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
- 2019-05-03 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 | $57.96 | $57.96 | 1,322 | — | — |
| 2021-12-30 | $65.52 | $65.52 | 2,706 | — | — |
| 2021-12-29 | $58.50 | $58.50 | 2,578 | — | — |
| 2021-12-28 | $55.62 | $55.62 | 1,078 | — | — |
| 2021-12-27 | $58.50 | $58.50 | 1,406 | — | — |
| 2021-12-23 | $56.57 | $56.57 | 856 | — | — |
| 2021-12-22 | $56.16 | $56.16 | 956 | — | — |
| 2021-12-21 | $54.00 | $54.00 | 294 | — | — |
| 2021-12-20 | $55.17 | $55.17 | 617 | — | — |
| 2021-12-17 | $58.68 | $58.68 | 1,417 | — | — |
| 2021-12-16 | $57.78 | $57.78 | 317 | — | — |
| 2021-12-15 | $57.42 | $57.42 | 422 | — | — |
| 2021-12-14 | $57.22 | $57.22 | 22 | — | — |
| 2021-12-13 | $57.22 | $57.22 | 317 | — | — |
| 2021-12-10 | $59.40 | $59.40 | 1,206 | — | — |
| 2021-12-09 | $57.24 | $57.24 | 144 | — | — |
| 2021-12-08 | $59.04 | $59.04 | 200 | — | — |
| 2021-12-07 | $60.84 | $60.84 | 1,394 | — | — |
| 2021-12-06 | $56.16 | $56.16 | 350 | — | — |
| 2021-12-03 | $56.70 | $56.70 | 639 | — | — |
| 2021-12-02 | $59.94 | $59.94 | 1,350 | — | — |
| 2021-12-01 | $56.70 | $56.70 | 272 | — | — |
| 2021-11-30 | $57.89 | $57.89 | 2,317 | — | — |
| 2021-11-29 | $62.46 | $62.46 | 3,367 | — | — |
| 2021-11-26 | $64.26 | $64.26 | 2,761 | — | — |
| 2021-11-24 | $69.30 | $69.30 | 678 | — | — |
| 2021-11-23 | $68.40 | $68.40 | 2,206 | — | — |
| 2021-11-22 | $65.16 | $65.16 | 1,022 | — | — |
| 2021-11-19 | $67.86 | $67.86 | 1,567 | — | — |
| 2021-11-18 | $68.40 | $68.40 | 472 | — | — |
| 2021-11-17 | $68.76 | $68.76 | 2,972 | — | — |
| 2021-11-16 | $68.58 | $68.58 | 694 | — | — |
| 2021-11-15 | $72.00 | $72.00 | 1,706 | — | — |
| 2021-11-12 | $71.10 | $71.10 | 533 | — | — |
| 2021-11-11 | $70.92 | $70.92 | 1,361 | — | — |
| 2021-11-10 | $69.12 | $69.12 | 1,289 | — | — |
| 2021-11-09 | $70.74 | $70.74 | 1,394 | — | — |
| 2021-11-08 | $71.10 | $71.10 | 1,389 | — | — |
| 2021-11-05 | $72.00 | $72.00 | 378 | — | — |
| 2021-11-04 | $70.74 | $70.74 | 1,983 | — | — |
| 2021-11-03 | $73.26 | $73.26 | 1,928 | — | — |
| 2021-11-02 | $73.08 | $73.08 | 1,128 | — | — |
| 2021-11-01 | $72.18 | $72.18 | 750 | — | — |
| 2021-10-29 | $72.72 | $72.72 | 1,272 | — | — |
| 2021-10-28 | $71.28 | $71.28 | 978 | — | — |
| 2021-10-27 | $72.00 | $72.00 | 2,572 | — | — |
| 2021-10-26 | $72.90 | $72.90 | 5,539 | — | — |
| 2021-10-25 | $77.04 | $77.04 | 5,389 | — | — |
| 2021-10-22 | $77.04 | $77.04 | 5,178 | — | — |
| 2021-10-21 | $76.32 | $76.32 | 3,106 | — | — |
