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
- 2018-03-16 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $37.00 | $37.00 | 4,058 | — | — |
| 2021-12-30 | $38.20 | $38.20 | 3,710 | — | — |
| 2021-12-29 | $36.48 | $36.48 | 6,259 | — | — |
| 2021-12-28 | $39.06 | $39.06 | 6,791 | — | — |
| 2021-12-27 | $41.10 | $41.10 | 1,630 | — | — |
| 2021-12-23 | $41.50 | $41.50 | 1,291 | — | — |
| 2021-12-22 | $41.80 | $41.80 | 854 | — | — |
| 2021-12-21 | $41.30 | $41.30 | 1,086 | — | — |
| 2021-12-20 | $40.90 | $40.90 | 4,345 | — | — |
| 2021-12-17 | $42.80 | $42.80 | 1,539 | — | — |
| 2021-12-16 | $42.46 | $42.46 | 1,767 | — | — |
| 2021-12-15 | $43.59 | $43.59 | 1,969 | — | — |
| 2021-12-14 | $44.65 | $44.65 | 1,876 | — | — |
| 2021-12-13 | $44.00 | $44.00 | 3,586 | — | — |
| 2021-12-10 | $46.50 | $46.50 | 3,368 | — | — |
| 2021-12-09 | $47.88 | $47.88 | 3,281 | — | — |
| 2021-12-08 | $50.00 | $50.00 | 3,078 | — | — |
| 2021-12-07 | $48.51 | $48.51 | 3,380 | — | — |
| 2021-12-06 | $49.77 | $49.77 | 2,805 | — | — |
| 2021-12-03 | $47.18 | $47.18 | 6,810 | — | — |
| 2021-12-02 | $51.01 | $51.01 | 4,527 | — | — |
| 2021-12-01 | $52.65 | $52.65 | 5,226 | — | — |
| 2021-11-30 | $53.99 | $53.99 | 4,676 | — | — |
| 2021-11-29 | $58.16 | $58.16 | 7,294 | — | — |
| 2021-11-26 | $58.68 | $58.68 | 885 | — | — |
| 2021-11-24 | $56.26 | $56.26 | 4,156 | — | — |
| 2021-11-23 | $54.20 | $54.20 | 4,328 | — | — |
| 2021-11-22 | $56.77 | $56.77 | 17,168 | — | — |
| 2021-11-19 | $64.30 | $64.30 | 3,560 | — | — |
| 2021-11-18 | $66.10 | $66.10 | 5,124 | — | — |
| 2021-11-17 | $70.00 | $70.00 | 3,568 | — | — |
| 2021-11-16 | $71.98 | $71.98 | 14,995 | — | — |
| 2021-11-15 | $67.72 | $67.72 | 6,914 | — | — |
| 2021-11-12 | $69.45 | $69.45 | 3,694 | — | — |
| 2021-11-11 | $69.99 | $69.99 | 9,810 | — | — |
| 2021-11-10 | $66.69 | $66.69 | 6,355 | — | — |
| 2021-11-09 | $66.04 | $66.04 | 8,186 | — | — |
| 2021-11-08 | $69.00 | $69.00 | 11,456 | — | — |
| 2021-11-05 | $71.25 | $71.25 | 8,494 | — | — |
| 2021-11-04 | $72.27 | $72.27 | 7,642 | — | — |
| 2021-11-03 | $73.25 | $73.25 | 23,852 | — | — |
| 2021-11-02 | $71.90 | $71.90 | 17,710 | — | — |
| 2021-11-01 | $70.75 | $70.75 | 14,527 | — | — |
| 2021-10-29 | $67.99 | $67.99 | 17,122 | — | — |
| 2021-10-28 | $73.00 | $73.00 | 31,004 | — | — |
| 2021-10-27 | $67.57 | $67.57 | 32,425 | — | — |
| 2021-10-26 | $68.70 | $68.70 | 24,263 | — | — |
| 2021-10-25 | $62.02 | $62.02 | 5,279 | — | — |
| 2021-10-22 | $65.34 | $65.34 | 7,101 | — | — |
| 2021-10-21 | $69.60 | $69.60 | 9,878 | — | — |
