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
- 2017-01-11 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 | $42.00 | $42.00 | 68,280 | — | — |
| 2021-12-30 | $44.20 | $44.20 | 80,135 | — | — |
| 2021-12-29 | $42.20 | $42.20 | 63,095 | — | — |
| 2021-12-28 | $42.20 | $42.20 | 69,135 | — | — |
| 2021-12-27 | $42.60 | $42.60 | 58,040 | — | — |
| 2021-12-23 | $44.80 | $44.80 | 52,325 | — | — |
| 2021-12-22 | $45.20 | $45.20 | 27,600 | — | — |
| 2021-12-21 | $46.00 | $46.00 | 34,340 | — | — |
| 2021-12-20 | $45.80 | $45.80 | 34,875 | — | — |
| 2021-12-17 | $47.80 | $47.80 | 49,795 | — | — |
| 2021-12-16 | $45.00 | $45.00 | 35,720 | — | — |
| 2021-12-15 | $47.20 | $47.20 | 46,265 | — | — |
| 2021-12-14 | $45.40 | $45.40 | 50,355 | — | — |
| 2021-12-13 | $47.40 | $47.40 | 35,305 | — | — |
| 2021-12-10 | $48.00 | $48.00 | 37,325 | — | — |
| 2021-12-09 | $49.80 | $49.80 | 38,030 | — | — |
| 2021-12-08 | $53.40 | $53.40 | 44,630 | — | — |
| 2021-12-07 | $52.00 | $52.00 | 58,335 | — | — |
| 2021-12-06 | $48.60 | $48.60 | 77,585 | — | — |
| 2021-12-03 | $47.20 | $47.20 | 58,220 | — | — |
| 2021-12-02 | $51.40 | $51.40 | 54,695 | — | — |
| 2021-12-01 | $49.00 | $49.00 | 57,530 | — | — |
| 2021-11-30 | $52.40 | $52.40 | 60,895 | — | — |
| 2021-11-29 | $52.40 | $52.40 | 71,860 | — | — |
| 2021-11-26 | $51.60 | $51.60 | 59,910 | — | — |
| 2021-11-24 | $55.80 | $55.80 | 88,120 | — | — |
| 2021-11-23 | $53.60 | $53.60 | 145,025 | — | — |
| 2021-11-22 | $54.40 | $54.40 | 257,575 | — | — |
| 2021-11-19 | $49.40 | $49.40 | 763,790 | — | — |
| 2021-11-18 | $62.40 | $62.40 | 189,640 | — | — |
| 2021-11-17 | $66.00 | $66.00 | 96,940 | — | — |
| 2021-11-16 | $72.00 | $72.00 | 34,990 | — | — |
| 2021-11-15 | $73.00 | $73.00 | 44,950 | — | — |
| 2021-11-12 | $75.00 | $75.00 | 28,225 | — | — |
| 2021-11-11 | $74.60 | $74.60 | 33,240 | — | — |
| 2021-11-10 | $75.20 | $75.20 | 38,965 | — | — |
| 2021-11-09 | $77.60 | $77.60 | 55,190 | — | — |
| 2021-11-08 | $77.20 | $77.20 | 62,345 | — | — |
| 2021-11-05 | $74.60 | $74.60 | 114,145 | — | — |
| 2021-11-04 | $81.40 | $81.40 | 47,710 | — | — |
| 2021-11-03 | $86.80 | $86.80 | 36,020 | — | — |
| 2021-11-02 | $85.60 | $85.60 | 40,490 | — | — |
| 2021-11-01 | $87.20 | $87.20 | 74,230 | — | — |
| 2021-10-29 | $79.80 | $79.80 | 25,245 | — | — |
| 2021-10-28 | $79.80 | $79.80 | 22,865 | — | — |
| 2021-10-27 | $77.60 | $77.60 | 28,850 | — | — |
| 2021-10-26 | $80.60 | $80.60 | 23,105 | — | — |
| 2021-10-25 | $80.80 | $80.80 | 22,820 | — | — |
| 2021-10-22 | $78.60 | $78.60 | 28,210 | — | — |
| 2021-10-21 | $80.60 | $80.60 | 25,580 | — | — |