| 2021-10-20 | $74.34 | $74.34 | 4,000 | — | — |
| 2021-10-19 | $73.44 | $73.44 | 4,861 | — | — |
| 2021-10-18 | $73.80 | $73.80 | 6,728 | — | — |
| 2021-10-15 | $77.58 | $77.58 | 6,844 | — | — |
| 2021-10-14 | $76.68 | $76.68 | 5,633 | — | — |
| 2021-10-13 | $77.58 | $77.58 | 11,211 | — | — |
| 2021-10-12 | $77.22 | $77.22 | 5,422 | — | — |
| 2021-10-11 | $75.06 | $75.06 | 1,489 | — | — |
| 2021-10-08 | $74.70 | $74.70 | 6,711 | — | — |
| 2021-10-07 | $75.96 | $75.96 | 10,506 | — | — |
| 2021-10-06 | $84.06 | $84.06 | 11,356 | — | — |
| 2021-10-05 | $75.60 | $75.60 | 5,061 | — | — |
| 2021-10-04 | $77.04 | $77.04 | 3,739 | — | — |
| 2021-10-01 | $75.24 | $75.24 | 6,400 | — | — |
| 2021-09-30 | $81.00 | $81.00 | 13,617 | — | — |
| 2021-09-29 | $71.10 | $71.10 | 1,528 | — | — |
| 2021-09-28 | $72.00 | $72.00 | 1,983 | — | — |
| 2021-09-27 | $70.74 | $70.74 | 3,000 | — | — |
| 2021-09-24 | $69.84 | $69.84 | 6,372 | — | — |
| 2021-09-23 | $67.68 | $67.68 | 6,789 | — | — |
| 2021-09-22 | $64.08 | $64.08 | 2,961 | — | — |
| 2021-09-21 | $62.73 | $62.73 | 11,033 | — | — |
| 2021-09-20 | $72.00 | $72.00 | 27,017 | — | — |
| 2021-09-17 | $68.58 | $68.58 | 5,822 | — | — |
| 2021-09-16 | $68.04 | $68.04 | 4,233 | — | — |
| 2021-09-15 | $69.12 | $69.12 | 18,367 | — | — |
| 2021-09-14 | $64.98 | $64.98 | 33,978 | — | — |
| 2021-09-13 | $78.48 | $78.48 | 18,500 | — | — |
| 2021-09-10 | $82.44 | $82.44 | 34,900 | — | — |
| 2021-09-09 | $83.16 | $83.16 | 25,250 | — | — |
| 2021-09-08 | $80.82 | $80.82 | 79,439 | — | — |
| 2021-09-07 | $81.18 | $81.18 | 201,767 | — | — |
| 2021-09-03 | $70.74 | $70.74 | 32,972 | — | — |
| 2021-09-02 | $67.68 | $67.68 | 56,189 | — | — |
| 2021-09-01 | $67.14 | $67.14 | 51,028 | — | — |
| 2021-08-31 | $61.74 | $61.74 | 135,456 | — | — |
| 2021-08-30 | $60.84 | $60.84 | 1,614,772 | — | — |
| 2021-08-27 | $9.90 | $9.90 | 18,172 | — | — |
| 2021-08-26 | $10.28 | $10.28 | 49,500 | — | — |
| 2021-08-25 | $9.13 | $9.13 | 14,583 | — | — |
| 2021-08-24 | $8.78 | $8.78 | 19,200 | — | — |
| 2021-08-23 | $9.02 | $9.02 | 23,400 | — | — |
| 2021-08-20 | $9.18 | $9.18 | 63,011 | — | — |
| 2021-08-19 | $8.10 | $8.10 | 143,567 | — | — |
| 2021-08-18 | $12.38 | $12.38 | 5,883 | — | — |
| 2021-08-17 | $12.46 | $12.46 | 7,017 | — | — |
| 2021-08-16 | $13.32 | $13.32 | 18,056 | — | — |
| 2021-08-13 | $14.36 | $14.36 | 28,517 | — | — |
| 2021-08-12 | $15.07 | $15.07 | 24,872 | — | — |
| 2021-08-11 | $15.30 | $15.30 | 20,167 | — | — |
| 2021-08-10 | $15.30 | $15.30 | 55,983 | — | — |
