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
- 2017-06-15 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 | $45.00 | $45.00 | 5,967 | — | — |
| 2021-12-30 | $45.00 | $45.00 | 6,213 | — | — |
| 2021-12-29 | $47.40 | $47.40 | 3,210 | — | — |
| 2021-12-28 | $45.00 | $45.00 | 7,485 | — | — |
| 2021-12-27 | $49.00 | $49.00 | 2,572 | — | — |
| 2021-12-23 | $50.00 | $50.00 | 5,487 | — | — |
| 2021-12-22 | $50.00 | $50.00 | 5,863 | — | — |
| 2021-12-21 | $52.00 | $52.00 | 3,183 | — | — |
| 2021-12-20 | $54.80 | $54.80 | 3,493 | — | — |
| 2021-12-17 | $58.00 | $58.00 | 3,860 | — | — |
| 2021-12-16 | $64.00 | $64.00 | 928 | — | — |
| 2021-12-15 | $66.00 | $66.00 | 2,756 | — | — |
| 2021-12-14 | $61.00 | $61.00 | 2,314 | — | — |
| 2021-12-13 | $65.00 | $65.00 | 6,942 | — | — |
| 2021-12-10 | $65.40 | $65.40 | 1,428 | — | — |
| 2021-12-09 | $64.60 | $64.60 | 1,483 | — | — |
| 2021-12-08 | $65.60 | $65.60 | 1,280 | — | — |
| 2021-12-07 | $64.00 | $64.00 | 823 | — | — |
| 2021-12-06 | $62.60 | $62.60 | 3,623 | — | — |
| 2021-12-03 | $64.00 | $64.00 | 3,436 | — | — |
| 2021-12-02 | $65.00 | $65.00 | 3,850 | — | — |
| 2021-12-01 | $66.00 | $66.00 | 2,982 | — | — |
| 2021-11-30 | $65.80 | $65.80 | 4,203 | — | — |
| 2021-11-29 | $62.80 | $62.80 | 6,904 | — | — |
| 2021-11-26 | $61.80 | $61.80 | 949 | — | — |
| 2021-11-24 | $58.40 | $58.40 | 748 | — | — |
| 2021-11-23 | $55.00 | $55.00 | 3,482 | — | — |
| 2021-11-22 | $63.20 | $63.20 | 2,539 | — | — |
| 2021-11-19 | $65.20 | $65.20 | 4,690 | — | — |
| 2021-11-18 | $61.00 | $61.00 | 1,978 | — | — |
| 2021-11-17 | $63.80 | $63.80 | 17,180 | — | — |
| 2021-11-16 | $56.00 | $56.00 | 2,787 | — | — |
| 2021-11-15 | $54.40 | $54.40 | 4,485 | — | — |
| 2021-11-12 | $58.20 | $58.20 | 3,846 | — | — |
| 2021-11-11 | $63.00 | $63.00 | 4,330 | — | — |
| 2021-11-10 | $64.00 | $64.00 | 5,776 | — | — |
| 2021-11-09 | $58.00 | $58.00 | 4,625 | — | — |
| 2021-11-08 | $58.00 | $58.00 | 3,690 | — | — |
| 2021-11-05 | $55.00 | $55.00 | 1,097 | — | — |
| 2021-11-04 | $54.00 | $54.00 | 2,210 | — | — |
| 2021-11-03 | $53.00 | $53.00 | 1,400 | — | — |
| 2021-11-02 | $52.00 | $52.00 | 2,655 | — | — |
| 2021-11-01 | $50.40 | $50.40 | 3,580 | — | — |
| 2021-10-29 | $47.80 | $47.80 | 499 | — | — |
| 2021-10-28 | $47.00 | $47.00 | 1,044 | — | — |
| 2021-10-27 | $47.00 | $47.00 | 1,506 | — | — |
| 2021-10-26 | $47.40 | $47.40 | 2,512 | — | — |
| 2021-10-25 | $45.00 | $45.00 | 4,494 | — | — |
| 2021-10-22 | $49.00 | $49.00 | 2,607 | — | — |
