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
- 2019-12-20 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 | $35.92 | $35.92 | 108,413 | — | — |
| 2021-12-30 | $37.68 | $37.68 | 63,138 | — | — |
| 2021-12-29 | $38.56 | $38.56 | 85,375 | — | — |
| 2021-12-28 | $38.16 | $38.16 | 186,963 | — | — |
| 2021-12-27 | $39.52 | $39.52 | 122,313 | — | — |
| 2021-12-23 | $42.40 | $42.40 | 66,488 | — | — |
| 2021-12-22 | $43.60 | $43.60 | 150,900 | — | — |
| 2021-12-21 | $43.20 | $43.20 | 134,425 | — | — |
| 2021-12-20 | $41.60 | $41.60 | 279,588 | — | — |
| 2021-12-17 | $45.76 | $45.76 | 984,088 | — | — |
| 2021-12-16 | $56.32 | $56.32 | 114,663 | — | — |
| 2021-12-15 | $60.96 | $60.96 | 74,288 | — | — |
| 2021-12-14 | $57.52 | $57.52 | 63,288 | — | — |
| 2021-12-13 | $62.32 | $62.32 | 44,488 | — | — |
| 2021-12-10 | $63.76 | $63.76 | 43,063 | — | — |
| 2021-12-09 | $66.48 | $66.48 | 35,063 | — | — |
| 2021-12-08 | $70.16 | $70.16 | 34,638 | — | — |
| 2021-12-07 | $67.12 | $67.12 | 47,888 | — | — |
| 2021-12-06 | $63.28 | $63.28 | 47,825 | — | — |
| 2021-12-03 | $66.96 | $66.96 | 54,063 | — | — |
| 2021-12-02 | $67.28 | $67.28 | 65,350 | — | — |
| 2021-12-01 | $68.88 | $68.88 | 54,250 | — | — |
| 2021-11-30 | $67.92 | $67.92 | 53,125 | — | — |
| 2021-11-29 | $67.60 | $67.60 | 39,713 | — | — |
| 2021-11-26 | $69.20 | $69.20 | 46,413 | — | — |
| 2021-11-24 | $63.84 | $63.84 | 64,725 | — | — |
| 2021-11-23 | $64.56 | $64.56 | 70,513 | — | — |
| 2021-11-22 | $70.80 | $70.80 | 65,338 | — | — |
| 2021-11-19 | $72.24 | $72.24 | 42,788 | — | — |
| 2021-11-18 | $72.96 | $72.96 | 54,088 | — | — |
| 2021-11-17 | $76.72 | $76.72 | 40,888 | — | — |
| 2021-11-16 | $72.64 | $72.64 | 69,988 | — | — |
| 2021-11-15 | $75.04 | $75.04 | 52,988 | — | — |
| 2021-11-12 | $70.80 | $70.80 | 143,875 | — | — |
| 2021-11-11 | $81.52 | $81.52 | 26,475 | — | — |
| 2021-11-10 | $79.60 | $79.60 | 48,950 | — | — |
| 2021-11-09 | $82.00 | $82.00 | 21,575 | — | — |
| 2021-11-08 | $82.72 | $82.72 | 33,688 | — | — |
| 2021-11-05 | $84.48 | $84.48 | 43,313 | — | — |
| 2021-11-04 | $82.72 | $82.72 | 33,163 | — | — |
| 2021-11-03 | $81.52 | $81.52 | 32,325 | — | — |
| 2021-11-02 | $78.24 | $78.24 | 28,538 | — | — |
| 2021-11-01 | $78.48 | $78.48 | 36,313 | — | — |
| 2021-10-29 | $78.64 | $78.64 | 25,688 | — | — |
| 2021-10-28 | $81.84 | $81.84 | 44,313 | — | — |
| 2021-10-27 | $79.76 | $79.76 | 36,613 | — | — |
| 2021-10-26 | $82.00 | $82.00 | 93,713 | — | — |
| 2021-10-25 | $82.88 | $82.88 | 379,625 | — | — |
| 2021-10-22 | $75.52 | $75.52 | 55,975 | — | — |