| 2021-10-20 | $81.20 | $81.20 | 26,865 | — | — |
| 2021-10-19 | $82.80 | $82.80 | 35,340 | — | — |
| 2021-10-18 | $78.40 | $78.40 | 20,315 | — | — |
| 2021-10-15 | $78.20 | $78.20 | 22,965 | — | — |
| 2021-10-14 | $80.60 | $80.60 | 26,705 | — | — |
| 2021-10-13 | $81.60 | $81.60 | 36,160 | — | — |
| 2021-10-12 | $78.40 | $78.40 | 30,160 | — | — |
| 2021-10-11 | $76.40 | $76.40 | 37,325 | — | — |
| 2021-10-08 | $78.00 | $78.00 | 31,395 | — | — |
| 2021-10-07 | $75.60 | $75.60 | 29,435 | — | — |
| 2021-10-06 | $75.40 | $75.40 | 32,480 | — | — |
| 2021-10-05 | $76.80 | $76.80 | 24,625 | — | — |
| 2021-10-04 | $76.40 | $76.40 | 38,595 | — | — |
| 2021-10-01 | $78.80 | $78.80 | 34,500 | — | — |
| 2021-09-30 | $81.40 | $81.40 | 31,630 | — | — |
| 2021-09-29 | $78.00 | $78.00 | 41,150 | — | — |
| 2021-09-28 | $81.60 | $81.60 | 29,645 | — | — |
| 2021-09-27 | $83.80 | $83.80 | 27,555 | — | — |
| 2021-09-24 | $82.20 | $82.20 | 24,270 | — | — |
| 2021-09-23 | $86.00 | $86.00 | 31,725 | — | — |
| 2021-09-22 | $82.80 | $82.80 | 27,935 | — | — |
| 2021-09-21 | $81.00 | $81.00 | 25,635 | — | — |
| 2021-09-20 | $80.40 | $80.40 | 52,190 | — | — |
| 2021-09-17 | $88.20 | $88.20 | 71,985 | — | — |
| 2021-09-16 | $83.60 | $83.60 | 19,885 | — | — |
| 2021-09-15 | $83.80 | $83.80 | 21,795 | — | — |
| 2021-09-14 | $83.60 | $83.60 | 28,665 | — | — |
| 2021-09-13 | $86.40 | $86.40 | 25,125 | — | — |
| 2021-09-10 | $87.20 | $87.20 | 18,880 | — | — |
| 2021-09-09 | $88.00 | $88.00 | 31,725 | — | — |
| 2021-09-08 | $88.20 | $88.20 | 29,865 | — | — |
| 2021-09-07 | $89.80 | $89.80 | 29,100 | — | — |
| 2021-09-03 | $91.60 | $91.60 | 33,030 | — | — |
| 2021-09-02 | $94.00 | $94.00 | 26,860 | — | — |
| 2021-09-01 | $92.60 | $92.60 | 35,175 | — | — |
| 2021-08-31 | $92.60 | $92.60 | 28,430 | — | — |
| 2021-08-30 | $90.80 | $90.80 | 26,350 | — | — |
| 2021-08-27 | $92.80 | $92.80 | 31,505 | — | — |
| 2021-08-26 | $89.40 | $89.40 | 31,320 | — | — |
| 2021-08-25 | $91.40 | $91.40 | 22,150 | — | — |
| 2021-08-24 | $90.80 | $90.80 | 20,095 | — | — |
| 2021-08-23 | $90.80 | $90.80 | 38,060 | — | — |
| 2021-08-20 | $86.40 | $86.40 | 28,310 | — | — |
| 2021-08-19 | $83.60 | $83.60 | 39,165 | — | — |
| 2021-08-18 | $87.40 | $87.40 | 38,365 | — | — |
| 2021-08-17 | $87.80 | $87.80 | 68,235 | — | — |
| 2021-08-16 | $90.60 | $90.60 | 32,685 | — | — |
| 2021-08-13 | $94.80 | $94.80 | 29,965 | — | — |
| 2021-08-12 | $98.80 | $98.80 | 38,835 | — | — |
| 2021-08-11 | $99.20 | $99.20 | 29,210 | — | — |
| 2021-08-10 | $96.80 | $96.80 | 35,295 | — | — |
| 2021-08-09 | $98.00 | $98.00 | 49,765 | — | — |
