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
- 2019-06-12 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 | $49.32 | $49.32 | 269,375 | — | — |
| 2021-12-30 | $50.88 | $50.88 | 388,367 | — | — |
| 2021-12-29 | $45.72 | $45.72 | 408,025 | — | — |
| 2021-12-28 | $48.24 | $48.24 | 262,058 | — | — |
| 2021-12-27 | $50.52 | $50.52 | 241,083 | — | — |
| 2021-12-23 | $54.36 | $54.36 | 295,917 | — | — |
| 2021-12-22 | $51.24 | $51.24 | 197,167 | — | — |
| 2021-12-21 | $52.44 | $52.44 | 200,917 | — | — |
| 2021-12-20 | $50.16 | $50.16 | 231,783 | — | — |
| 2021-12-17 | $54.24 | $54.24 | 270,008 | — | — |
| 2021-12-16 | $52.80 | $52.80 | 205,900 | — | — |
| 2021-12-15 | $55.80 | $55.80 | 305,350 | — | — |
| 2021-12-14 | $54.84 | $54.84 | 194,842 | — | — |
| 2021-12-13 | $56.16 | $56.16 | 273,817 | — | — |
| 2021-12-10 | $57.48 | $57.48 | 221,592 | — | — |
| 2021-12-09 | $61.68 | $61.68 | 272,067 | — | — |
| 2021-12-08 | $66.60 | $66.60 | 482,375 | — | — |
| 2021-12-07 | $65.64 | $65.64 | 737,125 | — | — |
| 2021-12-06 | $55.08 | $55.08 | 438,042 | — | — |
| 2021-12-03 | $49.08 | $49.08 | 283,250 | — | — |
| 2021-12-02 | $54.84 | $54.84 | 216,983 | — | — |
| 2021-12-01 | $52.32 | $52.32 | 314,742 | — | — |
| 2021-11-30 | $58.56 | $58.56 | 277,692 | — | — |
| 2021-11-29 | $62.28 | $62.28 | 221,908 | — | — |
| 2021-11-26 | $65.76 | $65.76 | 232,683 | — | — |
| 2021-11-24 | $64.92 | $64.92 | 1,052,100 | — | — |
| 2021-11-23 | $59.88 | $59.88 | 294,108 | — | — |
| 2021-11-22 | $64.44 | $64.44 | 277,492 | — | — |
| 2021-11-19 | $67.20 | $67.20 | 207,325 | — | — |
| 2021-11-18 | $67.44 | $67.44 | 228,200 | — | — |
| 2021-11-17 | $69.00 | $69.00 | 504,392 | — | — |
| 2021-11-16 | $73.08 | $73.08 | 324,225 | — | — |
| 2021-11-15 | $77.28 | $77.28 | 374,775 | — | — |
| 2021-11-12 | $78.24 | $78.24 | 276,633 | — | — |
| 2021-11-11 | $76.08 | $76.08 | 263,292 | — | — |
| 2021-11-10 | $74.64 | $74.64 | 553,417 | — | — |
| 2021-11-09 | $84.12 | $84.12 | 2,664,658 | — | — |
| 2021-11-08 | $74.76 | $74.76 | 932,383 | — | — |
| 2021-11-05 | $71.52 | $71.52 | 276,575 | — | — |
| 2021-11-04 | $72.84 | $72.84 | 345,308 | — | — |
| 2021-11-03 | $75.48 | $75.48 | 535,900 | — | — |
| 2021-11-02 | $71.76 | $71.76 | 523,108 | — | — |
| 2021-11-01 | $76.20 | $76.20 | 386,317 | — | — |
| 2021-10-29 | $76.68 | $76.68 | 370,592 | — | — |
| 2021-10-28 | $82.20 | $82.20 | 436,625 | — | — |
| 2021-10-27 | $77.16 | $77.16 | 415,292 | — | — |
| 2021-10-26 | $80.04 | $80.04 | 572,567 | — | — |
| 2021-10-25 | $85.68 | $85.68 | 496,583 | — | — |
| 2021-10-22 | $89.88 | $89.88 | 902,008 | — | — |
| 2021-10-21 | $104.40 | $104.40 | 1,203,700 | — | — |