| 2021-10-21 | $50.00 | $50.00 | 1,579 | — | — |
| 2021-10-20 | $48.20 | $48.20 | 967 | — | — |
| 2021-10-19 | $49.60 | $49.60 | 1,386 | — | — |
| 2021-10-18 | $49.20 | $49.20 | 1,306 | — | — |
| 2021-10-15 | $49.60 | $49.60 | 1,049 | — | — |
| 2021-10-14 | $51.00 | $51.00 | 1,457 | — | — |
| 2021-10-13 | $47.00 | $47.00 | 2,278 | — | — |
| 2021-10-12 | $51.20 | $51.20 | 1,637 | — | — |
| 2021-10-11 | $51.80 | $51.80 | 360 | — | — |
| 2021-10-08 | $50.60 | $50.60 | 652 | — | — |
| 2021-10-07 | $50.80 | $50.80 | 603 | — | — |
| 2021-10-06 | $50.60 | $50.60 | 1,129 | — | — |
| 2021-10-05 | $48.40 | $48.40 | 3,572 | — | — |
| 2021-10-04 | $52.20 | $52.20 | 791 | — | — |
| 2021-10-01 | $54.40 | $54.40 | 693 | — | — |
| 2021-09-30 | $54.60 | $54.60 | 764 | — | — |
| 2021-09-29 | $54.80 | $54.80 | 883 | — | — |
| 2021-09-28 | $55.00 | $55.00 | 2,002 | — | — |
| 2021-09-27 | $54.60 | $54.60 | 1,187 | — | — |
| 2021-09-24 | $56.20 | $56.20 | 858 | — | — |
| 2021-09-23 | $55.60 | $55.60 | 952 | — | — |
| 2021-09-22 | $58.00 | $58.00 | 1,244 | — | — |
| 2021-09-21 | $56.00 | $56.00 | 582 | — | — |
| 2021-09-20 | $57.20 | $57.20 | 1,398 | — | — |
| 2021-09-17 | $58.40 | $58.40 | 688 | — | — |
| 2021-09-16 | $58.60 | $58.60 | 2,312 | — | — |
| 2021-09-15 | $57.00 | $57.00 | 547 | — | — |
| 2021-09-14 | $56.00 | $56.00 | 543 | — | — |
| 2021-09-13 | $57.20 | $57.20 | 855 | — | — |
| 2021-09-10 | $58.00 | $58.00 | 1,216 | — | — |
| 2021-09-09 | $61.80 | $61.80 | 3,570 | — | — |
| 2021-09-08 | $62.60 | $62.60 | 4,673 | — | — |
| 2021-09-07 | $59.20 | $59.20 | 2,496 | — | — |
| 2021-09-03 | $58.20 | $58.20 | 6,189 | — | — |
| 2021-09-02 | $53.00 | $53.00 | 1,787 | — | — |
| 2021-09-01 | $52.80 | $52.80 | 757 | — | — |
| 2021-08-31 | $53.40 | $53.40 | 2,804 | — | — |
| 2021-08-30 | $53.00 | $53.00 | 1,225 | — | — |
| 2021-08-27 | $53.40 | $53.40 | 1,185 | — | — |
| 2021-08-26 | $53.20 | $53.20 | 3,436 | — | — |
| 2021-08-25 | $54.20 | $54.20 | 2,772 | — | — |
| 2021-08-24 | $55.60 | $55.60 | 2,896 | — | — |
| 2021-08-23 | $60.00 | $60.00 | 5,265 | — | — |
| 2021-08-20 | $56.40 | $56.40 | 3,018 | — | — |
| 2021-08-19 | $52.00 | $52.00 | 2,138 | — | — |
| 2021-08-18 | $53.20 | $53.20 | 1,794 | — | — |
| 2021-08-17 | $54.60 | $54.60 | 1,526 | — | — |
| 2021-08-16 | $57.00 | $57.00 | 2,088 | — | — |
| 2021-08-13 | $54.60 | $54.60 | 2,730 | — | — |
| 2021-08-12 | $56.00 | $56.00 | 1,423 | — | — |
| 2021-08-11 | $57.20 | $57.20 | 3,096 | — | — |