| 2021-08-06 | $99.20 | $99.20 | 29,050 | — | — |
| 2021-08-05 | $98.00 | $98.00 | 42,000 | — | — |
| 2021-08-04 | $91.40 | $91.40 | 50,265 | — | — |
| 2021-08-03 | $94.80 | $94.80 | 57,520 | — | — |
| 2021-08-02 | $97.40 | $97.40 | 23,280 | — | — |
| 2021-07-30 | $99.00 | $99.00 | 27,005 | — | — |
| 2021-07-29 | $100.20 | $100.20 | 45,600 | — | — |
| 2021-07-28 | $102.20 | $102.20 | 41,020 | — | — |
| 2021-07-27 | $98.40 | $98.40 | 57,150 | — | — |
| 2021-07-26 | $96.60 | $96.60 | 33,305 | — | — |
| 2021-07-23 | $97.80 | $97.80 | 32,335 | — | — |
| 2021-07-22 | $99.20 | $99.20 | 27,660 | — | — |
| 2021-07-21 | $104.80 | $104.80 | 20,910 | — | — |
| 2021-07-20 | $100.60 | $100.60 | 37,035 | — | — |
| 2021-07-19 | $98.40 | $98.40 | 57,925 | — | — |
| 2021-07-16 | $100.40 | $100.40 | 41,550 | — | — |
| 2021-07-15 | $103.20 | $103.20 | 36,170 | — | — |
| 2021-07-14 | $99.60 | $99.60 | 48,980 | — | — |
| 2021-07-13 | $104.60 | $104.60 | 27,150 | — | — |
| 2021-07-12 | $105.80 | $105.80 | 27,120 | — | — |
| 2021-07-09 | $107.40 | $107.40 | 25,235 | — | — |
| 2021-07-08 | $103.20 | $103.20 | 44,770 | — | — |
| 2021-07-07 | $105.60 | $105.60 | 50,560 | — | — |
| 2021-07-06 | $108.40 | $108.40 | 41,705 | — | — |
| 2021-07-02 | $109.60 | $109.60 | 40,065 | — | — |
| 2021-07-01 | $113.40 | $113.40 | 74,665 | — | — |
| 2021-06-30 | $107.20 | $107.20 | 97,655 | — | — |
| 2021-06-29 | $113.40 | $113.40 | 102,590 | — | — |
| 2021-06-28 | $123.20 | $123.20 | 68,800 | — | — |
| 2021-06-25 | $118.20 | $118.20 | 377,500 | — | — |
| 2021-06-24 | $120.80 | $120.80 | 57,345 | — | — |
| 2021-06-23 | $116.00 | $116.00 | 41,940 | — | — |
| 2021-06-22 | $114.00 | $114.00 | 44,165 | — | — |
| 2021-06-21 | $115.20 | $115.20 | 38,935 | — | — |
| 2021-06-18 | $116.80 | $116.80 | 46,775 | — | — |
| 2021-06-17 | $119.20 | $119.20 | 43,570 | — | — |
| 2021-06-16 | $116.20 | $116.20 | 55,290 | — | — |
| 2021-06-15 | $115.80 | $115.80 | 71,985 | — | — |
| 2021-06-14 | $124.80 | $124.80 | 55,770 | — | — |
| 2021-06-11 | $122.00 | $122.00 | 40,735 | — | — |
| 2021-06-10 | $124.00 | $124.00 | 57,395 | — | — |
| 2021-06-09 | $122.00 | $122.00 | 69,610 | — | — |
| 2021-06-08 | $123.80 | $123.80 | 69,500 | — | — |
| 2021-06-07 | $120.80 | $120.80 | 94,170 | — | — |
| 2021-06-04 | $113.20 | $113.20 | 44,320 | — | — |
| 2021-06-03 | $111.00 | $111.00 | 57,175 | — | — |
| 2021-06-02 | $116.20 | $116.20 | 85,910 | — | — |
| 2021-06-01 | $118.00 | $118.00 | 66,500 | — | — |
| 2021-05-28 | $108.80 | $108.80 | 56,565 | — | — |
| 2021-05-27 | $108.00 | $108.00 | 45,565 | — | — |
| 2021-05-26 | $106.80 | $106.80 | 40,795 | — | — |
