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
- 2017-12-21 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 | $46.10 | $46.10 | 18,180 | — | — |
| 2021-12-30 | $45.70 | $45.70 | 33,140 | — | — |
| 2021-12-29 | $41.70 | $41.70 | 31,680 | — | — |
| 2021-12-28 | $44.00 | $44.00 | 34,330 | — | — |
| 2021-12-27 | $47.20 | $47.20 | 33,130 | — | — |
| 2021-12-23 | $49.50 | $49.50 | 42,020 | — | — |
| 2021-12-22 | $48.90 | $48.90 | 33,110 | — | — |
| 2021-12-21 | $46.20 | $46.20 | 29,680 | — | — |
| 2021-12-20 | $45.30 | $45.30 | 23,060 | — | — |
| 2021-12-17 | $49.40 | $49.40 | 25,700 | — | — |
| 2021-12-16 | $48.30 | $48.30 | 32,080 | — | — |
| 2021-12-15 | $48.50 | $48.50 | 35,550 | — | — |
| 2021-12-14 | $52.00 | $52.00 | 36,560 | — | — |
| 2021-12-13 | $48.80 | $48.80 | 43,930 | — | — |
| 2021-12-10 | $55.20 | $55.20 | 18,230 | — | — |
| 2021-12-09 | $54.40 | $54.40 | 19,490 | — | — |
| 2021-12-08 | $55.40 | $55.40 | 34,190 | — | — |
| 2021-12-07 | $54.80 | $54.80 | 42,870 | — | — |
| 2021-12-06 | $52.70 | $52.70 | 32,080 | — | — |
| 2021-12-03 | $50.50 | $50.50 | 65,540 | — | — |
| 2021-12-02 | $58.40 | $58.40 | 38,520 | — | — |
| 2021-12-01 | $62.00 | $62.00 | 30,130 | — | — |
| 2021-11-30 | $66.30 | $66.30 | 67,280 | — | — |
| 2021-11-29 | $65.00 | $65.00 | 32,540 | — | — |
| 2021-11-26 | $65.00 | $65.00 | 21,170 | — | — |
| 2021-11-24 | $67.10 | $67.10 | 20,050 | — | — |
| 2021-11-23 | $67.30 | $67.30 | 36,120 | — | — |
| 2021-11-22 | $69.40 | $69.40 | 24,930 | — | — |
| 2021-11-19 | $69.70 | $69.70 | 19,180 | — | — |
| 2021-11-18 | $69.40 | $69.40 | 33,960 | — | — |
| 2021-11-17 | $70.20 | $70.20 | 26,800 | — | — |
| 2021-11-16 | $72.20 | $72.20 | 33,050 | — | — |
| 2021-11-15 | $73.40 | $73.40 | 29,040 | — | — |
| 2021-11-12 | $72.30 | $72.30 | 32,430 | — | — |
| 2021-11-11 | $72.40 | $72.40 | 35,540 | — | — |
| 2021-11-10 | $69.10 | $69.10 | 25,070 | — | — |
| 2021-11-09 | $68.80 | $68.80 | 15,900 | — | — |
| 2021-11-08 | $69.00 | $69.00 | 24,090 | — | — |
| 2021-11-05 | $68.80 | $68.80 | 25,800 | — | — |
| 2021-11-04 | $69.00 | $69.00 | 27,250 | — | — |
| 2021-11-03 | $69.40 | $69.40 | 47,160 | — | — |
| 2021-11-02 | $71.60 | $71.60 | 104,440 | — | — |
| 2021-11-01 | $70.80 | $70.80 | 33,860 | — | — |
| 2021-10-29 | $68.90 | $68.90 | 35,840 | — | — |
| 2021-10-28 | $68.80 | $68.80 | 32,370 | — | — |
| 2021-10-27 | $69.70 | $69.70 | 28,630 | — | — |
| 2021-10-26 | $71.20 | $71.20 | 65,050 | — | — |
| 2021-10-25 | $70.60 | $70.60 | 34,000 | — | — |
| 2021-10-22 | $69.30 | $69.30 | 25,160 | — | — |
| 2021-10-21 | $70.90 | $70.90 | 41,920 | — | — |