| 2021-08-09 | $15.12 | $15.12 | 30,011 | — | — |
| 2021-08-06 | $15.12 | $15.12 | 41,933 | — | — |
| 2021-08-05 | $15.08 | $15.08 | 135,978 | — | — |
| 2021-08-04 | $15.12 | $15.12 | 50,717 | — | — |
| 2021-08-03 | $13.86 | $13.86 | 11,711 | — | — |
| 2021-08-02 | $14.02 | $14.02 | 3,706 | — | — |
| 2021-07-30 | $13.82 | $13.82 | 7,406 | — | — |
| 2021-07-29 | $13.66 | $13.66 | 6,478 | — | — |
| 2021-07-28 | $13.86 | $13.86 | 5,983 | — | — |
| 2021-07-27 | $13.68 | $13.68 | 7,689 | — | — |
| 2021-07-26 | $14.22 | $14.22 | 11,594 | — | — |
| 2021-07-23 | $14.31 | $14.31 | 18,839 | — | — |
| 2021-07-22 | $14.71 | $14.71 | 5,922 | — | — |
| 2021-07-21 | $15.05 | $15.05 | 4,656 | — | — |
| 2021-07-20 | $14.36 | $14.36 | 4,744 | — | — |
| 2021-07-19 | $14.02 | $14.02 | 2,828 | — | — |
| 2021-07-16 | $14.38 | $14.38 | 3,672 | — | — |
| 2021-07-15 | $14.22 | $14.22 | 8,100 | — | — |
| 2021-07-14 | $14.67 | $14.67 | 5,122 | — | — |
| 2021-07-13 | $15.30 | $15.30 | 9,200 | — | — |
| 2021-07-12 | $16.13 | $16.13 | 32,011 | — | — |
| 2021-07-09 | $14.99 | $14.99 | 2,083 | — | — |
| 2021-07-08 | $14.74 | $14.74 | 10,928 | — | — |
| 2021-07-07 | $14.72 | $14.72 | 8,778 | — | — |
| 2021-07-06 | $15.25 | $15.25 | 8,239 | — | — |
| 2021-07-02 | $15.84 | $15.84 | 8,478 | — | — |
| 2021-07-01 | $16.16 | $16.16 | 9,533 | — | — |
| 2021-06-30 | $16.20 | $16.20 | 41,117 | — | — |
| 2021-06-29 | $15.98 | $15.98 | 9,067 | — | — |
| 2021-06-28 | $16.07 | $16.07 | 5,011 | — | — |
| 2021-06-25 | $16.25 | $16.25 | 24,306 | — | — |
| 2021-06-24 | $16.36 | $16.36 | 19,150 | — | — |
| 2021-06-23 | $15.80 | $15.80 | 10,006 | — | — |
| 2021-06-22 | $15.10 | $15.10 | 15,439 | — | — |
| 2021-06-21 | $15.82 | $15.82 | 17,289 | — | — |
| 2021-06-18 | $16.85 | $16.85 | 5,278 | — | — |
| 2021-06-17 | $17.28 | $17.28 | 8,117 | — | — |
| 2021-06-16 | $17.10 | $17.10 | 4,828 | — | — |
| 2021-06-15 | $17.10 | $17.10 | 6,272 | — | — |
| 2021-06-14 | $17.69 | $17.69 | 7,961 | — | — |
| 2021-06-11 | $17.91 | $17.91 | 38,850 | — | — |
| 2021-06-10 | $18.72 | $18.72 | 17,900 | — | — |
| 2021-06-09 | $18.36 | $18.36 | 6,411 | — | — |
| 2021-06-08 | $18.36 | $18.36 | 8,467 | — | — |
| 2021-06-07 | $18.36 | $18.36 | 9,361 | — | — |
| 2021-06-04 | $18.90 | $18.90 | 7,911 | — | — |
| 2021-06-03 | $18.72 | $18.72 | 12,789 | — | — |
| 2021-06-02 | $18.90 | $18.90 | 14,411 | — | — |
| 2021-06-01 | $18.18 | $18.18 | 6,167 | — | — |
| 2021-05-28 | $17.82 | $17.82 | 7,417 | — | — |
| 2021-05-27 | $18.00 | $18.00 | 22,028 | — | — |