| 2021-10-21 | $79.68 | $79.68 | 56,688 | — | — |
| 2021-10-20 | $76.64 | $76.64 | 37,375 | — | — |
| 2021-10-19 | $71.44 | $71.44 | 37,925 | — | — |
| 2021-10-18 | $70.24 | $70.24 | 50,963 | — | — |
| 2021-10-15 | $70.96 | $70.96 | 53,325 | — | — |
| 2021-10-14 | $74.72 | $74.72 | 64,538 | — | — |
| 2021-10-13 | $70.32 | $70.32 | 50,425 | — | — |
| 2021-10-12 | $71.60 | $71.60 | 58,200 | — | — |
| 2021-10-11 | $73.36 | $73.36 | 40,763 | — | — |
| 2021-10-08 | $76.80 | $76.80 | 39,625 | — | — |
| 2021-10-07 | $79.04 | $79.04 | 59,938 | — | — |
| 2021-10-06 | $81.68 | $81.68 | 42,275 | — | — |
| 2021-10-05 | $80.96 | $80.96 | 49,625 | — | — |
| 2021-10-04 | $80.80 | $80.80 | 50,588 | — | — |
| 2021-10-01 | $79.92 | $79.92 | 149,913 | — | — |
| 2021-09-30 | $82.80 | $82.80 | 55,150 | — | — |
| 2021-09-29 | $84.96 | $84.96 | 71,413 | — | — |
| 2021-09-28 | $88.48 | $88.48 | 108,100 | — | — |
| 2021-09-27 | $92.16 | $92.16 | 89,663 | — | — |
| 2021-09-24 | $91.04 | $91.04 | 118,725 | — | — |
| 2021-09-23 | $91.12 | $91.12 | 146,400 | — | — |
| 2021-09-22 | $83.60 | $83.60 | 157,850 | — | — |
| 2021-09-21 | $86.40 | $86.40 | 110,250 | — | — |
| 2021-09-20 | $84.72 | $84.72 | 117,188 | — | — |
| 2021-09-17 | $92.56 | $92.56 | 350,625 | — | — |
| 2021-09-16 | $102.40 | $102.40 | 819,638 | — | — |
| 2021-09-15 | $84.32 | $84.32 | 98,175 | — | — |
| 2021-09-14 | $80.00 | $80.00 | 150,738 | — | — |
| 2021-09-13 | $81.84 | $81.84 | 205,488 | — | — |
| 2021-09-10 | $88.00 | $88.00 | 228,413 | — | — |
| 2021-09-09 | $91.28 | $91.28 | 606,250 | — | — |
| 2021-09-08 | $83.20 | $83.20 | 389,413 | — | — |
| 2021-09-07 | $84.48 | $84.48 | 886,638 | — | — |
| 2021-09-03 | $79.84 | $79.84 | 165,788 | — | — |
| 2021-09-02 | $79.92 | $79.92 | 87,575 | — | — |
| 2021-09-01 | $80.32 | $80.32 | 184,988 | — | — |
| 2021-08-31 | $80.24 | $80.24 | 27,863 | — | — |
| 2021-08-30 | $80.24 | $80.24 | 36,600 | — | — |
| 2021-08-27 | $80.24 | $80.24 | 113,475 | — | — |
| 2021-08-26 | $80.08 | $80.08 | 43,138 | — | — |
| 2021-08-25 | $80.08 | $80.08 | 40,125 | — | — |
| 2021-08-24 | $80.08 | $80.08 | 25,313 | — | — |
| 2021-08-23 | $80.08 | $80.08 | 58,350 | — | — |
| 2021-08-20 | $80.00 | $80.00 | 25,375 | — | — |
| 2021-08-19 | $80.00 | $80.00 | 29,450 | — | — |
| 2021-08-18 | $80.00 | $80.00 | 23,275 | — | — |
| 2021-08-17 | $80.00 | $80.00 | 143,550 | — | — |
| 2021-08-16 | $80.00 | $80.00 | 45,350 | — | — |
| 2021-08-13 | $80.00 | $80.00 | 11,388 | — | — |
| 2021-08-12 | $80.00 | $80.00 | 12,263 | — | — |
| 2021-08-11 | $80.08 | $80.08 | 43,200 | — | — |