| 2021-10-20 | $70.40 | $70.40 | 123,140 | — | — |
| 2021-10-19 | $74.40 | $74.40 | 85,730 | — | — |
| 2021-10-18 | $69.50 | $69.50 | 135,190 | — | — |
| 2021-10-15 | $65.00 | $65.00 | 83,620 | — | — |
| 2021-10-14 | $63.00 | $63.00 | 41,710 | — | — |
| 2021-10-13 | $64.10 | $64.10 | 33,950 | — | — |
| 2021-10-12 | $63.00 | $63.00 | 71,690 | — | — |
| 2021-10-11 | $62.50 | $62.50 | 62,430 | — | — |
| 2021-10-08 | $62.70 | $62.70 | 83,420 | — | — |
| 2021-10-07 | $60.60 | $60.60 | 50,630 | — | — |
| 2021-10-06 | $58.40 | $58.40 | 42,600 | — | — |
| 2021-10-05 | $58.30 | $58.30 | 50,060 | — | — |
| 2021-10-04 | $55.30 | $55.30 | 48,470 | — | — |
| 2021-10-01 | $55.20 | $55.20 | 39,130 | — | — |
| 2021-09-30 | $55.30 | $55.30 | 26,480 | — | — |
| 2021-09-29 | $54.70 | $54.70 | 80,930 | — | — |
| 2021-09-28 | $60.50 | $60.50 | 57,040 | — | — |
| 2021-09-27 | $60.10 | $60.10 | 71,080 | — | — |
| 2021-09-24 | $59.10 | $59.10 | 261,740 | — | — |
| 2021-09-23 | $56.50 | $56.50 | 82,860 | — | — |
| 2021-09-22 | $55.80 | $55.80 | 34,880 | — | — |
| 2021-09-21 | $52.00 | $52.00 | 62,850 | — | — |
| 2021-09-20 | $48.90 | $48.90 | 24,900 | — | — |
| 2021-09-17 | $50.20 | $50.20 | 37,290 | — | — |
| 2021-09-16 | $50.00 | $50.00 | 30,590 | — | — |
| 2021-09-15 | $49.50 | $49.50 | 58,660 | — | — |
| 2021-09-14 | $49.90 | $49.90 | 15,620 | — | — |
| 2021-09-13 | $52.60 | $52.60 | 24,500 | — | — |
| 2021-09-10 | $54.50 | $54.50 | 44,990 | — | — |
| 2021-09-09 | $56.20 | $56.20 | 115,160 | — | — |
| 2021-09-08 | $50.40 | $50.40 | 20,050 | — | — |
| 2021-09-07 | $53.40 | $53.40 | 26,320 | — | — |
| 2021-09-03 | $51.70 | $51.70 | 30,210 | — | — |
| 2021-09-02 | $54.30 | $54.30 | 100,130 | — | — |
| 2021-09-01 | $55.20 | $55.20 | 49,810 | — | — |
| 2021-08-31 | $48.10 | $48.10 | 22,490 | — | — |
| 2021-08-30 | $48.30 | $48.30 | 15,100 | — | — |
| 2021-08-27 | $48.60 | $48.60 | 22,820 | — | — |
| 2021-08-26 | $49.90 | $49.90 | 42,540 | — | — |
| 2021-08-25 | $49.70 | $49.70 | 151,380 | — | — |
| 2021-08-24 | $46.30 | $46.30 | 58,750 | — | — |
| 2021-08-23 | $42.50 | $42.50 | 35,210 | — | — |
| 2021-08-20 | $41.60 | $41.60 | 34,300 | — | — |
| 2021-08-19 | $44.70 | $44.70 | 45,770 | — | — |
| 2021-08-18 | $46.00 | $46.00 | 40,410 | — | — |
| 2021-08-17 | $46.00 | $46.00 | 43,290 | — | — |
| 2021-08-16 | $45.40 | $45.40 | 42,070 | — | — |
| 2021-08-13 | $46.50 | $46.50 | 37,390 | — | — |
| 2021-08-12 | $47.00 | $47.00 | 54,300 | — | — |
| 2021-08-11 | $46.90 | $46.90 | 102,010 | — | — |
| 2021-08-10 | $48.90 | $48.90 | 33,390 | — | — |
| 2021-08-09 | $51.50 | $51.50 | 33,320 | — | — |