| 2021-10-20 | $68.84 | $68.84 | 5,892 | — | — |
| 2021-10-19 | $66.05 | $66.05 | 3,373 | — | — |
| 2021-10-18 | $64.51 | $64.51 | 3,759 | — | — |
| 2021-10-15 | $67.88 | $67.88 | 9,514 | — | — |
| 2021-10-14 | $63.99 | $63.99 | 1,378 | — | — |
| 2021-10-13 | $64.45 | $64.45 | 1,628 | — | — |
| 2021-10-12 | $62.67 | $62.67 | 2,609 | — | — |
| 2021-10-11 | $63.47 | $63.47 | 2,117 | — | — |
| 2021-10-08 | $65.00 | $65.00 | 7,439 | — | — |
| 2021-10-07 | $61.27 | $61.27 | 7,742 | — | — |
| 2021-10-06 | $58.76 | $58.76 | 2,435 | — | — |
| 2021-10-05 | $60.00 | $60.00 | 5,237 | — | — |
| 2021-10-04 | $60.00 | $60.00 | 7,068 | — | — |
| 2021-10-01 | $62.00 | $62.00 | 6,809 | — | — |
| 2021-09-30 | $58.73 | $58.73 | 8,311 | — | — |
| 2021-09-29 | $61.90 | $61.90 | 10,625 | — | — |
| 2021-09-28 | $61.49 | $61.49 | 15,767 | — | — |
| 2021-09-27 | $66.70 | $66.70 | 19,077 | — | — |
| 2021-09-24 | $68.00 | $68.00 | 72,997 | — | — |
| 2021-09-23 | $82.60 | $82.60 | 534,485 | — | — |
| 2021-09-22 | $70.98 | $70.98 | 76,890 | — | — |
| 2021-09-21 | $56.34 | $56.34 | 11,574 | — | — |
| 2021-09-20 | $54.21 | $54.21 | 4,590 | — | — |
| 2021-09-17 | $58.00 | $58.00 | 1,012 | — | — |
| 2021-09-16 | $57.00 | $57.00 | 1,558 | — | — |
| 2021-09-15 | $58.10 | $58.10 | 2,249 | — | — |
| 2021-09-14 | $58.13 | $58.13 | 4,595 | — | — |
| 2021-09-13 | $58.61 | $58.61 | 4,310 | — | — |
| 2021-09-10 | $60.70 | $60.70 | 10,120 | — | — |
| 2021-09-09 | $55.10 | $55.10 | 6,396 | — | — |
| 2021-09-08 | $57.50 | $57.50 | 3,649 | — | — |
| 2021-09-07 | $59.35 | $59.35 | 3,782 | — | — |
| 2021-09-03 | $61.69 | $61.69 | 1,729 | — | — |
| 2021-09-02 | $61.79 | $61.79 | 2,623 | — | — |
| 2021-09-01 | $61.64 | $61.64 | 3,327 | — | — |
| 2021-08-31 | $60.30 | $60.30 | 3,017 | — | — |
| 2021-08-30 | $61.41 | $61.41 | 2,254 | — | — |
| 2021-08-27 | $61.49 | $61.49 | 1,394 | — | — |
| 2021-08-26 | $60.07 | $60.07 | 5,382 | — | — |
| 2021-08-25 | $61.92 | $61.92 | 3,460 | — | — |
| 2021-08-24 | $61.01 | $61.01 | 6,064 | — | — |
| 2021-08-23 | $59.00 | $59.00 | 8,559 | — | — |
| 2021-08-20 | $59.89 | $59.89 | 1,811 | — | — |
| 2021-08-19 | $56.44 | $56.44 | 3,986 | — | — |
| 2021-08-18 | $57.97 | $57.97 | 6,798 | — | — |
| 2021-08-17 | $56.44 | $56.44 | 19,271 | — | — |
| 2021-08-16 | $68.08 | $68.08 | 3,099 | — | — |
| 2021-08-13 | $69.98 | $69.98 | 1,934 | — | — |
| 2021-08-12 | $69.88 | $69.88 | 5,532 | — | — |
| 2021-08-11 | $75.74 | $75.74 | 3,422 | — | — |
| 2021-08-10 | $77.90 | $77.90 | 1,820 | — | — |
| 2021-08-09 | $75.96 | $75.96 | 9,549 | — | — |