| 2021-10-20 | $112.20 | $112.20 | 1,221,508 | — | — |
| 2021-10-19 | $109.20 | $109.20 | 2,519,358 | — | — |
| 2021-10-18 | $98.28 | $98.28 | 501,883 | — | — |
| 2021-10-15 | $97.68 | $97.68 | 909,050 | — | — |
| 2021-10-14 | $97.56 | $97.56 | 987,617 | — | — |
| 2021-10-13 | $100.68 | $100.68 | 732,733 | — | — |
| 2021-10-12 | $96.96 | $96.96 | 524,483 | — | — |
| 2021-10-11 | $99.72 | $99.72 | 1,240,200 | — | — |
| 2021-10-08 | $93.00 | $93.00 | 770,967 | — | — |
| 2021-10-07 | $99.72 | $99.72 | 809,217 | — | — |
| 2021-10-06 | $101.28 | $101.28 | 1,190,475 | — | — |
| 2021-10-05 | $117.00 | $117.00 | 910,608 | — | — |
| 2021-10-04 | $114.24 | $114.24 | 1,029,825 | — | — |
| 2021-10-01 | $125.88 | $125.88 | 1,719,908 | — | — |
| 2021-09-30 | $129.96 | $129.96 | 3,119,233 | — | — |
| 2021-09-29 | $119.52 | $119.52 | 1,499,275 | — | — |
| 2021-09-28 | $136.44 | $136.44 | 1,615,008 | — | — |
| 2021-09-27 | $149.40 | $149.40 | 3,181,600 | — | — |
| 2021-09-24 | $155.52 | $155.52 | 4,719,958 | — | — |
| 2021-09-23 | $144.00 | $144.00 | 6,926,533 | — | — |
| 2021-09-22 | $200.64 | $200.64 | 8,124,658 | — | — |
| 2021-09-21 | $156.00 | $156.00 | 4,982,750 | — | — |
| 2021-09-20 | $140.76 | $140.76 | 5,932,642 | — | — |
| 2021-09-17 | $132.72 | $132.72 | 2,940,800 | — | — |
| 2021-09-16 | $119.52 | $119.52 | 1,278,833 | — | — |
| 2021-09-15 | $135.00 | $135.00 | 4,550,067 | — | — |
| 2021-09-14 | $131.52 | $131.52 | 8,737,992 | — | — |
| 2021-09-13 | $215.76 | $215.76 | 20,186,008 | — | — |
| 2021-09-10 | $141.60 | $141.60 | 6,551,150 | — | — |
| 2021-09-09 | $122.16 | $122.16 | 6,236,100 | — | — |
| 2021-09-08 | $110.52 | $110.52 | 7,455,517 | — | — |
| 2021-09-07 | $85.44 | $85.44 | 1,434,667 | — | — |
| 2021-09-03 | $80.40 | $80.40 | 627,167 | — | — |
| 2021-09-02 | $77.88 | $77.88 | 1,352,817 | — | — |
| 2021-09-01 | $88.80 | $88.80 | 3,876,042 | — | — |
| 2021-08-31 | $71.52 | $71.52 | 1,270,567 | — | — |
| 2021-08-30 | $79.44 | $79.44 | 4,346,750 | — | — |
| 2021-08-27 | $72.96 | $72.96 | 3,340,600 | — | — |
| 2021-08-26 | $49.56 | $49.56 | 413,025 | — | — |
| 2021-08-25 | $48.36 | $48.36 | 422,950 | — | — |
| 2021-08-24 | $44.88 | $44.88 | 480,683 | — | — |
| 2021-08-23 | $38.64 | $38.64 | 187,942 | — | — |
| 2021-08-20 | $37.38 | $37.38 | 309,692 | — | — |
| 2021-08-19 | $42.36 | $42.36 | 117,475 | — | — |
| 2021-08-18 | $41.88 | $41.88 | 111,242 | — | — |
| 2021-08-17 | $43.56 | $43.56 | 162,192 | — | — |
| 2021-08-16 | $43.92 | $43.92 | 167,825 | — | — |
| 2021-08-13 | $48.48 | $48.48 | 210,642 | — | — |
| 2021-08-12 | $53.28 | $53.28 | 294,850 | — | — |
| 2021-08-11 | $48.48 | $48.48 | 505,425 | — | — |