| 2021-08-10 | $79.92 | $79.92 | 32,525 | — | — |
| 2021-08-09 | $79.92 | $79.92 | 23,775 | — | — |
| 2021-08-06 | $79.92 | $79.92 | 13,938 | — | — |
| 2021-08-05 | $79.84 | $79.84 | 36,050 | — | — |
| 2021-08-04 | $79.84 | $79.84 | 70,225 | — | — |
| 2021-08-03 | $79.76 | $79.76 | 23,438 | — | — |
| 2021-08-02 | $79.76 | $79.76 | 23,775 | — | — |
| 2021-07-30 | $79.68 | $79.68 | 19,438 | — | — |
| 2021-07-29 | $79.60 | $79.60 | 33,488 | — | — |
| 2021-07-28 | $79.68 | $79.68 | 97,100 | — | — |
| 2021-07-27 | $79.76 | $79.76 | 36,725 | — | — |
| 2021-07-26 | $79.84 | $79.84 | 43,025 | — | — |
| 2021-07-23 | $79.84 | $79.84 | 19,975 | — | — |
| 2021-07-22 | $79.68 | $79.68 | 58,288 | — | — |
| 2021-07-21 | $79.68 | $79.68 | 191,875 | — | — |
| 2021-07-20 | $79.68 | $79.68 | 95,325 | — | — |
| 2021-07-19 | $79.76 | $79.76 | 83,650 | — | — |
| 2021-07-16 | $79.76 | $79.76 | 76,363 | — | — |
| 2021-07-15 | $79.60 | $79.60 | 68,475 | — | — |
| 2021-07-14 | $79.68 | $79.68 | 204,400 | — | — |
| 2021-07-13 | $79.84 | $79.84 | 36,875 | — | — |
| 2021-07-12 | $80.32 | $80.32 | 59,150 | — | — |
| 2021-07-09 | $80.16 | $80.16 | 60,000 | — | — |
| 2021-07-08 | $79.76 | $79.76 | 71,125 | — | — |
| 2021-07-07 | $80.00 | $80.00 | 81,988 | — | — |
| 2021-07-06 | $80.00 | $80.00 | 242,525 | — | — |
| 2021-07-02 | $80.32 | $80.32 | 337,863 | — | — |
| 2021-07-01 | $79.92 | $79.92 | 78,375 | — | — |
| 2021-06-30 | $79.92 | $79.92 | 127,563 | — | — |
| 2021-06-29 | $80.00 | $80.00 | 41,338 | — | — |
| 2021-06-28 | $80.00 | $80.00 | 26,400 | — | — |
| 2021-06-25 | $79.84 | $79.84 | 28,225 | — | — |
| 2021-06-24 | $79.76 | $79.76 | 127,675 | — | — |
| 2021-06-23 | $79.84 | $79.84 | 126,763 | — | — |
| 2021-06-22 | $79.84 | $79.84 | 19,075 | — | — |
| 2021-06-21 | $79.76 | $79.76 | 33,838 | — | — |
| 2021-06-18 | $79.76 | $79.76 | 173,238 | — | — |
| 2021-06-17 | $80.00 | $80.00 | 23,563 | — | — |
| 2021-06-16 | $80.00 | $80.00 | 22,950 | — | — |
| 2021-06-15 | $80.00 | $80.00 | 40,600 | — | — |
| 2021-06-14 | $80.00 | $80.00 | 37,238 | — | — |
| 2021-06-11 | $80.00 | $80.00 | 22,800 | — | — |
| 2021-06-10 | $80.00 | $80.00 | 50,750 | — | — |
| 2021-06-09 | $79.92 | $79.92 | 166,313 | — | — |
| 2021-06-08 | $80.24 | $80.24 | 225,113 | — | — |
| 2021-06-07 | $79.76 | $79.76 | 20,813 | — | — |
| 2021-06-04 | $79.68 | $79.68 | 19,950 | — | — |
| 2021-06-03 | $79.68 | $79.68 | 24,588 | — | — |
| 2021-06-02 | $79.60 | $79.60 | 48,263 | — | — |
| 2021-06-01 | $79.60 | $79.60 | 36,838 | — | — |
| 2021-05-28 | $79.52 | $79.52 | 113,525 | — | — |
