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
- 2012-03-14 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 | $82.80 | $82.80 | 18,570 | — | — |
| 2021-12-30 | $83.50 | $83.50 | 28,570 | — | — |
| 2021-12-29 | $85.50 | $85.50 | 33,540 | — | — |
| 2021-12-28 | $85.00 | $85.00 | 71,840 | — | — |
| 2021-12-27 | $88.30 | $88.30 | 48,700 | — | — |
| 2021-12-23 | $93.00 | $93.00 | 66,520 | — | — |
| 2021-12-22 | $90.00 | $90.00 | 66,430 | — | — |
| 2021-12-21 | $89.90 | $89.90 | 95,900 | — | — |
| 2021-12-20 | $81.90 | $81.90 | 48,220 | — | — |
| 2021-12-17 | $85.60 | $85.60 | 96,450 | — | — |
| 2021-12-16 | $83.00 | $83.00 | 748,680 | — | — |
| 2021-12-15 | $79.90 | $79.90 | 99,470 | — | — |
| 2021-12-14 | $75.00 | $75.00 | 76,420 | — | — |
| 2021-12-13 | $73.00 | $73.00 | 241,420 | — | — |
| 2021-12-10 | $79.00 | $79.00 | 274,860 | — | — |
| 2021-12-09 | $88.70 | $88.70 | 334,680 | — | — |
| 2021-12-08 | $93.60 | $93.60 | 116,690 | — | — |
| 2021-12-07 | $94.20 | $94.20 | 92,330 | — | — |
| 2021-12-06 | $95.30 | $95.30 | 216,350 | — | — |
| 2021-12-03 | $91.80 | $91.80 | 215,490 | — | — |
| 2021-12-02 | $100.60 | $100.60 | 168,190 | — | — |
| 2021-12-01 | $99.80 | $99.80 | 1,865,050 | — | — |
| 2021-11-30 | $98.40 | $98.40 | 221,360 | — | — |
| 2021-11-29 | $101.60 | $101.60 | 101,470 | — | — |
| 2021-11-26 | $102.00 | $102.00 | 94,040 | — | — |
| 2021-11-24 | $102.10 | $102.10 | 76,540 | — | — |
| 2021-11-23 | $101.90 | $101.90 | 81,400 | — | — |
| 2021-11-22 | $101.10 | $101.10 | 124,720 | — | — |
| 2021-11-19 | $106.10 | $106.10 | 164,570 | — | — |
| 2021-11-18 | $101.00 | $101.00 | 85,060 | — | — |
| 2021-11-17 | $101.00 | $101.00 | 185,300 | — | — |
| 2021-11-16 | $97.50 | $97.50 | 80,040 | — | — |
| 2021-11-15 | $95.30 | $95.30 | 64,860 | — | — |
| 2021-11-12 | $100.50 | $100.50 | 104,640 | — | — |
| 2021-11-11 | $100.90 | $100.90 | 107,030 | — | — |
| 2021-11-10 | $94.60 | $94.60 | 102,740 | — | — |
| 2021-11-09 | $97.10 | $97.10 | 69,300 | — | — |
| 2021-11-08 | $100.70 | $100.70 | 129,110 | — | — |
| 2021-11-05 | $100.50 | $100.50 | 184,000 | — | — |
| 2021-11-04 | $98.50 | $98.50 | 380,470 | — | — |
| 2021-11-03 | $88.60 | $88.60 | 144,960 | — | — |
| 2021-11-02 | $88.00 | $88.00 | 265,420 | — | — |
| 2021-11-01 | $80.40 | $80.40 | 29,410 | — | — |
| 2021-10-29 | $79.50 | $79.50 | 94,930 | — | — |
| 2021-10-28 | $77.60 | $77.60 | 34,000 | — | — |
| 2021-10-27 | $77.90 | $77.90 | 57,430 | — | — |
| 2021-10-26 | $78.70 | $78.70 | 111,770 | — | — |
| 2021-10-25 | $76.40 | $76.40 | 73,230 | — | — |