| 2021-08-10 | $58.32 | $58.32 | 526,592 | — | — |
| 2021-08-09 | $65.88 | $65.88 | 830,917 | — | — |
| 2021-08-06 | $98.76 | $98.76 | 60,517 | — | — |
| 2021-08-05 | $103.20 | $103.20 | 50,317 | — | — |
| 2021-08-04 | $100.08 | $100.08 | 79,600 | — | — |
| 2021-08-03 | $109.08 | $109.08 | 47,367 | — | — |
| 2021-08-02 | $110.28 | $110.28 | 35,075 | — | — |
| 2021-07-30 | $108.36 | $108.36 | 29,142 | — | — |
| 2021-07-29 | $110.76 | $110.76 | 46,592 | — | — |
| 2021-07-28 | $117.00 | $117.00 | 62,042 | — | — |
| 2021-07-27 | $113.64 | $113.64 | 61,992 | — | — |
| 2021-07-26 | $117.72 | $117.72 | 54,675 | — | — |
| 2021-07-23 | $116.52 | $116.52 | 54,067 | — | — |
| 2021-07-22 | $124.56 | $124.56 | 35,142 | — | — |
| 2021-07-21 | $131.04 | $131.04 | 34,100 | — | — |
| 2021-07-20 | $129.24 | $129.24 | 70,883 | — | — |
| 2021-07-19 | $123.84 | $123.84 | 78,433 | — | — |
| 2021-07-16 | $126.48 | $126.48 | 65,325 | — | — |
| 2021-07-15 | $139.20 | $139.20 | 57,142 | — | — |
| 2021-07-14 | $145.08 | $145.08 | 56,333 | — | — |
| 2021-07-13 | $151.68 | $151.68 | 48,733 | — | — |
| 2021-07-12 | $154.92 | $154.92 | 40,192 | — | — |
| 2021-07-09 | $163.20 | $163.20 | 27,575 | — | — |
| 2021-07-08 | $156.84 | $156.84 | 81,550 | — | — |
| 2021-07-07 | $161.52 | $161.52 | 76,842 | — | — |
| 2021-07-06 | $177.36 | $177.36 | 63,142 | — | — |
| 2021-07-02 | $164.88 | $164.88 | 90,342 | — | — |
| 2021-07-01 | $179.88 | $179.88 | 45,525 | — | — |
| 2021-06-30 | $175.56 | $175.56 | 55,142 | — | — |
| 2021-06-29 | $179.64 | $179.64 | 51,658 | — | — |
| 2021-06-28 | $187.20 | $187.20 | 71,617 | — | — |
| 2021-06-25 | $195.60 | $195.60 | 262,958 | — | — |
| 2021-06-24 | $182.76 | $182.76 | 86,050 | — | — |
| 2021-06-23 | $194.04 | $194.04 | 31,192 | — | — |
| 2021-06-22 | $192.12 | $192.12 | 48,883 | — | — |
| 2021-06-21 | $188.04 | $188.04 | 37,108 | — | — |
| 2021-06-18 | $180.84 | $180.84 | 45,283 | — | — |
| 2021-06-17 | $185.64 | $185.64 | 34,633 | — | — |
| 2021-06-16 | $186.00 | $186.00 | 50,267 | — | — |
| 2021-06-15 | $183.60 | $183.60 | 49,583 | — | — |
| 2021-06-14 | $189.12 | $189.12 | 67,133 | — | — |
| 2021-06-11 | $189.72 | $189.72 | 68,375 | — | — |
| 2021-06-10 | $188.40 | $188.40 | 165,850 | — | — |
| 2021-06-09 | $224.40 | $224.40 | 59,800 | — | — |
| 2021-06-08 | $237.84 | $237.84 | 76,133 | — | — |
| 2021-06-07 | $237.24 | $237.24 | 69,400 | — | — |
| 2021-06-04 | $209.64 | $209.64 | 35,675 | — | — |
| 2021-06-03 | $200.52 | $200.52 | 51,917 | — | — |
| 2021-06-02 | $217.56 | $217.56 | 40,433 | — | — |
| 2021-06-01 | $217.20 | $217.20 | 43,058 | — | — |
| 2021-05-28 | $215.40 | $215.40 | 38,275 | — | — |