| 2021-08-06 | $51.30 | $51.30 | 21,780 | — | — |
| 2021-08-05 | $50.10 | $50.10 | 35,760 | — | — |
| 2021-08-04 | $51.30 | $51.30 | 100,020 | — | — |
| 2021-08-03 | $51.50 | $51.50 | 52,360 | — | — |
| 2021-08-02 | $54.80 | $54.80 | 31,220 | — | — |
| 2021-07-30 | $56.60 | $56.60 | 28,540 | — | — |
| 2021-07-29 | $56.50 | $56.50 | 137,990 | — | — |
| 2021-07-28 | $57.00 | $57.00 | 129,730 | — | — |
| 2021-07-27 | $53.00 | $53.00 | 215,790 | — | — |
| 2021-07-26 | $63.40 | $63.40 | 131,230 | — | — |
| 2021-07-23 | $74.00 | $74.00 | 53,860 | — | — |
| 2021-07-22 | $79.60 | $79.60 | 19,120 | — | — |
| 2021-07-21 | $80.60 | $80.60 | 18,400 | — | — |
| 2021-07-20 | $77.10 | $77.10 | 80,250 | — | — |
| 2021-07-19 | $77.20 | $77.20 | 58,810 | — | — |
| 2021-07-16 | $78.30 | $78.30 | 125,220 | — | — |
| 2021-07-15 | $78.20 | $78.20 | 54,870 | — | — |
| 2021-07-14 | $79.80 | $79.80 | 39,630 | — | — |
| 2021-07-13 | $86.00 | $86.00 | 99,720 | — | — |
| 2021-07-12 | $84.70 | $84.70 | 33,230 | — | — |
| 2021-07-09 | $83.60 | $83.60 | 40,180 | — | — |
| 2021-07-08 | $82.50 | $82.50 | 73,930 | — | — |
| 2021-07-07 | $89.20 | $89.20 | 62,440 | — | — |
| 2021-07-06 | $108.30 | $108.30 | 36,950 | — | — |
| 2021-07-02 | $108.60 | $108.60 | 26,460 | — | — |
| 2021-07-01 | $108.60 | $108.60 | 13,320 | — | — |
| 2021-06-30 | $110.40 | $110.40 | 35,410 | — | — |
| 2021-06-29 | $110.40 | $110.40 | 27,480 | — | — |
| 2021-06-28 | $115.00 | $115.00 | 28,840 | — | — |
| 2021-06-25 | $112.50 | $112.50 | 36,370 | — | — |
| 2021-06-24 | $110.10 | $110.10 | 10,720 | — | — |
| 2021-06-23 | $109.20 | $109.20 | 18,140 | — | — |
| 2021-06-22 | $107.50 | $107.50 | 33,620 | — | — |
| 2021-06-21 | $105.90 | $105.90 | 52,130 | — | — |
| 2021-06-18 | $114.00 | $114.00 | 45,220 | — | — |
| 2021-06-17 | $110.50 | $110.50 | 34,110 | — | — |
| 2021-06-16 | $109.80 | $109.80 | 36,240 | — | — |
| 2021-06-15 | $104.30 | $104.30 | 22,070 | — | — |
| 2021-06-14 | $107.50 | $107.50 | 13,110 | — | — |
| 2021-06-11 | $109.80 | $109.80 | 22,390 | — | — |
| 2021-06-10 | $106.60 | $106.60 | 20,710 | — | — |
| 2021-06-09 | $108.50 | $108.50 | 26,630 | — | — |
| 2021-06-08 | $109.20 | $109.20 | 24,820 | — | — |
| 2021-06-07 | $111.80 | $111.80 | 26,760 | — | — |
| 2021-06-04 | $113.50 | $113.50 | 28,890 | — | — |
| 2021-06-03 | $112.40 | $112.40 | 38,530 | — | — |
| 2021-06-02 | $117.60 | $117.60 | 24,560 | — | — |
| 2021-06-01 | $118.00 | $118.00 | 37,160 | — | — |
| 2021-05-28 | $113.70 | $113.70 | 56,900 | — | — |
| 2021-05-27 | $109.50 | $109.50 | 88,300 | — | — |
| 2021-05-26 | $115.10 | $115.10 | 60,990 | — | — |
