 | $64.20 | $64.20 | 455,400 | — | — |
| 2021-11-29 | $64.40 | $64.40 | 604,120 | — | — |
| 2021-11-26 | $67.90 | $67.90 | 338,610 | — | — |
| 2021-11-24 | $67.80 | $67.80 | 468,750 | — | — |
| 2021-11-23 | $66.30 | $66.30 | 486,170 | — | — |
| 2021-11-22 | $67.00 | $67.00 | 651,990 | — | — |
| 2021-11-19 | $70.40 | $70.40 | 540,180 | — | — |
| 2021-11-18 | $70.10 | $70.10 | 981,000 | — | — |
| 2021-11-17 | $78.90 | $78.90 | 663,110 | — | — |
| 2021-11-16 | $83.20 | $83.20 | 703,220 | — | — |
| 2021-11-15 | $81.10 | $81.10 | 1,428,180 | — | — |
| 2021-11-12 | $85.00 | $85.00 | 1,925,140 | — | — |
| 2021-11-11 | $75.70 | $75.70 | 607,070 | — | — |
| 2021-11-10 | $71.00 | $71.00 | 621,850 | — | — |
| 2021-11-09 | $74.80 | $74.80 | 786,970 | — | — |
| 2021-11-08 | $73.00 | $73.00 | 1,183,730 | — | — |
| 2021-11-05 | $66.60 | $66.60 | 672,390 | — | — |
| 2021-11-04 | $68.50 | $68.50 | 320,890 | — | — |
| 2021-11-03 | $69.40 | $69.40 | 409,590 | — | — |
| 2021-11-02 | $69.00 | $69.00 | 245,490 | — | — |
| 2021-11-01 | $69.90 | $69.90 | 381,990 | — | — |
| 2021-10-29 | $66.30 | $66.30 | 286,300 | — | — |
| 2021-10-28 | $68.80 | $68.80 | 237,180 | — | — |
| 2021-10-27 | $68.40 | $68.40 | 312,940 | — | — |
| 2021-10-26 | $70.30 | $70.30 | 537,880 | — | — |
| 2021-10-25 | $71.80 | $71.80 | 262,040 | — | — |
| 2021-10-22 | $70.70 | $70.70 | 346,570 | — | — |
| 2021-10-21 | $73.70 | $73.70 | 569,330 | — | — |
| 2021-10-20 | $76.60 | $76.60 | 701,350 | — | — |
| 2021-10-19 | $74.50 | $74.50 | 539,240 | — | — |
| 2021-10-18 | $69.20 | $69.20 | 321,270 | — | — |
| 2021-10-15 | $70.30 | $70.30 | 276,530 | — | — |
| 2021-10-14 | $72.60 | $72.60 | 337,830 | — | — |
| 2021-10-13 | $71.10 | $71.10 | 173,090 | — | — |
| 2021-10-12 | $70.20 | $70.20 | 207,380 | — | — |
| 2021-10-11 | $70.10 | $70.10 | 190,370 | — | — |
| 2021-10-08 | $72.10 | $72.10 | 393,220 | — | — |
| 2021-10-07 | $73.80 | $73.80 | 316,280 | — | — |
| 2021-10-06 | $73.50 | $73.50 | 326,010 | — | — |
| 2021-10-05 | $73.00 | $73.00 | 501,100 | — | — |
| 2021-10-04 | $70.40 | $70.40 | 414,130 | — | — |
| 2021-10-01 | $70.80 | $70.80 | 448,110 | — | — |
| 2021-09-30 | $69.20 | $69.20 | 532,800 | — | — |
| 2021-09-29 | $67.40 | $67.40 | 680,660 | — | — |
| 2021-09-28 | $68.10 | $68.10 | 1,380,460 | — | — |
| 2021-09-27 | $63.85 | $63.85 | 1,154,770 | — | — |
| 2021-09-24 | $59.50 | $59.50 | 532,230 | — | — |