| 2021-05-27 | $227.40 | $227.40 | 42,625 | — | — |
| 2021-05-26 | $218.76 | $218.76 | 48,233 | — | — |
| 2021-05-25 | $208.68 | $208.68 | 53,550 | — | — |
| 2021-05-24 | $196.80 | $196.80 | 84,092 | — | — |
| 2021-05-21 | $204.48 | $204.48 | 86,492 | — | — |
| 2021-05-20 | $205.44 | $205.44 | 102,558 | — | — |
| 2021-05-19 | $186.36 | $186.36 | 101,100 | — | — |
| 2021-05-18 | $194.40 | $194.40 | 196,167 | — | — |
| 2021-05-17 | $164.28 | $164.28 | 74,892 | — | — |
| 2021-05-14 | $154.20 | $154.20 | 59,292 | — | — |
| 2021-05-13 | $149.28 | $149.28 | 89,767 | — | — |
| 2021-05-12 | $165.24 | $165.24 | 70,733 | — | — |
| 2021-05-11 | $171.36 | $171.36 | 95,883 | — | — |
| 2021-05-10 | $165.12 | $165.12 | 114,067 | — | — |
| 2021-05-07 | $183.36 | $183.36 | 108,717 | — | — |
| 2021-05-06 | $192.84 | $192.84 | 166,400 | — | — |
| 2021-05-05 | $188.64 | $188.64 | 176,950 | — | — |
| 2021-05-04 | $211.44 | $211.44 | 259,642 | — | — |
| 2021-05-03 | $247.92 | $247.92 | 67,958 | — | — |
| 2021-04-30 | $260.40 | $260.40 | 33,933 | — | — |
| 2021-04-29 | $284.40 | $284.40 | 56,892 | — | — |
| 2021-04-28 | $294.72 | $294.72 | 30,583 | — | — |
| 2021-04-27 | $290.88 | $290.88 | 53,267 | — | — |
| 2021-04-26 | $307.20 | $307.20 | 60,783 | — | — |
| 2021-04-23 | $285.24 | $285.24 | 63,108 | — | — |
| 2021-04-22 | $276.72 | $276.72 | 126,142 | — | — |
| 2021-04-21 | $270.72 | $270.72 | 151,875 | — | — |
| 2021-04-20 | $247.44 | $247.44 | 92,958 | — | — |
| 2021-04-19 | $267.60 | $267.60 | 71,775 | — | — |
| 2021-04-16 | $283.20 | $283.20 | 92,925 | — | — |
| 2021-04-15 | $288.96 | $288.96 | 120,142 | — | — |
| 2021-04-14 | $317.76 | $317.76 | 115,683 | — | — |
| 2021-04-13 | $329.28 | $329.28 | 56,542 | — | — |
| 2021-04-12 | $336.72 | $336.72 | 55,842 | — | — |
| 2021-04-09 | $368.52 | $368.52 | 32,300 | — | — |
| 2021-04-08 | $374.40 | $374.40 | 67,867 | — | — |
| 2021-04-07 | $346.20 | $346.20 | 35,267 | — | — |
| 2021-04-06 | $365.88 | $365.88 | 62,392 | — | — |
| 2021-04-05 | $360.36 | $360.36 | 97,333 | — | — |
| 2021-04-01 | $381.84 | $381.84 | 51,717 | — | — |
| 2021-03-31 | $354.00 | $354.00 | 76,267 | — | — |
| 2021-03-30 | $336.00 | $336.00 | 71,942 | — | — |
| 2021-03-29 | $329.76 | $329.76 | 59,433 | — | — |
| 2021-03-26 | $348.36 | $348.36 | 74,333 | — | — |
| 2021-03-25 | $365.28 | $365.28 | 72,617 | — | — |
| 2021-03-24 | $364.68 | $364.68 | 77,525 | — | — |
| 2021-03-23 | $416.40 | $416.40 | 72,483 | — | — |
| 2021-03-22 | $444.12 | $444.12 | 81,808 | — | — |
| 2021-03-19 | $425.40 | $425.40 | 74,092 | — | — |
| 2021-03-18 | $394.20 | $394.20 | 94,417 | — | — |