| 2021-08-06 | $76.00 | $76.00 | 19,288 | — | — |
| 2021-08-05 | $71.65 | $71.65 | 6,476 | — | — |
| 2021-08-04 | $68.96 | $68.96 | 9,274 | — | — |
| 2021-08-03 | $71.00 | $71.00 | 10,391 | — | — |
| 2021-08-02 | $73.91 | $73.91 | 8,074 | — | — |
| 2021-07-30 | $73.31 | $73.31 | 32,393 | — | — |
| 2021-07-29 | $71.17 | $71.17 | 6,745 | — | — |
| 2021-07-28 | $69.00 | $69.00 | 9,874 | — | — |
| 2021-07-27 | $66.81 | $66.81 | 4,492 | — | — |
| 2021-07-26 | $71.82 | $71.82 | 9,594 | — | — |
| 2021-07-23 | $67.89 | $67.89 | 14,200 | — | — |
| 2021-07-22 | $73.60 | $73.60 | 3,700 | — | — |
| 2021-07-21 | $77.25 | $77.25 | 5,536 | — | — |
| 2021-07-20 | $77.02 | $77.02 | 4,209 | — | — |
| 2021-07-19 | $73.60 | $73.60 | 8,906 | — | — |
| 2021-07-16 | $81.75 | $81.75 | 12,270 | — | — |
| 2021-07-15 | $80.90 | $80.90 | 3,642 | — | — |
| 2021-07-14 | $84.98 | $84.98 | 4,174 | — | — |
| 2021-07-13 | $86.86 | $86.86 | 4,803 | — | — |
| 2021-07-12 | $85.77 | $85.77 | 5,490 | — | — |
| 2021-07-09 | $88.00 | $88.00 | 9,275 | — | — |
| 2021-07-08 | $83.50 | $83.50 | 7,762 | — | — |
| 2021-07-07 | $88.54 | $88.54 | 7,000 | — | — |
| 2021-07-06 | $97.54 | $97.54 | 10,827 | — | — |
| 2021-07-02 | $98.00 | $98.00 | 17,523 | — | — |
| 2021-07-01 | $106.00 | $106.00 | 35,425 | — | — |
| 2021-06-30 | $105.00 | $105.00 | 95,190 | — | — |
| 2021-06-29 | $115.00 | $115.00 | 23,996 | — | — |
| 2021-06-28 | $109.00 | $109.00 | 20,316 | — | — |
| 2021-06-25 | $106.00 | $106.00 | 29,921 | — | — |
| 2021-06-24 | $98.00 | $98.00 | 2,581 | — | — |
| 2021-06-23 | $98.00 | $98.00 | 4,105 | — | — |
| 2021-06-22 | $95.46 | $95.46 | 3,529 | — | — |
| 2021-06-21 | $97.99 | $97.99 | 3,255 | — | — |
| 2021-06-18 | $97.59 | $97.59 | 2,711 | — | — |
| 2021-06-17 | $99.90 | $99.90 | 2,958 | — | — |
| 2021-06-16 | $102.00 | $102.00 | 5,654 | — | — |
| 2021-06-15 | $99.34 | $99.34 | 8,611 | — | — |
| 2021-06-14 | $101.00 | $101.00 | 8,632 | — | — |
| 2021-06-11 | $105.00 | $105.00 | 30,615 | — | — |
| 2021-06-10 | $105.00 | $105.00 | 50,548 | — | — |
| 2021-06-09 | $92.58 | $92.58 | 7,393 | — | — |
| 2021-06-08 | $90.00 | $90.00 | 7,227 | — | — |
| 2021-06-07 | $90.99 | $90.99 | 28,067 | — | — |
| 2021-06-04 | $86.71 | $86.71 | 5,488 | — | — |
| 2021-06-03 | $86.94 | $86.94 | 5,537 | — | — |
| 2021-06-02 | $87.75 | $87.75 | 12,923 | — | — |
| 2021-06-01 | $84.20 | $84.20 | 13,741 | — | — |
| 2021-05-28 | $81.00 | $81.00 | 7,910 | — | — |
| 2021-05-27 | $79.50 | $79.50 | 7,718 | — | — |
| 2021-05-26 | $78.37 | $78.37 | 4,931 | — | — |
