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
- 2021-09-28 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 | $52.94 | $52.94 | 879,200 | — | — |
| 2021-12-30 | $54.67 | $54.67 | 829,400 | — | — |
| 2021-12-29 | $54.33 | $54.33 | 518,300 | — | — |
| 2021-12-28 | $55.55 | $55.55 | 812,700 | — | — |
| 2021-12-27 | $58.15 | $58.15 | 627,600 | — | — |
| 2021-12-23 | $57.12 | $57.12 | 568,000 | — | — |
| 2021-12-22 | $54.71 | $54.71 | 818,900 | — | — |
| 2021-12-21 | $54.08 | $54.08 | 587,500 | — | — |
| 2021-12-20 | $51.41 | $51.41 | 490,300 | — | — |
| 2021-12-17 | $51.13 | $51.13 | 2,409,300 | — | — |
| 2021-12-16 | $50.42 | $50.42 | 1,575,500 | — | — |
| 2021-12-15 | $51.22 | $51.22 | 1,155,100 | — | — |
| 2021-12-14 | $50.94 | $50.94 | 1,480,500 | — | — |
| 2021-12-13 | $52.71 | $52.71 | 1,131,500 | — | — |
| 2021-12-10 | $55.58 | $55.58 | 767,200 | — | — |
| 2021-12-09 | $56.65 | $56.65 | 650,200 | — | — |
| 2021-12-08 | $61.44 | $61.44 | 580,800 | — | — |
| 2021-12-07 | $60.35 | $60.35 | 941,600 | — | — |
| 2021-12-06 | $56.79 | $56.79 | 1,043,200 | — | — |
| 2021-12-03 | $58.93 | $58.93 | 1,044,100 | — | — |
| 2021-12-02 | $63.09 | $63.09 | 737,400 | — | — |
| 2021-12-01 | $61.89 | $61.89 | 987,900 | — | — |
| 2021-11-30 | $65.00 | $65.00 | 1,483,400 | — | — |
| 2021-11-29 | $71.75 | $71.75 | 1,034,000 | — | — |
| 2021-11-26 | $66.07 | $66.07 | 212,200 | — | — |
| 2021-11-24 | $67.54 | $67.54 | 910,600 | — | — |
| 2021-11-23 | $68.27 | $68.27 | 795,700 | — | — |
| 2021-11-22 | $67.17 | $67.17 | 1,345,600 | — | — |
| 2021-11-19 | $68.40 | $68.40 | 531,900 | — | — |
| 2021-11-18 | $68.47 | $68.47 | 492,400 | — | — |
| 2021-11-17 | $71.10 | $71.10 | 674,400 | — | — |
| 2021-11-16 | $72.61 | $72.61 | 1,214,000 | — | — |
| 2021-11-15 | $72.69 | $72.69 | 2,045,700 | — | — |
| 2021-11-12 | $73.86 | $73.86 | 1,549,700 | — | — |
| 2021-11-11 | $75.57 | $75.57 | 457,200 | — | — |
| 2021-11-10 | $74.72 | $74.72 | 1,436,500 | — | — |
| 2021-11-09 | $84.80 | $84.80 | 763,300 | — | — |
| 2021-11-08 | $80.27 | $80.27 | 1,082,800 | — | — |
| 2021-11-05 | $83.68 | $83.68 | 661,300 | — | — |
| 2021-11-04 | $82.19 | $82.19 | 1,269,300 | — | — |
| 2021-11-03 | $80.80 | $80.80 | 942,200 | — | — |
| 2021-11-02 | $78.72 | $78.72 | 1,201,900 | — | — |
| 2021-11-01 | $77.91 | $77.91 | 897,200 | — | — |
| 2021-10-29 | $74.29 | $74.29 | 727,200 | — | — |
| 2021-10-28 | $73.07 | $73.07 | 590,500 | — | — |
| 2021-10-27 | $70.52 | $70.52 | 1,048,400 | — | — |
| 2021-10-26 | $71.17 | $71.17 | 585,200 | — | — |
| 2021-10-25 | $68.95 | $68.95 | 900,600 | — | — |
| 2021-10-22 | $67.41 | $67.41 | 567,400 | — | — |
| 2021-10-21 | $66.69 | $66.69 | 539,100 | — | — |
| 2021-10-20 | $64.84 | $64.84 | 491,200 | — | — |
| 2021-10-19 | $63.79 | $63.79 | 694,800 | — | — |
| 2021-10-18 | $63.52 | $63.52 | 1,931,800 | — | — |
| 2021-10-15 | $56.02 | $56.02 | 791,000 | — | — |
| 2021-10-14 | $54.45 | $54.45 | 682,100 | — | — |
| 2021-10-13 | $53.60 | $53.60 | 519,900 | — | — |
| 2021-10-12 | $50.00 | $50.00 | 389,400 | — | — |
| 2021-10-11 | $49.12 | $49.12 | 364,400 | — | — |
| 2021-10-08 | $49.69 | $49.69 | 194,000 | — | — |
| 2021-10-07 | $51.95 | $51.95 | 233,000 | — | — |
| 2021-10-06 | $50.17 | $50.17 | 937,100 | — | — |
| 2021-10-05 | $52.25 | $52.25 | 859,300 | — | — |
| 2021-10-04 | $54.00 | $54.00 | 3,777,800 | — | — |
| 2021-10-01 | $54.51 | $54.51 | 1,900,900 | — | — |
| 2021-09-30 | $54.34 | $54.34 | 1,830,200 | — | — |
| 2021-09-29 | $54.01 | $54.01 | 2,927,600 | — | — |
| 2021-09-28 | $54.80 | $54.80 | 11,534,500 | — | — |