| 2021-03-17 | $397.92 | $397.92 | 87,608 | — | — |
| 2021-03-16 | $363.12 | $363.12 | 126,967 | — | — |
| 2021-03-15 | $380.64 | $380.64 | 182,958 | — | — |
| 2021-03-12 | $407.52 | $407.52 | 60,500 | — | — |
| 2021-03-11 | $411.84 | $411.84 | 153,108 | — | — |
| 2021-03-10 | $389.04 | $389.04 | 164,983 | — | — |
| 2021-03-09 | $437.76 | $437.76 | 152,742 | — | — |
| 2021-03-08 | $434.76 | $434.76 | 108,467 | — | — |
| 2021-03-05 | $406.20 | $406.20 | 229,758 | — | — |
| 2021-03-04 | $383.52 | $383.52 | 186,533 | — | — |
| 2021-03-03 | $488.28 | $488.28 | 50,233 | — | — |
| 2021-03-02 | $527.88 | $527.88 | 45,075 | — | — |
| 2021-03-01 | $527.40 | $527.40 | 80,708 | — | — |
| 2021-02-26 | $478.56 | $478.56 | 76,417 | — | — |
| 2021-02-25 | $492.84 | $492.84 | 68,725 | — | — |
| 2021-02-24 | $543.00 | $543.00 | 60,183 | — | — |
| 2021-02-23 | $540.36 | $540.36 | 112,192 | — | — |
| 2021-02-22 | $557.16 | $557.16 | 80,683 | — | — |
| 2021-02-19 | $521.40 | $521.40 | 61,750 | — | — |
| 2021-02-18 | $543.72 | $543.72 | 103,058 | — | — |
| 2021-02-17 | $571.92 | $571.92 | 98,775 | — | — |
| 2021-02-16 | $570.36 | $570.36 | 93,658 | — | — |
| 2021-02-12 | $516.72 | $516.72 | 75,642 | — | — |
| 2021-02-11 | $516.36 | $516.36 | 60,092 | — | — |
| 2021-02-10 | $497.28 | $497.28 | 92,850 | — | — |
| 2021-02-09 | $504.00 | $504.00 | 80,117 | — | — |
| 2021-02-08 | $484.92 | $484.92 | 102,092 | — | — |
| 2021-02-05 | $402.48 | $402.48 | 65,000 | — | — |
| 2021-02-04 | $400.80 | $400.80 | 100,700 | — | — |
| 2021-02-03 | $384.00 | $384.00 | 100,833 | — | — |
| 2021-02-02 | $341.16 | $341.16 | 113,767 | — | — |
| 2021-02-01 | $271.20 | $271.20 | 46,167 | — | — |
| 2021-01-29 | $276.24 | $276.24 | 75,767 | — | — |
| 2021-01-28 | $286.56 | $286.56 | 48,358 | — | — |
| 2021-01-27 | $277.44 | $277.44 | 63,808 | — | — |
| 2021-01-26 | $296.28 | $296.28 | 59,633 | — | — |
| 2021-01-25 | $299.76 | $299.76 | 86,675 | — | — |
| 2021-01-22 | $312.24 | $312.24 | 80,708 | — | — |
| 2021-01-21 | $293.88 | $293.88 | 83,508 | — | — |
| 2021-01-20 | $290.28 | $290.28 | 98,333 | — | — |
| 2021-01-19 | $265.20 | $265.20 | 73,983 | — | — |
| 2021-01-15 | $270.60 | $270.60 | 109,858 | — | — |
| 2021-01-14 | $259.08 | $259.08 | 74,242 | — | — |
| 2021-01-13 | $243.96 | $243.96 | 46,983 | — | — |
| 2021-01-12 | $258.72 | $258.72 | 42,583 | — | — |
| 2021-01-11 | $250.80 | $250.80 | 66,742 | — | — |
| 2021-01-08 | $251.04 | $251.04 | 73,042 | — | — |
| 2021-01-07 | $240.96 | $240.96 | 85,758 | — | — |
| 2021-01-06 | $229.44 | $229.44 | 105,442 | — | — |
| 2021-01-05 | $215.76 | $215.76 | 80,450 | — | — |
| 2021-01-04 | $206.40 | $206.40 | 92,300 | — | — |