| 2021-05-25 | $102.80 | $102.80 | 31,115 | — | — |
| 2021-05-24 | $103.60 | $103.60 | 38,685 | — | — |
| 2021-05-21 | $104.60 | $104.60 | 34,455 | — | — |
| 2021-05-20 | $106.60 | $106.60 | 30,875 | — | — |
| 2021-05-19 | $104.20 | $104.20 | 55,110 | — | — |
| 2021-05-18 | $104.60 | $104.60 | 46,775 | — | — |
| 2021-05-17 | $99.80 | $99.80 | 36,285 | — | — |
| 2021-05-14 | $97.60 | $97.60 | 66,620 | — | — |
| 2021-05-13 | $97.00 | $97.00 | 77,335 | — | — |
| 2021-05-12 | $102.00 | $102.00 | 66,015 | — | — |
| 2021-05-11 | $107.20 | $107.20 | 123,265 | — | — |
| 2021-05-10 | $99.80 | $99.80 | 96,135 | — | — |
| 2021-05-07 | $106.40 | $106.40 | 41,455 | — | — |
| 2021-05-06 | $103.60 | $103.60 | 73,105 | — | — |
| 2021-05-05 | $107.40 | $107.40 | 81,445 | — | — |
| 2021-05-04 | $105.80 | $105.80 | 73,285 | — | — |
| 2021-05-03 | $109.40 | $109.40 | 36,730 | — | — |
| 2021-04-30 | $113.40 | $113.40 | 40,005 | — | — |
| 2021-04-29 | $117.00 | $117.00 | 40,825 | — | — |
| 2021-04-28 | $121.20 | $121.20 | 45,710 | — | — |
| 2021-04-27 | $116.20 | $116.20 | 47,735 | — | — |
| 2021-04-26 | $120.40 | $120.40 | 40,295 | — | — |
| 2021-04-23 | $117.00 | $117.00 | 32,190 | — | — |
| 2021-04-22 | $113.00 | $113.00 | 60,425 | — | — |
| 2021-04-21 | $112.40 | $112.40 | 65,770 | — | — |
| 2021-04-20 | $108.00 | $108.00 | 70,390 | — | — |
| 2021-04-19 | $109.60 | $109.60 | 81,565 | — | — |
| 2021-04-16 | $117.00 | $117.00 | 77,075 | — | — |
| 2021-04-15 | $118.40 | $118.40 | 66,850 | — | — |
| 2021-04-14 | $123.80 | $123.80 | 65,195 | — | — |
| 2021-04-13 | $123.40 | $123.40 | 59,890 | — | — |
| 2021-04-12 | $124.40 | $124.40 | 48,145 | — | — |
| 2021-04-09 | $125.20 | $125.20 | 80,975 | — | — |
| 2021-04-08 | $133.80 | $133.80 | 34,315 | — | — |
| 2021-04-07 | $130.20 | $130.20 | 40,740 | — | — |
| 2021-04-06 | $134.00 | $134.00 | 42,835 | — | — |
| 2021-04-05 | $138.00 | $138.00 | 70,115 | — | — |
| 2021-04-01 | $134.80 | $134.80 | 61,685 | — | — |
| 2021-03-31 | $134.00 | $134.00 | 57,280 | — | — |
| 2021-03-30 | $126.20 | $126.20 | 65,270 | — | — |
| 2021-03-29 | $122.40 | $122.40 | 48,460 | — | — |
| 2021-03-26 | $128.80 | $128.80 | 73,365 | — | — |
| 2021-03-25 | $128.60 | $128.60 | 99,000 | — | — |
| 2021-03-24 | $125.80 | $125.80 | 300,005 | — | — |
| 2021-03-23 | $153.60 | $153.60 | 340,630 | — | — |
| 2021-03-22 | $151.40 | $151.40 | 54,635 | — | — |
| 2021-03-19 | $153.20 | $153.20 | 140,620 | — | — |
| 2021-03-18 | $145.60 | $145.60 | 84,340 | — | — |
| 2021-03-17 | $157.40 | $157.40 | 116,510 | — | — |
| 2021-03-16 | $145.40 | $145.40 | 124,250 | — | — |