| 2021-05-27 | $79.52 | $79.52 | 19,900 | — | — |
| 2021-05-26 | $79.52 | $79.52 | 56,588 | — | — |
| 2021-05-25 | $79.52 | $79.52 | 23,688 | — | — |
| 2021-05-24 | $79.60 | $79.60 | 22,575 | — | — |
| 2021-05-21 | $79.52 | $79.52 | 18,550 | — | — |
| 2021-05-20 | $79.44 | $79.44 | 21,288 | — | — |
| 2021-05-19 | $79.28 | $79.28 | 36,525 | — | — |
| 2021-05-18 | $79.36 | $79.36 | 60,150 | — | — |
| 2021-05-17 | $79.36 | $79.36 | 49,688 | — | — |
| 2021-05-14 | $79.36 | $79.36 | 77,750 | — | — |
| 2021-05-13 | $79.36 | $79.36 | 79,213 | — | — |
| 2021-05-12 | $79.28 | $79.28 | 80,313 | — | — |
| 2021-05-11 | $79.28 | $79.28 | 70,638 | — | — |
| 2021-05-10 | $79.44 | $79.44 | 76,313 | — | — |
| 2021-05-07 | $79.52 | $79.52 | 86,350 | — | — |
| 2021-05-06 | $79.28 | $79.28 | 91,500 | — | — |
| 2021-05-05 | $79.44 | $79.44 | 30,063 | — | — |
| 2021-05-04 | $79.44 | $79.44 | 218,488 | — | — |
| 2021-05-03 | $79.60 | $79.60 | 81,063 | — | — |
| 2021-04-30 | $79.52 | $79.52 | 49,738 | — | — |
| 2021-04-29 | $79.68 | $79.68 | 55,275 | — | — |
| 2021-04-28 | $79.68 | $79.68 | 47,975 | — | — |
| 2021-04-27 | $79.60 | $79.60 | 58,700 | — | — |
| 2021-04-26 | $79.76 | $79.76 | 73,838 | — | — |
| 2021-04-23 | $79.60 | $79.60 | 69,075 | — | — |
| 2021-04-22 | $79.60 | $79.60 | 97,988 | — | — |
| 2021-04-21 | $79.68 | $79.68 | 81,638 | — | — |
| 2021-04-20 | $79.36 | $79.36 | 185,788 | — | — |
| 2021-04-19 | $79.60 | $79.60 | 288,375 | — | — |
| 2021-04-16 | $80.16 | $80.16 | 132,250 | — | — |
| 2021-04-15 | $80.16 | $80.16 | 198,075 | — | — |
| 2021-04-14 | $80.56 | $80.56 | 166,013 | — | — |
| 2021-04-13 | $80.64 | $80.64 | 125,675 | — | — |
| 2021-04-12 | $80.72 | $80.72 | 138,050 | — | — |
| 2021-04-09 | $81.28 | $81.28 | 103,950 | — | — |
| 2021-04-08 | $82.48 | $82.48 | 149,550 | — | — |
| 2021-04-07 | $81.28 | $81.28 | 107,425 | — | — |
| 2021-04-06 | $81.28 | $81.28 | 111,475 | — | — |
| 2021-04-05 | $81.44 | $81.44 | 139,950 | — | — |
| 2021-04-01 | $81.92 | $81.92 | 177,925 | — | — |
| 2021-03-31 | $82.56 | $82.56 | 187,900 | — | — |
| 2021-03-30 | $82.32 | $82.32 | 169,713 | — | — |
| 2021-03-29 | $85.28 | $85.28 | 212,750 | — | — |
| 2021-03-26 | $85.60 | $85.60 | 218,963 | — | — |
| 2021-03-25 | $83.52 | $83.52 | 306,125 | — | — |
| 2021-03-24 | $81.44 | $81.44 | 306,225 | — | — |
| 2021-03-23 | $82.96 | $82.96 | 272,538 | — | — |
| 2021-03-22 | $83.92 | $83.92 | 319,363 | — | — |
| 2021-03-19 | $84.32 | $84.32 | 305,750 | — | — |
| 2021-03-18 | $84.00 | $84.00 | 317,313 | — | — |