| 2021-05-26 | $17.84 | $17.84 | 7,200 | — | — |
| 2021-05-25 | $18.18 | $18.18 | 23,917 | — | — |
| 2021-05-24 | $17.10 | $17.10 | 4,867 | — | — |
| 2021-05-21 | $17.42 | $17.42 | 20,639 | — | — |
| 2021-05-20 | $17.10 | $17.10 | 1,828 | — | — |
| 2021-05-19 | $17.28 | $17.28 | 10,467 | — | — |
| 2021-05-18 | $17.35 | $17.35 | 8,328 | — | — |
| 2021-05-17 | $16.90 | $16.90 | 12,350 | — | — |
| 2021-05-14 | $16.61 | $16.61 | 7,139 | — | — |
| 2021-05-13 | $16.38 | $16.38 | 29,583 | — | — |
| 2021-05-12 | $18.18 | $18.18 | 18,206 | — | — |
| 2021-05-11 | $17.39 | $17.39 | 7,561 | — | — |
| 2021-05-10 | $17.28 | $17.28 | 8,733 | — | — |
| 2021-05-07 | $17.10 | $17.10 | 13,772 | — | — |
| 2021-05-06 | $16.51 | $16.51 | 34,539 | — | — |
| 2021-05-05 | $18.36 | $18.36 | 12,678 | — | — |
| 2021-05-04 | $18.72 | $18.72 | 25,039 | — | — |
| 2021-05-03 | $18.90 | $18.90 | 30,261 | — | — |
| 2021-04-30 | $19.98 | $19.98 | 15,811 | — | — |
| 2021-04-29 | $19.98 | $19.98 | 16,094 | — | — |
| 2021-04-28 | $20.88 | $20.88 | 31,989 | — | — |
| 2021-04-27 | $20.52 | $20.52 | 26,311 | — | — |
| 2021-04-26 | $20.34 | $20.34 | 27,283 | — | — |
| 2021-04-23 | $19.80 | $19.80 | 13,861 | — | — |
| 2021-04-22 | $19.98 | $19.98 | 51,839 | — | — |
| 2021-04-21 | $20.70 | $20.70 | 27,344 | — | — |
| 2021-04-20 | $19.08 | $19.08 | 10,528 | — | — |
| 2021-04-19 | $19.44 | $19.44 | 24,683 | — | — |
| 2021-04-16 | $20.70 | $20.70 | 26,656 | — | — |
| 2021-04-15 | $19.44 | $19.44 | 34,172 | — | — |
| 2021-04-14 | $20.34 | $20.34 | 52,911 | — | — |
| 2021-04-13 | $21.78 | $21.78 | 21,878 | — | — |
| 2021-04-12 | $21.60 | $21.60 | 76,928 | — | — |
| 2021-04-09 | $24.12 | $24.12 | 24,883 | — | — |
| 2021-04-08 | $24.66 | $24.66 | 46,800 | — | — |
| 2021-04-07 | $25.20 | $25.20 | 29,933 | — | — |
| 2021-04-06 | $26.10 | $26.10 | 43,406 | — | — |
| 2021-04-05 | $24.84 | $24.84 | 122,694 | — | — |
| 2021-04-01 | $24.84 | $24.84 | 184,850 | — | — |
| 2021-03-31 | $24.66 | $24.66 | 39,900 | — | — |
| 2021-03-30 | $24.84 | $24.84 | 104,556 | — | — |
| 2021-03-29 | $23.40 | $23.40 | 29,650 | — | — |
| 2021-03-26 | $24.12 | $24.12 | 68,617 | — | — |
| 2021-03-25 | $23.76 | $23.76 | 117,933 | — | — |
| 2021-03-24 | $24.48 | $24.48 | 188,867 | — | — |
| 2021-03-23 | $25.92 | $25.92 | 133,406 | — | — |
| 2021-03-22 | $30.60 | $30.60 | 247,156 | — | — |
| 2021-03-19 | $28.62 | $28.62 | 354,694 | — | — |
| 2021-03-18 | $27.36 | $27.36 | 571,917 | — | — |
| 2021-03-17 | $24.84 | $24.84 | 245,078 | — | — |