| 2021-10-22 | $73.90 | $73.90 | 79,970 | — | — |
| 2021-10-21 | $76.30 | $76.30 | 66,780 | — | — |
| 2021-10-20 | $77.10 | $77.10 | 108,530 | — | — |
| 2021-10-19 | $78.50 | $78.50 | 50,580 | — | — |
| 2021-10-18 | $78.50 | $78.50 | 53,110 | — | — |
| 2021-10-15 | $81.90 | $81.90 | 74,790 | — | — |
| 2021-10-14 | $77.70 | $77.70 | 118,750 | — | — |
| 2021-10-13 | $78.50 | $78.50 | 201,460 | — | — |
| 2021-10-12 | $82.30 | $82.30 | 256,830 | — | — |
| 2021-10-11 | $71.00 | $71.00 | 66,120 | — | — |
| 2021-10-08 | $72.40 | $72.40 | 77,350 | — | — |
| 2021-10-07 | $73.20 | $73.20 | 86,030 | — | — |
| 2021-10-06 | $71.50 | $71.50 | 113,430 | — | — |
| 2021-10-05 | $74.70 | $74.70 | 141,510 | — | — |
| 2021-10-04 | $74.30 | $74.30 | 135,380 | — | — |
| 2021-10-01 | $81.40 | $81.40 | 278,580 | — | — |
| 2021-09-30 | $81.00 | $81.00 | 234,930 | — | — |
| 2021-09-29 | $80.00 | $80.00 | 494,330 | — | — |
| 2021-09-28 | $92.80 | $92.80 | 343,470 | — | — |
| 2021-09-27 | $88.90 | $88.90 | 279,050 | — | — |
| 2021-09-24 | $91.90 | $91.90 | 1,004,940 | — | — |
| 2021-09-23 | $82.80 | $82.80 | 320,390 | — | — |
| 2021-09-22 | $80.30 | $80.30 | 534,160 | — | — |
| 2021-09-21 | $75.10 | $75.10 | 202,550 | — | — |
| 2021-09-20 | $71.70 | $71.70 | 179,510 | — | — |
| 2021-09-17 | $78.60 | $78.60 | 150,700 | — | — |
| 2021-09-16 | $75.60 | $75.60 | 153,560 | — | — |
| 2021-09-15 | $71.70 | $71.70 | 165,710 | — | — |
| 2021-09-14 | $73.00 | $73.00 | 126,090 | — | — |
| 2021-09-13 | $77.10 | $77.10 | 187,030 | — | — |
| 2021-09-10 | $75.50 | $75.50 | 298,960 | — | — |
| 2021-09-09 | $77.30 | $77.30 | 1,281,550 | — | — |
| 2021-09-08 | $73.30 | $73.30 | 207,950 | — | — |
| 2021-09-07 | $67.10 | $67.10 | 90,000 | — | — |
| 2021-09-03 | $69.00 | $69.00 | 95,970 | — | — |
| 2021-09-02 | $68.80 | $68.80 | 99,910 | — | — |
| 2021-09-01 | $67.20 | $67.20 | 315,210 | — | — |
| 2021-08-31 | $67.90 | $67.90 | 349,880 | — | — |
| 2021-08-30 | $67.90 | $67.90 | 135,010 | — | — |
| 2021-08-27 | $64.10 | $64.10 | 156,760 | — | — |
| 2021-08-26 | $60.90 | $60.90 | 107,560 | — | — |
| 2021-08-25 | $60.30 | $60.30 | 101,900 | — | — |
| 2021-08-24 | $55.80 | $55.80 | 35,660 | — | — |
| 2021-08-23 | $54.60 | $54.60 | 38,000 | — | — |
| 2021-08-20 | $52.10 | $52.10 | 56,350 | — | — |
| 2021-08-19 | $51.60 | $51.60 | 484,200 | — | — |
| 2021-08-18 | $57.00 | $57.00 | 127,330 | — | — |
| 2021-08-17 | $52.80 | $52.80 | 81,230 | — | — |
| 2021-08-16 | $52.90 | $52.90 | 156,790 | — | — |
| 2021-08-13 | $60.00 | $60.00 | 92,760 | — | — |