| 2021-03-17 | $87.04 | $87.04 | 206,275 | — | — |
| 2021-03-16 | $86.16 | $86.16 | 358,263 | — | — |
| 2021-03-15 | $89.12 | $89.12 | 262,213 | — | — |
| 2021-03-12 | $92.08 | $92.08 | 173,463 | — | — |
| 2021-03-11 | $91.68 | $91.68 | 133,050 | — | — |
| 2021-03-10 | $89.44 | $89.44 | 197,525 | — | — |
| 2021-03-09 | $89.52 | $89.52 | 187,438 | — | — |
| 2021-03-08 | $87.12 | $87.12 | 308,700 | — | — |
| 2021-03-05 | $91.52 | $91.52 | 487,225 | — | — |
| 2021-03-04 | $85.28 | $85.28 | 807,050 | — | — |
| 2021-03-03 | $88.00 | $88.00 | 467,613 | — | — |
| 2021-03-02 | $94.00 | $94.00 | 524,275 | — | — |
| 2021-03-01 | $100.56 | $100.56 | 709,075 | — | — |
| 2021-02-26 | $93.36 | $93.36 | 568,138 | — | — |
| 2021-02-25 | $93.84 | $93.84 | 820,000 | — | — |
| 2021-02-24 | $103.44 | $103.44 | 488,350 | — | — |
| 2021-02-23 | $105.76 | $105.76 | 1,006,250 | — | — |
| 2021-02-22 | $116.08 | $116.08 | 1,041,525 | — | — |
| 2021-02-19 | $119.92 | $119.92 | 1,591,388 | — | — |
| 2021-02-18 | $111.76 | $111.76 | 2,771,438 | — | — |
| 2021-02-17 | $87.60 | $87.60 | 17,088 | — | — |
| 2021-02-16 | $88.00 | $88.00 | 10,288 | — | — |
| 2021-02-12 | $86.00 | $86.00 | 3,950 | — | — |
| 2021-02-11 | $85.20 | $85.20 | 17,463 | — | — |
| 2021-02-10 | $86.16 | $86.16 | 16,375 | — | — |
| 2021-02-09 | $86.40 | $86.40 | 9,538 | — | — |
| 2021-02-08 | $85.92 | $85.92 | 21,475 | — | — |
| 2021-02-05 | $85.36 | $85.36 | 28,463 | — | — |
| 2021-02-04 | $87.20 | $87.20 | 29,250 | — | — |
| 2021-02-03 | $86.72 | $86.72 | 31,650 | — | — |
| 2021-02-02 | $85.36 | $85.36 | 24,200 | — | — |
| 2021-02-01 | $84.00 | $84.00 | 8,500 | — | — |
| 2021-01-29 | $84.00 | $84.00 | 10,938 | — | — |
| 2021-01-28 | $84.16 | $84.16 | 22,838 | — | — |
| 2021-01-27 | $82.88 | $82.88 | 59,338 | — | — |
| 2021-01-26 | $84.40 | $84.40 | 23,175 | — | — |
| 2021-01-25 | $86.08 | $86.08 | 57,200 | — | — |
| 2021-01-22 | $89.92 | $89.92 | 93,575 | — | — |
| 2021-01-21 | $89.44 | $89.44 | 302,925 | — | — |
| 2021-01-20 | $84.00 | $84.00 | 10,938 | — | — |
| 2021-01-19 | $84.80 | $84.80 | 10,675 | — | — |
| 2021-01-15 | $84.32 | $84.32 | 41,738 | — | — |
| 2021-01-14 | $85.44 | $85.44 | 70,113 | — | — |
| 2021-01-13 | $86.36 | $86.36 | 30,050 | — | — |
| 2021-01-12 | $84.88 | $84.88 | 15,650 | — | — |
| 2021-01-11 | $84.96 | $84.96 | 14,613 | — | — |
| 2021-01-08 | $86.80 | $86.80 | 21,300 | — | — |
| 2021-01-07 | $84.80 | $84.80 | 36,600 | — | — |
| 2021-01-06 | $83.20 | $83.20 | 4,000 | — | — |
| 2021-01-05 | $83.20 | $83.20 | 10,538 | — | — |
| 2021-01-04 | $83.76 | $83.76 | 26,175 | — | — |