| 2021-05-25 | $112.60 | $112.60 | 105,650 | — | — |
| 2021-05-24 | $119.40 | $119.40 | 31,460 | — | — |
| 2021-05-21 | $120.10 | $120.10 | 29,190 | — | — |
| 2021-05-20 | $119.00 | $119.00 | 16,570 | — | — |
| 2021-05-19 | $117.40 | $117.40 | 26,300 | — | — |
| 2021-05-18 | $113.20 | $113.20 | 72,380 | — | — |
| 2021-05-17 | $110.60 | $110.60 | 64,820 | — | — |
| 2021-05-14 | $109.60 | $109.60 | 51,750 | — | — |
| 2021-05-13 | $103.20 | $103.20 | 33,710 | — | — |
| 2021-05-12 | $107.80 | $107.80 | 44,740 | — | — |
| 2021-05-11 | $107.60 | $107.60 | 84,810 | — | — |
| 2021-05-10 | $106.80 | $106.80 | 85,710 | — | — |
| 2021-05-07 | $121.40 | $121.40 | 61,500 | — | — |
| 2021-05-06 | $125.90 | $125.90 | 47,860 | — | — |
| 2021-05-05 | $127.10 | $127.10 | 36,120 | — | — |
| 2021-05-04 | $124.70 | $124.70 | 59,100 | — | — |
| 2021-05-03 | $122.20 | $122.20 | 44,270 | — | — |
| 2021-04-30 | $129.00 | $129.00 | 45,600 | — | — |
| 2021-04-29 | $128.30 | $128.30 | 65,780 | — | — |
| 2021-04-28 | $133.00 | $133.00 | 57,140 | — | — |
| 2021-04-27 | $130.30 | $130.30 | 61,690 | — | — |
| 2021-04-26 | $128.70 | $128.70 | 50,250 | — | — |
| 2021-04-23 | $135.30 | $135.30 | 40,680 | — | — |
| 2021-04-22 | $132.70 | $132.70 | 104,250 | — | — |
| 2021-04-21 | $131.90 | $131.90 | 89,430 | — | — |
| 2021-04-20 | $124.20 | $124.20 | 161,250 | — | — |
| 2021-04-19 | $124.50 | $124.50 | 131,900 | — | — |
| 2021-04-16 | $119.30 | $119.30 | 58,080 | — | — |
| 2021-04-15 | $111.00 | $111.00 | 55,550 | — | — |
| 2021-04-14 | $118.40 | $118.40 | 32,890 | — | — |
| 2021-04-13 | $117.60 | $117.60 | 37,640 | — | — |
| 2021-04-12 | $109.50 | $109.50 | 25,490 | — | — |
| 2021-04-09 | $117.50 | $117.50 | 32,900 | — | — |
| 2021-04-08 | $121.10 | $121.10 | 32,620 | — | — |
| 2021-04-07 | $119.80 | $119.80 | 30,010 | — | — |
| 2021-04-06 | $121.60 | $121.60 | 18,880 | — | — |
| 2021-04-05 | $119.70 | $119.70 | 24,920 | — | — |
| 2021-04-01 | $124.20 | $124.20 | 39,190 | — | — |
| 2021-03-31 | $117.70 | $117.70 | 84,920 | — | — |
| 2021-03-30 | $117.50 | $117.50 | 46,110 | — | — |
| 2021-03-29 | $114.10 | $114.10 | 71,200 | — | — |
| 2021-03-26 | $111.50 | $111.50 | 99,630 | — | — |
| 2021-03-25 | $116.70 | $116.70 | 142,610 | — | — |
| 2021-03-24 | $113.20 | $113.20 | 129,620 | — | — |
| 2021-03-23 | $130.00 | $130.00 | 42,450 | — | — |
| 2021-03-22 | $133.50 | $133.50 | 54,940 | — | — |
| 2021-03-19 | $135.00 | $135.00 | 51,750 | — | — |
| 2021-03-18 | $129.50 | $129.50 | 124,080 | — | — |
| 2021-03-17 | $131.10 | $131.10 | 117,780 | — | — |