| 2021-09-23 | $61.50 | $61.50 | 539,930 | — | — |
| 2021-09-22 | $60.10 | $60.10 | 851,780 | — | — |
| 2021-09-21 | $60.30 | $60.30 | 968,330 | — | — |
| 2021-09-20 | $61.30 | $61.30 | 698,180 | — | — |
| 2021-09-17 | $66.30 | $66.30 | 319,130 | — | — |
| 2021-09-16 | $66.20 | $66.20 | 214,410 | — | — |
| 2021-09-15 | $66.80 | $66.80 | 341,200 | — | — |
| 2021-09-14 | $65.00 | $65.00 | 408,110 | — | — |
| 2021-09-13 | $66.30 | $66.30 | 529,660 | — | — |
| 2021-09-10 | $66.30 | $66.30 | 431,070 | — | — |
| 2021-09-09 | $69.10 | $69.10 | 407,960 | — | — |
| 2021-09-08 | $68.90 | $68.90 | 537,090 | — | — |
| 2021-09-07 | $71.60 | $71.60 | 413,510 | — | — |
| 2021-09-03 | $73.90 | $73.90 | 584,150 | — | — |
| 2021-09-02 | $74.40 | $74.40 | 408,460 | — | — |
| 2021-09-01 | $72.00 | $72.00 | 416,480 | — | — |
| 2021-08-31 | $74.20 | $74.20 | 583,050 | — | — |
| 2021-08-30 | $71.40 | $71.40 | 299,250 | — | — |
| 2021-08-27 | $71.80 | $71.80 | 386,130 | — | — |
| 2021-08-26 | $70.00 | $70.00 | 393,120 | — | — |
| 2021-08-25 | $71.00 | $71.00 | 325,490 | — | — |
| 2021-08-24 | $72.30 | $72.30 | 527,900 | — | — |
| 2021-08-23 | $69.50 | $69.50 | 396,580 | — | — |
| 2021-08-20 | $66.80 | $66.80 | 547,310 | — | — |
| 2021-08-19 | $64.40 | $64.40 | 391,520 | — | — |
| 2021-08-18 | $66.90 | $66.90 | 505,960 | — | — |
| 2021-08-17 | $67.50 | $67.50 | 367,360 | — | — |
| 2021-08-16 | $66.10 | $66.10 | 358,530 | — | — |
| 2021-08-13 | $67.80 | $67.80 | 511,080 | — | — |
| 2021-08-12 | $70.60 | $70.60 | 316,460 | — | — |
| 2021-08-11 | $71.40 | $71.40 | 259,960 | — | — |
| 2021-08-10 | $73.20 | $73.20 | 364,360 | — | — |
| 2021-08-09 | $73.50 | $73.50 | 236,680 | — | — |
| 2021-08-06 | $73.20 | $73.20 | 295,740 | — | — |
| 2021-08-05 | $73.50 | $73.50 | 700,700 | — | — |
| 2021-08-04 | $69.30 | $69.30 | 423,180 | — | — |
| 2021-08-03 | $71.90 | $71.90 | 331,710 | — | — |
| 2021-08-02 | $70.80 | $70.80 | 301,000 | — | — |
| 2021-07-30 | $70.20 | $70.20 | 388,100 | — | — |
| 2021-07-29 | $71.10 | $71.10 | 568,750 | — | — |
| 2021-07-28 | $72.90 | $72.90 | 1,071,690 | — | — |
| 2021-07-27 | $68.40 | $68.40 | 776,070 | — | — |
| 2021-07-26 | $72.10 | $72.10 | 324,700 | — | — |
| 2021-07-23 | $70.80 | $70.80 | 298,980 | — | — |
| 2021-07-22 | $72.10 | $72.10 | 354,500 | — | — |
| 2021-07-21 | $75.20 | $75.20 | 299,340 | — | — |
| 2021-07-20 | $72.90 | $72.90 | 408,780 | — | — |