| 2021-03-16 | $24.12 | $24.12 | 163,839 | — | — |
| 2021-03-15 | $22.86 | $22.86 | 48,578 | — | — |
| 2021-03-12 | $23.04 | $23.04 | 52,444 | — | — |
| 2021-03-11 | $22.86 | $22.86 | 123,344 | — | — |
| 2021-03-10 | $23.40 | $23.40 | 285,889 | — | — |
| 2021-03-09 | $22.50 | $22.50 | 235,272 | — | — |
| 2021-03-08 | $20.88 | $20.88 | 73,661 | — | — |
| 2021-03-05 | $19.62 | $19.62 | 114,700 | — | — |
| 2021-03-04 | $19.08 | $19.08 | 166,744 | — | — |
| 2021-03-03 | $22.32 | $22.32 | 211,967 | — | — |
| 2021-03-02 | $24.30 | $24.30 | 153,417 | — | — |
| 2021-03-01 | $25.74 | $25.74 | 261,594 | — | — |
| 2021-02-26 | $26.28 | $26.28 | 275,467 | — | — |
| 2021-02-25 | $25.20 | $25.20 | 218,644 | — | — |
| 2021-02-24 | $29.16 | $29.16 | 127,978 | — | — |
| 2021-02-23 | $26.10 | $26.10 | 319,539 | — | — |
| 2021-02-22 | $31.32 | $31.32 | 3,620,617 | — | — |
| 2021-02-19 | $27.90 | $27.90 | 282,067 | — | — |
| 2021-02-18 | $27.18 | $27.18 | 377,928 | — | — |
| 2021-02-17 | $26.46 | $26.46 | 210,206 | — | — |
| 2021-02-16 | $27.36 | $27.36 | 364,211 | — | — |
| 2021-02-12 | $24.12 | $24.12 | 263,800 | — | — |
| 2021-02-11 | $22.86 | $22.86 | 208,783 | — | — |
| 2021-02-10 | $23.76 | $23.76 | 370,683 | — | — |
| 2021-02-09 | $22.32 | $22.32 | 246,217 | — | — |
| 2021-02-08 | $21.60 | $21.60 | 96,111 | — | — |
| 2021-02-05 | $20.52 | $20.52 | 365,806 | — | — |
| 2021-02-04 | $20.16 | $20.16 | 66,722 | — | — |
| 2021-02-03 | $19.98 | $19.98 | 74,894 | — | — |
| 2021-02-02 | $19.26 | $19.26 | 60,433 | — | — |
| 2021-02-01 | $19.26 | $19.26 | 52,950 | — | — |
| 2021-01-29 | $19.44 | $19.44 | 164,411 | — | — |
| 2021-01-28 | $19.98 | $19.98 | 231,406 | — | — |
| 2021-01-27 | $19.26 | $19.26 | 153,822 | — | — |
| 2021-01-26 | $22.50 | $22.50 | 131,500 | — | — |
| 2021-01-25 | $20.88 | $20.88 | 124,389 | — | — |
| 2021-01-22 | $20.34 | $20.34 | 161,778 | — | — |
| 2021-01-21 | $21.42 | $21.42 | 564,867 | — | — |
| 2021-01-20 | $19.44 | $19.44 | 163,556 | — | — |
| 2021-01-19 | $18.36 | $18.36 | 109,950 | — | — |
| 2021-01-15 | $18.72 | $18.72 | 95,850 | — | — |
| 2021-01-14 | $18.90 | $18.90 | 147,522 | — | — |
| 2021-01-13 | $20.52 | $20.52 | 383,439 | — | — |
| 2021-01-12 | $19.08 | $19.08 | 1,503,156 | — | — |
| 2021-01-11 | $16.52 | $16.52 | 47,961 | — | — |
| 2021-01-08 | $16.52 | $16.52 | 59,478 | — | — |
| 2021-01-07 | $16.88 | $16.88 | 74,194 | — | — |
| 2021-01-06 | $17.10 | $17.10 | 471,389 | — | — |
| 2021-01-05 | $15.44 | $15.44 | 95,294 | — | — |
| 2021-01-04 | $15.62 | $15.62 | 209,944 | — | — |