| 2021-03-16 | $141.00 | $141.00 | 51,520 | — | — |
| 2021-03-15 | $136.50 | $136.50 | 35,610 | — | — |
| 2021-03-12 | $142.90 | $142.90 | 52,050 | — | — |
| 2021-03-11 | $146.10 | $146.10 | 101,150 | — | — |
| 2021-03-10 | $143.00 | $143.00 | 195,250 | — | — |
| 2021-03-09 | $151.10 | $151.10 | 119,390 | — | — |
| 2021-03-08 | $136.50 | $136.50 | 133,890 | — | — |
| 2021-03-05 | $140.50 | $140.50 | 108,470 | — | — |
| 2021-03-04 | $135.40 | $135.40 | 219,300 | — | — |
| 2021-03-03 | $142.70 | $142.70 | 80,260 | — | — |
| 2021-03-02 | $161.30 | $161.30 | 138,690 | — | — |
| 2021-03-01 | $165.80 | $165.80 | 112,030 | — | — |
| 2021-02-26 | $147.10 | $147.10 | 189,330 | — | — |
| 2021-02-25 | $150.40 | $150.40 | 264,450 | — | — |
| 2021-02-24 | $139.00 | $139.00 | 178,720 | — | — |
| 2021-02-23 | $138.20 | $138.20 | 348,980 | — | — |
| 2021-02-22 | $135.90 | $135.90 | 205,280 | — | — |
| 2021-02-19 | $162.50 | $162.50 | 112,530 | — | — |
| 2021-02-18 | $160.80 | $160.80 | 199,290 | — | — |
| 2021-02-17 | $165.70 | $165.70 | 82,500 | — | — |
| 2021-02-16 | $172.50 | $172.50 | 123,880 | — | — |
| 2021-02-12 | $175.10 | $175.10 | 66,820 | — | — |
| 2021-02-11 | $176.10 | $176.10 | 269,900 | — | — |
| 2021-02-10 | $175.90 | $175.90 | 184,140 | — | — |
| 2021-02-09 | $180.00 | $180.00 | 202,450 | — | — |
| 2021-02-08 | $183.00 | $183.00 | 452,160 | — | — |
| 2021-02-05 | $174.60 | $174.60 | 234,430 | — | — |
| 2021-02-04 | $168.50 | $168.50 | 209,940 | — | — |
| 2021-02-03 | $166.00 | $166.00 | 193,820 | — | — |
| 2021-02-02 | $169.40 | $169.40 | 274,580 | — | — |
| 2021-02-01 | $179.80 | $179.80 | 587,070 | — | — |
| 2021-01-29 | $141.70 | $141.70 | 133,830 | — | — |
| 2021-01-28 | $141.80 | $141.80 | 174,450 | — | — |
| 2021-01-27 | $144.90 | $144.90 | 248,210 | — | — |
| 2021-01-26 | $144.40 | $144.40 | 397,100 | — | — |
| 2021-01-25 | $139.60 | $139.60 | 639,280 | — | — |
| 2021-01-22 | $133.30 | $133.30 | 258,690 | — | — |
| 2021-01-21 | $131.90 | $131.90 | 214,030 | — | — |
| 2021-01-20 | $133.70 | $133.70 | 456,950 | — | — |
| 2021-01-19 | $139.00 | $139.00 | 495,750 | — | — |
| 2021-01-15 | $117.90 | $117.90 | 242,070 | — | — |
| 2021-01-14 | $119.80 | $119.80 | 463,320 | — | — |
| 2021-01-13 | $107.00 | $107.00 | 406,570 | — | — |
| 2021-01-12 | $93.50 | $93.50 | 139,010 | — | — |
| 2021-01-11 | $89.30 | $89.30 | 124,700 | — | — |
| 2021-01-08 | $88.90 | $88.90 | 124,350 | — | — |
| 2021-01-07 | $83.90 | $83.90 | 91,690 | — | — |
| 2021-01-06 | $82.20 | $82.20 | 69,190 | — | — |
| 2021-01-05 | $82.00 | $82.00 | 126,720 | — | — |
| 2021-01-04 | $78.50 | $78.50 | 132,320 | — | — |