| 2021-07-19 | $70.40 | $70.40 | 490,800 | — | — |
| 2021-07-16 | $70.40 | $70.40 | 538,600 | — | — |
| 2021-07-15 | $73.40 | $73.40 | 696,590 | — | — |
| 2021-07-14 | $75.10 | $75.10 | 944,150 | — | — |
| 2021-07-13 | $83.70 | $83.70 | 502,440 | — | — |
| 2021-07-12 | $83.30 | $83.30 | 321,470 | — | — |
| 2021-07-09 | $82.40 | $82.40 | 187,180 | — | — |
| 2021-07-08 | $81.00 | $81.00 | 458,850 | — | — |
| 2021-07-07 | $79.80 | $79.80 | 459,390 | — | — |
| 2021-07-06 | $83.10 | $83.10 | 391,540 | — | — |
| 2021-07-02 | $86.20 | $86.20 | 305,200 | — | — |
| 2021-07-01 | $88.80 | $88.80 | 341,900 | — | — |
| 2021-06-30 | $90.40 | $90.40 | 379,590 | — | — |
| 2021-06-29 | $90.90 | $90.90 | 349,390 | — | — |
| 2021-06-28 | $92.80 | $92.80 | 362,740 | — | — |
| 2021-06-25 | $91.10 | $91.10 | 278,070 | — | — |
| 2021-06-24 | $93.50 | $93.50 | 372,860 | — | — |
| 2021-06-23 | $90.20 | $90.20 | 295,890 | — | — |
| 2021-06-22 | $89.10 | $89.10 | 289,890 | — | — |
| 2021-06-21 | $89.70 | $89.70 | 434,340 | — | — |
| 2021-06-18 | $87.30 | $87.30 | 512,600 | — | — |
| 2021-06-17 | $90.40 | $90.40 | 327,480 | — | — |
| 2021-06-16 | $92.60 | $92.60 | 379,460 | — | — |
| 2021-06-15 | $93.40 | $93.40 | 357,310 | — | — |
| 2021-06-14 | $96.70 | $96.70 | 355,590 | — | — |
| 2021-06-11 | $98.20 | $98.20 | 349,920 | — | — |
| 2021-06-10 | $98.90 | $98.90 | 486,050 | — | — |
| 2021-06-09 | $102.30 | $102.30 | 1,329,960 | — | — |
| 2021-06-08 | $100.50 | $100.50 | 581,440 | — | — |
| 2021-06-07 | $99.20 | $99.20 | 711,200 | — | — |
| 2021-06-04 | $91.60 | $91.60 | 676,890 | — | — |
| 2021-06-03 | $96.60 | $96.60 | 1,387,610 | — | — |
| 2021-06-02 | $101.00 | $101.00 | 1,022,300 | — | — |
| 2021-06-01 | $93.70 | $93.70 | 824,150 | — | — |
| 2021-05-28 | $96.60 | $96.60 | 2,252,110 | — | — |
| 2021-05-27 | $89.70 | $89.70 | 629,970 | — | — |
| 2021-05-26 | $84.90 | $84.90 | 617,210 | — | — |
| 2021-05-25 | $80.70 | $80.70 | 644,030 | — | — |
| 2021-05-24 | $76.10 | $76.10 | 597,570 | — | — |
| 2021-05-21 | $76.00 | $76.00 | 380,040 | — | — |
| 2021-05-20 | $73.20 | $73.20 | 328,880 | — | — |
| 2021-05-19 | $72.40 | $72.40 | 416,750 | — | — |
| 2021-05-18 | $73.80 | $73.80 | 536,800 | — | — |
| 2021-05-17 | $70.20 | $70.20 | 692,350 | — | — |
| 2021-05-14 | $68.60 | $68.60 | 1,469,030 | — | — |
| 2021-05-13 | $73.20 | $73.20 | 961,610 | — | — |