| 2021-08-12 | $61.50 | $61.50 | 226,120 | — | — |
| 2021-08-11 | $61.50 | $61.50 | 151,580 | — | — |
| 2021-08-10 | $59.50 | $59.50 | 141,790 | — | — |
| 2021-08-09 | $56.70 | $56.70 | 313,440 | — | — |
| 2021-08-06 | $57.90 | $57.90 | 304,190 | — | — |
| 2021-08-05 | $51.70 | $51.70 | 204,730 | — | — |
| 2021-08-04 | $50.20 | $50.20 | 1,421,420 | — | — |
| 2021-08-03 | $53.10 | $53.10 | 196,080 | — | — |
| 2021-08-02 | $52.30 | $52.30 | 95,780 | — | — |
| 2021-07-30 | $50.80 | $50.80 | 133,550 | — | — |
| 2021-07-29 | $54.90 | $54.90 | 267,610 | — | — |
| 2021-07-28 | $49.30 | $49.30 | 100,680 | — | — |
| 2021-07-27 | $44.30 | $44.30 | 43,860 | — | — |
| 2021-07-26 | $47.30 | $47.30 | 67,630 | — | — |
| 2021-07-23 | $44.50 | $44.50 | 53,370 | — | — |
| 2021-07-22 | $44.00 | $44.00 | 73,920 | — | — |
| 2021-07-21 | $46.50 | $46.50 | 38,530 | — | — |
| 2021-07-20 | $45.40 | $45.40 | 79,330 | — | — |
| 2021-07-19 | $45.10 | $45.10 | 98,300 | — | — |
| 2021-07-16 | $47.60 | $47.60 | 96,460 | — | — |
| 2021-07-15 | $49.10 | $49.10 | 131,740 | — | — |
| 2021-07-14 | $52.90 | $52.90 | 203,790 | — | — |
| 2021-07-13 | $58.50 | $58.50 | 1,127,140 | — | — |
| 2021-07-12 | $58.20 | $58.20 | 246,110 | — | — |
| 2021-07-09 | $56.30 | $56.30 | 758,320 | — | — |
| 2021-07-08 | $47.60 | $47.60 | 130,900 | — | — |
| 2021-07-07 | $52.00 | $52.00 | 140,000 | — | — |
| 2021-07-06 | $48.60 | $48.60 | 131,980 | — | — |
| 2021-07-02 | $50.00 | $50.00 | 150,980 | — | — |
| 2021-07-01 | $49.50 | $49.50 | 130,680 | — | — |
| 2021-06-30 | $53.30 | $53.30 | 125,200 | — | — |
| 2021-06-29 | $52.40 | $52.40 | 104,520 | — | — |
| 2021-06-28 | $53.90 | $53.90 | 82,300 | — | — |
| 2021-06-25 | $53.70 | $53.70 | 193,410 | — | — |
| 2021-06-24 | $59.40 | $59.40 | 106,980 | — | — |
| 2021-06-23 | $55.20 | $55.20 | 74,260 | — | — |
| 2021-06-22 | $52.80 | $52.80 | 45,640 | — | — |
| 2021-06-21 | $50.60 | $50.60 | 148,080 | — | — |
| 2021-06-18 | $54.80 | $54.80 | 68,280 | — | — |
| 2021-06-17 | $56.50 | $56.50 | 250,690 | — | — |
| 2021-06-16 | $65.70 | $65.70 | 1,977,640 | — | — |
| 2021-06-15 | $60.30 | $60.30 | 214,140 | — | — |
| 2021-06-14 | $55.30 | $55.30 | 142,430 | — | — |
| 2021-06-11 | $57.20 | $57.20 | 192,670 | — | — |
| 2021-06-10 | $57.90 | $57.90 | 291,050 | — | — |
| 2021-06-09 | $58.40 | $58.40 | 742,420 | — | — |
| 2021-06-08 | $51.50 | $51.50 | 219,520 | — | — |
| 2021-06-07 | $55.70 | $55.70 | 279,720 | — | — |
| 2021-06-04 | $51.50 | $51.50 | 408,620 | — | — |