| 2021-08-10 | $56.00 | $56.00 | 3,640 | — | — |
| 2021-08-09 | $55.60 | $55.60 | 1,312 | — | — |
| 2021-08-06 | $56.40 | $56.40 | 806 | — | — |
| 2021-08-05 | $55.40 | $55.40 | 1,370 | — | — |
| 2021-08-04 | $55.00 | $55.00 | 2,989 | — | — |
| 2021-08-03 | $55.00 | $55.00 | 8,422 | — | — |
| 2021-08-02 | $62.00 | $62.00 | 3,583 | — | — |
| 2021-07-30 | $67.00 | $67.00 | 740 | — | — |
| 2021-07-29 | $66.00 | $66.00 | 782 | — | — |
| 2021-07-28 | $67.00 | $67.00 | 2,797 | — | — |
| 2021-07-27 | $64.40 | $64.40 | 1,470 | — | — |
| 2021-07-26 | $65.20 | $65.20 | 2,446 | — | — |
| 2021-07-23 | $68.00 | $68.00 | 1,222 | — | — |
| 2021-07-22 | $67.00 | $67.00 | 2,120 | — | — |
| 2021-07-21 | $68.00 | $68.00 | 2,455 | — | — |
| 2021-07-20 | $67.20 | $67.20 | 2,486 | — | — |
| 2021-07-19 | $66.00 | $66.00 | 3,293 | — | — |
| 2021-07-16 | $66.80 | $66.80 | 3,287 | — | — |
| 2021-07-15 | $71.20 | $71.20 | 5,671 | — | — |
| 2021-07-14 | $66.00 | $66.00 | 7,678 | — | — |
| 2021-07-13 | $72.00 | $72.00 | 13,509 | — | — |
| 2021-07-12 | $79.00 | $79.00 | 15,010 | — | — |
| 2021-07-09 | $76.80 | $76.80 | 6,309 | — | — |
| 2021-07-08 | $72.20 | $72.20 | 6,604 | — | — |
| 2021-07-07 | $71.60 | $71.60 | 7,019 | — | — |
| 2021-07-06 | $64.80 | $64.80 | 2,864 | — | — |
| 2021-07-02 | $65.00 | $65.00 | 8,194 | — | — |
| 2021-07-01 | $64.80 | $64.80 | 6,943 | — | — |
| 2021-06-30 | $59.00 | $59.00 | 4,886 | — | — |
| 2021-06-29 | $57.00 | $57.00 | 2,668 | — | — |
| 2021-06-28 | $55.20 | $55.20 | 3,189 | — | — |
| 2021-06-25 | $54.60 | $54.60 | 2,543 | — | — |
| 2021-06-24 | $55.80 | $55.80 | 1,777 | — | — |
| 2021-06-23 | $56.40 | $56.40 | 2,136 | — | — |
| 2021-06-22 | $52.00 | $52.00 | 3,512 | — | — |
| 2021-06-21 | $52.40 | $52.40 | 3,689 | — | — |
| 2021-06-18 | $55.00 | $55.00 | 5,813 | — | — |
| 2021-06-17 | $55.00 | $55.00 | 5,154 | — | — |
| 2021-06-16 | $52.00 | $52.00 | 2,546 | — | — |
| 2021-06-15 | $54.00 | $54.00 | 4,273 | — | — |
| 2021-06-14 | $49.00 | $49.00 | 2,752 | — | — |
| 2021-06-11 | $50.00 | $50.00 | 1,118 | — | — |
| 2021-06-10 | $51.40 | $51.40 | 1,798 | — | — |
| 2021-06-09 | $49.00 | $49.00 | 3,403 | — | — |
| 2021-06-08 | $49.00 | $49.00 | 6,343 | — | — |
| 2021-06-07 | $42.80 | $42.80 | 3,436 | — | — |
| 2021-06-04 | $44.00 | $44.00 | 6,805 | — | — |
| 2021-06-03 | $46.40 | $46.40 | 2,501 | — | — |
| 2021-06-02 | $49.00 | $49.00 | 6,334 | — | — |
| 2021-06-01 | $50.40 | $50.40 | 4,786 | — | — |
| 2021-05-28 | $55.60 | $55.60 | 3,822 | — | — |