| 2021-05-25 | $75.90 | $75.90 | 18,511 | — | — |
| 2021-05-24 | $78.40 | $78.40 | 5,179 | — | — |
| 2021-05-21 | $80.50 | $80.50 | 7,525 | — | — |
| 2021-05-20 | $78.75 | $78.75 | 8,547 | — | — |
| 2021-05-19 | $75.71 | $75.71 | 10,815 | — | — |
| 2021-05-18 | $76.60 | $76.60 | 36,880 | — | — |
| 2021-05-17 | $73.00 | $73.00 | 12,663 | — | — |
| 2021-05-14 | $72.74 | $72.74 | 36,574 | — | — |
| 2021-05-13 | $72.11 | $72.11 | 23,863 | — | — |
| 2021-05-12 | $80.00 | $80.00 | 18,280 | — | — |
| 2021-05-11 | $87.80 | $87.80 | 104,322 | — | — |
| 2021-05-10 | $105.00 | $105.00 | 7,677 | — | — |
| 2021-05-07 | $110.00 | $110.00 | 9,186 | — | — |
| 2021-05-06 | $117.00 | $117.00 | 7,641 | — | — |
| 2021-05-05 | $114.00 | $114.00 | 5,461 | — | — |
| 2021-05-04 | $120.00 | $120.00 | 7,490 | — | — |
| 2021-05-03 | $119.00 | $119.00 | 4,188 | — | — |
| 2021-04-30 | $123.00 | $123.00 | 3,727 | — | — |
| 2021-04-29 | $128.00 | $128.00 | 4,108 | — | — |
| 2021-04-28 | $135.00 | $135.00 | 7,319 | — | — |
| 2021-04-27 | $134.00 | $134.00 | 6,675 | — | — |
| 2021-04-26 | $134.00 | $134.00 | 8,723 | — | — |
| 2021-04-23 | $129.00 | $129.00 | 4,829 | — | — |
| 2021-04-22 | $128.00 | $128.00 | 11,970 | — | — |
| 2021-04-21 | $120.00 | $120.00 | 6,954 | — | — |
| 2021-04-20 | $125.00 | $125.00 | 3,300 | — | — |
| 2021-04-19 | $130.00 | $130.00 | 7,129 | — | — |
| 2021-04-16 | $134.00 | $134.00 | 4,912 | — | — |
| 2021-04-15 | $133.00 | $133.00 | 12,949 | — | — |
| 2021-04-14 | $140.00 | $140.00 | 5,441 | — | — |
| 2021-04-13 | $145.00 | $145.00 | 8,003 | — | — |
| 2021-04-12 | $145.00 | $145.00 | 16,115 | — | — |
| 2021-04-09 | $142.00 | $142.00 | 2,557 | — | — |
| 2021-04-08 | $146.00 | $146.00 | 3,076 | — | — |
| 2021-04-07 | $149.00 | $149.00 | 12,106 | — | — |
| 2021-04-06 | $140.00 | $140.00 | 3,645 | — | — |
| 2021-04-05 | $139.00 | $139.00 | 6,118 | — | — |
| 2021-04-01 | $143.00 | $143.00 | 7,172 | — | — |
| 2021-03-31 | $140.00 | $140.00 | 8,174 | — | — |
| 2021-03-30 | $127.00 | $127.00 | 3,323 | — | — |
| 2021-03-29 | $137.00 | $137.00 | 6,219 | — | — |
| 2021-03-26 | $142.00 | $142.00 | 10,495 | — | — |
| 2021-03-25 | $133.00 | $133.00 | 3,925 | — | — |
| 2021-03-24 | $127.00 | $127.00 | 4,123 | — | — |
| 2021-03-23 | $134.00 | $134.00 | 6,462 | — | — |
| 2021-03-22 | $140.00 | $140.00 | 3,741 | — | — |
| 2021-03-19 | $144.00 | $144.00 | 10,606 | — | — |
| 2021-03-18 | $146.00 | $146.00 | 21,386 | — | — |
| 2021-03-17 | $141.00 | $141.00 | 7,083 | — | — |
| 2021-03-16 | $137.00 | $137.00 | 5,416 | — | — |