| 2021-06-03 | $60.50 | $60.50 | 1,322,380 | — | — |
| 2021-06-02 | $61.80 | $61.80 | 14,676,280 | — | — |
| 2021-06-01 | $31.80 | $31.80 | 25,840 | — | — |
| 2021-05-28 | $32.70 | $32.70 | 17,960 | — | — |
| 2021-05-27 | $31.60 | $31.60 | 24,860 | — | — |
| 2021-05-26 | $31.40 | $31.40 | 26,910 | — | — |
| 2021-05-25 | $31.50 | $31.50 | 32,410 | — | — |
| 2021-05-24 | $31.00 | $31.00 | 32,740 | — | — |
| 2021-05-21 | $30.80 | $30.80 | 32,030 | — | — |
| 2021-05-20 | $31.20 | $31.20 | 28,580 | — | — |
| 2021-05-19 | $29.70 | $29.70 | 39,130 | — | — |
| 2021-05-18 | $30.80 | $30.80 | 32,870 | — | — |
| 2021-05-17 | $31.50 | $31.50 | 26,250 | — | — |
| 2021-05-14 | $31.60 | $31.60 | 27,220 | — | — |
| 2021-05-13 | $30.80 | $30.80 | 25,640 | — | — |
| 2021-05-12 | $32.10 | $32.10 | 19,860 | — | — |
| 2021-05-11 | $32.30 | $32.30 | 27,950 | — | — |
| 2021-05-10 | $31.90 | $31.90 | 20,380 | — | — |
| 2021-05-07 | $33.00 | $33.00 | 27,940 | — | — |
| 2021-05-06 | $31.50 | $31.50 | 45,410 | — | — |
| 2021-05-05 | $33.90 | $33.90 | 29,400 | — | — |
| 2021-05-04 | $34.40 | $34.40 | 63,950 | — | — |
| 2021-05-03 | $38.20 | $38.20 | 146,180 | — | — |
| 2021-04-30 | $36.90 | $36.90 | 397,970 | — | — |
| 2021-04-29 | $34.70 | $34.70 | 33,740 | — | — |
| 2021-04-28 | $36.30 | $36.30 | 92,620 | — | — |
| 2021-04-27 | $35.30 | $35.30 | 49,630 | — | — |
| 2021-04-26 | $34.30 | $34.30 | 58,100 | — | — |
| 2021-04-23 | $32.80 | $32.80 | 59,490 | — | — |
| 2021-04-22 | $29.70 | $29.70 | 59,160 | — | — |
| 2021-04-21 | $30.30 | $30.30 | 54,080 | — | — |
| 2021-04-20 | $28.90 | $28.90 | 56,270 | — | — |
| 2021-04-19 | $31.20 | $31.20 | 43,840 | — | — |
| 2021-04-16 | $32.60 | $32.60 | 56,140 | — | — |
| 2021-04-15 | $32.40 | $32.40 | 75,990 | — | — |
| 2021-04-14 | $32.00 | $32.00 | 168,050 | — | — |
| 2021-04-13 | $36.10 | $36.10 | 202,390 | — | — |
| 2021-04-12 | $39.20 | $39.20 | 1,295,430 | — | — |
| 2021-04-09 | $52.10 | $52.10 | 704,290 | — | — |
| 2021-04-08 | $43.80 | $43.80 | 282,110 | — | — |
| 2021-04-07 | $43.30 | $43.30 | 101,650 | — | — |
| 2021-04-06 | $43.60 | $43.60 | 182,380 | — | — |
| 2021-04-05 | $42.30 | $42.30 | 198,190 | — | — |
| 2021-04-01 | $38.00 | $38.00 | 29,620 | — | — |
| 2021-03-31 | $38.60 | $38.60 | 55,280 | — | — |
| 2021-03-30 | $35.70 | $35.70 | 19,850 | — | — |
| 2021-03-29 | $35.50 | $35.50 | 24,500 | — | — |
| 2021-03-26 | $34.80 | $34.80 | 52,780 | — | — |
| 2021-03-25 | $33.50 | $33.50 | 48,850 | — | — |
| 2021-03-24 | $34.00 | $34.00 | 35,680 | — | — |
| 2021-03-23 | $37.50 | $37.50 | 25,290 | — | — |