| 2021-05-27 | $50.40 | $50.40 | 2,137 | — | — |
| 2021-05-26 | $48.00 | $48.00 | 4,659 | — | — |
| 2021-05-25 | $46.60 | $46.60 | 3,010 | — | — |
| 2021-05-24 | $48.40 | $48.40 | 3,347 | — | — |
| 2021-05-21 | $45.00 | $45.00 | 2,508 | — | — |
| 2021-05-20 | $44.00 | $44.00 | 3,280 | — | — |
| 2021-05-19 | $42.00 | $42.00 | 6,642 | — | — |
| 2021-05-18 | $40.60 | $40.60 | 8,994 | — | — |
| 2021-05-17 | $41.40 | $41.40 | 9,903 | — | — |
| 2021-05-14 | $43.60 | $43.60 | 15,235 | — | — |
| 2021-05-13 | $38.40 | $38.40 | 35,096 | — | — |
| 2021-05-12 | $43.80 | $43.80 | 14,309 | — | — |
| 2021-05-11 | $57.00 | $57.00 | 7,497 | — | — |
| 2021-05-10 | $51.00 | $51.00 | 11,969 | — | — |
| 2021-05-07 | $54.00 | $54.00 | 8,086 | — | — |
| 2021-05-06 | $60.80 | $60.80 | 5,074 | — | — |
| 2021-05-05 | $68.20 | $68.20 | 7,396 | — | — |
| 2021-05-04 | $74.00 | $74.00 | 3,664 | — | — |
| 2021-05-03 | $81.40 | $81.40 | 1,316 | — | — |
| 2021-04-30 | $85.20 | $85.20 | 833 | — | — |
| 2021-04-29 | $91.20 | $91.20 | 3,487 | — | — |
| 2021-04-28 | $84.80 | $84.80 | 1,359 | — | — |
| 2021-04-27 | $83.60 | $83.60 | 1,309 | — | — |
| 2021-04-26 | $80.00 | $80.00 | 2,292 | — | — |
| 2021-04-23 | $79.60 | $79.60 | 1,982 | — | — |
| 2021-04-22 | $78.00 | $78.00 | 3,468 | — | — |
| 2021-04-21 | $73.00 | $73.00 | 1,967 | — | — |
| 2021-04-20 | $70.60 | $70.60 | 2,637 | — | — |
| 2021-04-19 | $70.40 | $70.40 | 3,020 | — | — |
| 2021-04-16 | $74.00 | $74.00 | 2,269 | — | — |
| 2021-04-15 | $75.00 | $75.00 | 2,951 | — | — |
| 2021-04-14 | $74.60 | $74.60 | 2,112 | — | — |
| 2021-04-13 | $74.40 | $74.40 | 3,670 | — | — |
| 2021-04-12 | $82.00 | $82.00 | 1,902 | — | — |
| 2021-04-09 | $81.20 | $81.20 | 2,031 | — | — |
| 2021-04-08 | $86.00 | $86.00 | 894 | — | — |
| 2021-04-07 | $84.00 | $84.00 | 849 | — | — |
| 2021-04-06 | $82.00 | $82.00 | 4,062 | — | — |
| 2021-04-05 | $83.80 | $83.80 | 2,835 | — | — |
| 2021-04-01 | $88.00 | $88.00 | 3,451 | — | — |
| 2021-03-31 | $92.60 | $92.60 | 1,244 | — | — |
| 2021-03-30 | $94.80 | $94.80 | 1,575 | — | — |
| 2021-03-29 | $93.80 | $93.80 | 2,824 | — | — |
| 2021-03-26 | $88.00 | $88.00 | 1,364 | — | — |
| 2021-03-25 | $85.00 | $85.00 | 4,116 | — | — |
| 2021-03-24 | $96.00 | $96.00 | 3,205 | — | — |
| 2021-03-23 | $98.40 | $98.40 | 2,352 | — | — |
| 2021-03-22 | $99.20 | $99.20 | 2,611 | — | — |
| 2021-03-19 | $100.00 | $100.00 | 3,464 | — | — |
| 2021-03-18 | $104.20 | $104.20 | 3,032 | — | — |
| 2021-03-17 | $114.00 | $114.00 | 14,168 | — | — |