| 2021-03-15 | $142.00 | $142.00 | 6,743 | — | — |
| 2021-03-12 | $142.00 | $142.00 | 6,846 | — | — |
| 2021-03-11 | $141.00 | $141.00 | 9,767 | — | — |
| 2021-03-10 | $131.00 | $131.00 | 10,225 | — | — |
| 2021-03-09 | $131.00 | $131.00 | 16,974 | — | — |
| 2021-03-08 | $123.00 | $123.00 | 9,012 | — | — |
| 2021-03-05 | $123.00 | $123.00 | 17,347 | — | — |
| 2021-03-04 | $114.00 | $114.00 | 19,818 | — | — |
| 2021-03-03 | $134.00 | $134.00 | 15,512 | — | — |
| 2021-03-02 | $148.00 | $148.00 | 13,114 | — | — |
| 2021-03-01 | $156.00 | $156.00 | 26,685 | — | — |
| 2021-02-26 | $144.00 | $144.00 | 17,404 | — | — |
| 2021-02-25 | $155.00 | $155.00 | 42,312 | — | — |
| 2021-02-24 | $159.00 | $159.00 | 44,603 | — | — |
| 2021-02-23 | $164.00 | $164.00 | 77,486 | — | — |
| 2021-02-22 | $213.00 | $213.00 | 230,344 | — | — |
| 2021-02-19 | $184.00 | $184.00 | 158,745 | — | — |
| 2021-02-18 | $158.00 | $158.00 | 73,238 | — | — |
| 2021-02-17 | $156.00 | $156.00 | 27,809 | — | — |
| 2021-02-16 | $162.00 | $162.00 | 35,191 | — | — |
| 2021-02-12 | $161.00 | $161.00 | 30,951 | — | — |
| 2021-02-11 | $155.00 | $155.00 | 33,618 | — | — |
| 2021-02-10 | $163.00 | $163.00 | 43,023 | — | — |
| 2021-02-09 | $170.00 | $170.00 | 47,503 | — | — |
| 2021-02-08 | $157.00 | $157.00 | 147,572 | — | — |
| 2021-02-05 | $177.00 | $177.00 | 34,650 | — | — |
| 2021-02-04 | $183.00 | $183.00 | 25,588 | — | — |
| 2021-02-03 | $170.00 | $170.00 | 25,213 | — | — |
| 2021-02-02 | $156.00 | $156.00 | 17,697 | — | — |
| 2021-02-01 | $158.00 | $158.00 | 67,549 | — | — |
| 2021-01-29 | $143.00 | $143.00 | 16,454 | — | — |
| 2021-01-28 | $136.00 | $136.00 | 15,483 | — | — |
| 2021-01-27 | $140.00 | $140.00 | 19,550 | — | — |
| 2021-01-26 | $153.00 | $153.00 | 33,034 | — | — |
| 2021-01-25 | $140.50 | $140.50 | 17,814 | — | — |
| 2021-01-22 | $149.00 | $149.00 | 28,358 | — | — |
| 2021-01-21 | $159.00 | $159.00 | 192,477 | — | — |
| 2021-01-20 | $129.00 | $129.00 | 14,869 | — | — |
| 2021-01-19 | $129.00 | $129.00 | 15,143 | — | — |
| 2021-01-15 | $132.00 | $132.00 | 21,221 | — | — |
| 2021-01-14 | $139.00 | $139.00 | 27,622 | — | — |
| 2021-01-13 | $150.00 | $150.00 | 39,949 | — | — |
| 2021-01-12 | $136.00 | $136.00 | 26,656 | — | — |
| 2021-01-11 | $131.00 | $131.00 | 58,252 | — | — |
| 2021-01-08 | $122.00 | $122.00 | 71,761 | — | — |
| 2021-01-07 | $116.00 | $116.00 | 53,899 | — | — |
| 2021-01-06 | $106.00 | $106.00 | 106,800 | — | — |
| 2021-01-05 | $114.00 | $114.00 | 16,893 | — | — |
| 2021-01-04 | $107.00 | $107.00 | 7,558 | — | — |