| 2021-03-15 | $153.20 | $153.20 | 107,840 | — | — |
| 2021-03-12 | $150.20 | $150.20 | 110,050 | — | — |
| 2021-03-11 | $140.80 | $140.80 | 99,810 | — | — |
| 2021-03-10 | $134.40 | $134.40 | 169,650 | — | — |
| 2021-03-09 | $139.60 | $139.60 | 161,325 | — | — |
| 2021-03-08 | $127.50 | $127.50 | 117,475 | — | — |
| 2021-03-05 | $127.90 | $127.90 | 476,010 | — | — |
| 2021-03-04 | $121.80 | $121.80 | 198,150 | — | — |
| 2021-03-03 | $130.20 | $130.20 | 141,305 | — | — |
| 2021-03-02 | $147.80 | $147.80 | 121,040 | — | — |
| 2021-03-01 | $145.40 | $145.40 | 89,560 | — | — |
| 2021-02-26 | $141.80 | $141.80 | 123,160 | — | — |
| 2021-02-25 | $143.60 | $143.60 | 119,705 | — | — |
| 2021-02-24 | $154.80 | $154.80 | 89,165 | — | — |
| 2021-02-23 | $147.40 | $147.40 | 235,245 | — | — |
| 2021-02-22 | $161.20 | $161.20 | 125,270 | — | — |
| 2021-02-19 | $165.60 | $165.60 | 122,885 | — | — |
| 2021-02-18 | $158.80 | $158.80 | 166,695 | — | — |
| 2021-02-17 | $171.20 | $171.20 | 262,410 | — | — |
| 2021-02-16 | $174.80 | $174.80 | 237,260 | — | — |
| 2021-02-12 | $185.00 | $185.00 | 184,835 | — | — |
| 2021-02-11 | $182.20 | $182.20 | 239,120 | — | — |
| 2021-02-10 | $187.60 | $187.60 | 363,520 | — | — |
| 2021-02-09 | $190.50 | $190.50 | 273,405 | — | — |
| 2021-02-08 | $191.80 | $191.80 | 289,305 | — | — |
| 2021-02-05 | $191.60 | $191.60 | 331,400 | — | — |
| 2021-02-04 | $186.40 | $186.40 | 876,630 | — | — |
| 2021-02-03 | $214.60 | $214.60 | 188,175 | — | — |
| 2021-02-02 | $226.40 | $226.40 | 199,210 | — | — |
| 2021-02-01 | $206.60 | $206.60 | 132,725 | — | — |
| 2021-01-29 | $199.40 | $199.40 | 112,305 | — | — |
| 2021-01-28 | $202.80 | $202.80 | 145,625 | — | — |
| 2021-01-27 | $214.80 | $214.80 | 135,775 | — | — |
| 2021-01-26 | $237.00 | $237.00 | 109,000 | — | — |
| 2021-01-25 | $244.00 | $244.00 | 192,485 | — | — |
| 2021-01-22 | $241.40 | $241.40 | 116,295 | — | — |
| 2021-01-21 | $219.00 | $219.00 | 129,800 | — | — |
| 2021-01-20 | $230.60 | $230.60 | 169,890 | — | — |
| 2021-01-19 | $209.60 | $209.60 | 117,285 | — | — |
| 2021-01-15 | $220.00 | $220.00 | 141,200 | — | — |
| 2021-01-14 | $227.20 | $227.20 | 249,705 | — | — |
| 2021-01-13 | $206.80 | $206.80 | 179,625 | — | — |
| 2021-01-12 | $192.10 | $192.10 | 91,375 | — | — |
| 2021-01-11 | $181.20 | $181.20 | 87,870 | — | — |
| 2021-01-08 | $186.80 | $186.80 | 181,160 | — | — |
| 2021-01-07 | $200.40 | $200.40 | 265,935 | — | — |
| 2021-01-06 | $168.00 | $168.00 | 118,550 | — | — |
| 2021-01-05 | $172.00 | $172.00 | 91,055 | — | — |
| 2021-01-04 | $175.20 | $175.20 | 94,230 | — | — |