| 2021-05-12 | $77.10 | $77.10 | 678,140 | — | — |
| 2021-05-11 | $81.70 | $81.70 | 599,320 | — | — |
| 2021-05-10 | $84.00 | $84.00 | 419,590 | — | — |
| 2021-05-07 | $89.00 | $89.00 | 1,038,930 | — | — |
| 2021-05-06 | $84.60 | $84.60 | 463,730 | — | — |
| 2021-05-05 | $87.80 | $87.80 | 273,940 | — | — |
| 2021-05-04 | $86.70 | $86.70 | 374,280 | — | — |
| 2021-05-03 | $86.80 | $86.80 | 377,440 | — | — |
| 2021-04-30 | $89.40 | $89.40 | 342,350 | — | — |
| 2021-04-29 | $89.60 | $89.60 | 633,130 | — | — |
| 2021-04-28 | $90.50 | $90.50 | 786,500 | — | — |
| 2021-04-27 | $85.60 | $85.60 | 446,880 | — | — |
| 2021-04-26 | $85.50 | $85.50 | 711,280 | — | — |
| 2021-04-23 | $83.50 | $83.50 | 501,560 | — | — |
| 2021-04-22 | $80.00 | $80.00 | 558,830 | — | — |
| 2021-04-21 | $81.70 | $81.70 | 589,790 | — | — |
| 2021-04-20 | $76.50 | $76.50 | 926,750 | — | — |
| 2021-04-19 | $81.90 | $81.90 | 871,750 | — | — |
| 2021-04-16 | $78.80 | $78.80 | 602,660 | — | — |
| 2021-04-15 | $77.90 | $77.90 | 752,160 | — | — |
| 2021-04-14 | $79.80 | $79.80 | 750,960 | — | — |
| 2021-04-13 | $82.10 | $82.10 | 751,840 | — | — |
| 2021-04-12 | $80.90 | $80.90 | 1,134,970 | — | — |
| 2021-04-09 | $89.10 | $89.10 | 932,520 | — | — |
| 2021-04-08 | $85.10 | $85.10 | 645,490 | — | — |
| 2021-04-07 | $84.20 | $84.20 | 1,018,520 | — | — |
| 2021-04-06 | $89.80 | $89.80 | 678,920 | — | — |
| 2021-04-05 | $91.40 | $91.40 | 599,160 | — | — |
| 2021-04-01 | $91.40 | $91.40 | 702,680 | — | — |
| 2021-03-31 | $93.10 | $93.10 | 903,340 | — | — |
| 2021-03-30 | $90.50 | $90.50 | 732,940 | — | — |
| 2021-03-29 | $90.50 | $90.50 | 1,016,180 | — | — |
| 2021-03-26 | $91.10 | $91.10 | 830,880 | — | — |
| 2021-03-25 | $92.70 | $92.70 | 965,620 | — | — |
| 2021-03-24 | $89.60 | $89.60 | 1,180,030 | — | — |
| 2021-03-23 | $93.20 | $93.20 | 1,030,670 | — | — |
| 2021-03-22 | $97.00 | $97.00 | 1,041,290 | — | — |
| 2021-03-19 | $101.40 | $101.40 | 739,800 | — | — |
| 2021-03-18 | $100.00 | $100.00 | 1,036,130 | — | — |
| 2021-03-17 | $105.90 | $105.90 | 801,290 | — | — |
| 2021-03-16 | $104.40 | $104.40 | 1,294,820 | — | — |
| 2021-03-15 | $111.40 | $111.40 | 1,655,200 | — | — |
| 2021-03-12 | $105.70 | $105.70 | 1,273,910 | — | — |
| 2021-03-11 | $105.90 | $105.90 | 1,554,880 | — | — |
| 2021-03-10 | $98.50 | $98.50 | 1,610,330 | — | — |
| 2021-03-09 | $103.00 | $103.00 | 1,189,060 | — | — |