| 2021-03-16 | $102.00 | $102.00 | 7,278 | — | — |
| 2021-03-15 | $95.00 | $95.00 | 3,275 | — | — |
| 2021-03-12 | $94.00 | $94.00 | 1,868 | — | — |
| 2021-03-11 | $96.00 | $96.00 | 2,753 | — | — |
| 2021-03-10 | $92.00 | $92.00 | 2,685 | — | — |
| 2021-03-09 | $94.00 | $94.00 | 3,314 | — | — |
| 2021-03-08 | $93.40 | $93.40 | 2,792 | — | — |
| 2021-03-05 | $94.00 | $94.00 | 10,540 | — | — |
| 2021-03-04 | $82.00 | $82.00 | 11,411 | — | — |
| 2021-03-03 | $96.80 | $96.80 | 5,475 | — | — |
| 2021-03-02 | $103.00 | $103.00 | 8,715 | — | — |
| 2021-03-01 | $98.00 | $98.00 | 6,149 | — | — |
| 2021-02-26 | $102.00 | $102.00 | 8,542 | — | — |
| 2021-02-25 | $109.00 | $109.00 | 6,665 | — | — |
| 2021-02-24 | $121.20 | $121.20 | 11,336 | — | — |
| 2021-02-23 | $92.00 | $92.00 | 14,497 | — | — |
| 2021-02-22 | $110.00 | $110.00 | 11,966 | — | — |
| 2021-02-19 | $132.00 | $132.00 | 8,799 | — | — |
| 2021-02-18 | $142.40 | $142.40 | 17,584 | — | — |
| 2021-02-17 | $161.20 | $161.20 | 31,906 | — | — |
| 2021-02-16 | $137.00 | $137.00 | 11,250 | — | — |
| 2021-02-12 | $128.60 | $128.60 | 9,125 | — | — |
| 2021-02-11 | $128.00 | $128.00 | 11,524 | — | — |
| 2021-02-10 | $124.40 | $124.40 | 15,405 | — | — |
| 2021-02-09 | $125.00 | $125.00 | 17,454 | — | — |
| 2021-02-08 | $114.00 | $114.00 | 22,776 | — | — |
| 2021-02-05 | $102.00 | $102.00 | 21,650 | — | — |
| 2021-02-04 | $96.00 | $96.00 | 7,639 | — | — |
| 2021-02-03 | $94.00 | $94.00 | 10,838 | — | — |
| 2021-02-02 | $85.00 | $85.00 | 9,477 | — | — |
| 2021-02-01 | $92.60 | $92.60 | 9,686 | — | — |
| 2021-01-29 | $97.00 | $97.00 | 17,394 | — | — |
| 2021-01-28 | $90.60 | $90.60 | 15,479 | — | — |
| 2021-01-27 | $101.00 | $101.00 | 32,710 | — | — |
| 2021-01-26 | $103.80 | $103.80 | 35,115 | — | — |
| 2021-01-25 | $80.00 | $80.00 | 12,977 | — | — |
| 2021-01-22 | $75.00 | $75.00 | 8,462 | — | — |
| 2021-01-21 | $76.00 | $76.00 | 10,356 | — | — |
| 2021-01-20 | $80.00 | $80.00 | 7,337 | — | — |
| 2021-01-19 | $80.60 | $80.60 | 12,471 | — | — |
| 2021-01-15 | $86.00 | $86.00 | 10,649 | — | — |
| 2021-01-14 | $82.60 | $82.60 | 10,171 | — | — |
| 2021-01-13 | $86.20 | $86.20 | 28,982 | — | — |
| 2021-01-12 | $78.40 | $78.40 | 8,061 | — | — |
| 2021-01-11 | $77.00 | $77.00 | 5,063 | — | — |
| 2021-01-08 | $74.00 | $74.00 | 7,130 | — | — |
| 2021-01-07 | $74.80 | $74.80 | 9,824 | — | — |
| 2021-01-06 | $78.20 | $78.20 | 7,274 | — | — |
| 2021-01-05 | $79.40 | $79.40 | 3,974 | — | — |
| 2021-01-04 | $77.40 | $77.40 | 8,234 | — | — |