| 2021-03-22 | $39.10 | $39.10 | 19,840 | — | — |
| 2021-03-19 | $39.30 | $39.30 | 45,280 | — | — |
| 2021-03-18 | $38.80 | $38.80 | 34,370 | — | — |
| 2021-03-17 | $40.10 | $40.10 | 73,740 | — | — |
| 2021-03-16 | $38.50 | $38.50 | 92,370 | — | — |
| 2021-03-15 | $40.10 | $40.10 | 152,860 | — | — |
| 2021-03-12 | $37.40 | $37.40 | 48,240 | — | — |
| 2021-03-11 | $37.10 | $37.10 | 92,790 | — | — |
| 2021-03-10 | $34.30 | $34.30 | 42,880 | — | — |
| 2021-03-09 | $34.10 | $34.10 | 73,090 | — | — |
| 2021-03-08 | $31.50 | $31.50 | 46,460 | — | — |
| 2021-03-05 | $59.50 | $59.50 | 0 | — | — |
| 2021-03-04 | $59.50 | $59.50 | 0 | — | — |
| 2021-03-03 | $59.50 | $59.50 | 0 | — | — |
| 2021-03-02 | $59.50 | $59.50 | 0 | — | — |
| 2021-03-01 | $59.50 | $59.50 | 0 | — | — |
| 2021-02-26 | $59.50 | $59.50 | 0 | — | — |
| 2021-02-25 | $59.50 | $59.50 | 0 | — | — |
| 2021-02-24 | $59.50 | $59.50 | 0 | — | — |
| 2021-02-23 | $59.50 | $59.50 | 210 | — | — |
| 2021-02-22 | $60.30 | $60.30 | 260 | — | — |
| 2021-02-19 | $61.70 | $61.70 | 60 | — | — |
| 2021-02-18 | $53.40 | $53.40 | 180 | — | — |
| 2021-02-17 | $54.70 | $54.70 | 360 | — | — |
| 2021-02-16 | $52.20 | $52.20 | 440 | — | — |
| 2021-02-12 | $48.00 | $48.00 | 570 | — | — |
| 2021-02-11 | $45.00 | $45.00 | 400 | — | — |
| 2021-02-10 | $43.30 | $43.30 | 0 | — | — |
| 2021-02-09 | $43.30 | $43.30 | 100 | — | — |
| 2021-02-08 | $39.90 | $39.90 | 50 | — | — |
| 2021-02-05 | $40.30 | $40.30 | 150 | — | — |
| 2021-02-04 | $46.70 | $46.70 | 0 | — | — |
| 2021-02-03 | $46.70 | $46.70 | 220 | — | — |
| 2021-02-02 | $38.80 | $38.80 | 0 | — | — |
| 2021-02-01 | $38.80 | $38.80 | 330 | — | — |
| 2021-01-29 | $47.50 | $47.50 | 0 | — | — |
| 2021-01-28 | $47.50 | $47.50 | 10 | — | — |
| 2021-01-27 | $51.40 | $51.40 | 40 | — | — |
| 2021-01-26 | $51.80 | $51.80 | 0 | — | — |
| 2021-01-25 | $51.80 | $51.80 | 0 | — | — |
| 2021-01-22 | $51.80 | $51.80 | 10 | — | — |
| 2021-01-21 | $51.80 | $51.80 | 0 | — | — |
| 2021-01-20 | $51.80 | $51.80 | 230 | — | — |
| 2021-01-19 | $55.00 | $55.00 | 20 | — | — |
| 2021-01-15 | $55.10 | $55.10 | 90 | — | — |
| 2021-01-14 | $54.30 | $54.30 | 0 | — | — |
| 2021-01-13 | $54.30 | $54.30 | 0 | — | — |
| 2021-01-12 | $54.30 | $54.30 | 170 | — | — |
| 2021-01-11 | $52.10 | $52.10 | 10 | — | — |
| 2021-01-08 | $59.10 | $59.10 | 0 | — | — |
| 2021-01-07 | $59.10 | $59.10 | 210 | — | — |
| 2021-01-06 | $48.10 | $48.10 | 0 | — | — |
| 2021-01-05 | $48.10 | $48.10 | 110 | — | — |
| 2021-01-04 | $41.70 | $41.70 | 0 | — | — |