| 2021-03-08 | $96.10 | $96.10 | 975,150 | — | — |
| 2021-03-05 | $96.00 | $96.00 | 1,540,670 | — | — |
| 2021-03-04 | $98.20 | $98.20 | 1,617,990 | — | — |
| 2021-03-03 | $104.60 | $104.60 | 1,302,480 | — | — |
| 2021-03-02 | $110.30 | $110.30 | 1,544,210 | — | — |
| 2021-03-01 | $110.40 | $110.40 | 846,170 | — | — |
| 2021-02-26 | $105.20 | $105.20 | 1,188,330 | — | — |
| 2021-02-25 | $108.20 | $108.20 | 1,180,850 | — | — |
| 2021-02-24 | $116.40 | $116.40 | 1,113,970 | — | — |
| 2021-02-23 | $112.10 | $112.10 | 1,837,640 | — | — |
| 2021-02-22 | $117.70 | $117.70 | 1,316,730 | — | — |
| 2021-02-19 | $122.10 | $122.10 | 1,345,850 | — | — |
| 2021-02-18 | $120.20 | $120.20 | 2,070,540 | — | — |
| 2021-02-17 | $130.60 | $130.60 | 2,003,580 | — | — |
| 2021-02-16 | $140.90 | $140.90 | 3,146,180 | — | — |
| 2021-02-12 | $124.80 | $124.80 | 5,667,420 | — | — |
| 2021-02-11 | $144.70 | $144.70 | 8,262,850 | — | — |
| 2021-02-10 | $189.20 | $189.20 | 8,380,820 | — | — |
| 2021-02-09 | $156.10 | $156.10 | 5,363,740 | — | — |
| 2021-02-08 | $148.70 | $148.70 | 3,441,520 | — | — |
| 2021-02-05 | $128.00 | $128.00 | 1,687,440 | — | — |
| 2021-02-04 | $130.70 | $130.70 | 2,409,870 | — | — |
| 2021-02-03 | $137.50 | $137.50 | 4,753,560 | — | — |
| 2021-02-02 | $127.00 | $127.00 | 4,103,140 | — | — |
| 2021-02-01 | $112.00 | $112.00 | 1,460,220 | — | — |
| 2021-01-29 | $111.50 | $111.50 | 2,496,520 | — | — |
| 2021-01-28 | $117.00 | $117.00 | 2,173,960 | — | — |
| 2021-01-27 | $112.00 | $112.00 | 3,035,570 | — | — |
| 2021-01-26 | $106.70 | $106.70 | 2,672,690 | — | — |
| 2021-01-25 | $101.60 | $101.60 | 2,225,630 | — | — |
| 2021-01-22 | $106.50 | $106.50 | 2,904,730 | — | — |
| 2021-01-21 | $111.70 | $111.70 | 1,855,290 | — | — |
| 2021-01-20 | $115.40 | $115.40 | 1,300,910 | — | — |
| 2021-01-19 | $118.40 | $118.40 | 2,265,330 | — | — |
| 2021-01-15 | $120.40 | $120.40 | 4,562,090 | — | — |
| 2021-01-14 | $119.60 | $119.60 | 4,653,420 | — | — |
| 2021-01-13 | $109.10 | $109.10 | 3,785,230 | — | — |
| 2021-01-12 | $105.60 | $105.60 | 1,665,830 | — | — |
| 2021-01-11 | $104.40 | $104.40 | 2,318,400 | — | — |
| 2021-01-08 | $99.90 | $99.90 | 2,463,710 | — | — |
| 2021-01-07 | $101.90 | $101.90 | 3,708,050 | — | — |
| 2021-01-06 | $102.70 | $102.70 | 7,397,200 | — | — |
| 2021-01-05 | $97.00 | $97.00 | 2,397,070 | — | — |
| 2021-01-04 | $95.20 | $95.20 | 2,721,300 | — | — |