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
- 2014-03-17 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 | $57.60 | $57.60 | 433 | — | — |
| 2021-12-30 | $59.40 | $59.40 | 80 | — | — |
| 2021-12-29 | $61.20 | $61.20 | 133 | — | — |
| 2021-12-28 | $63.00 | $63.00 | 338 | — | — |
| 2021-12-27 | $66.60 | $66.60 | 92 | — | — |
| 2021-12-23 | $63.00 | $63.00 | 162 | — | — |
| 2021-12-22 | $70.20 | $70.20 | 303 | — | — |
| 2021-12-21 | $59.40 | $59.40 | 155 | — | — |
| 2021-12-20 | $59.40 | $59.40 | 189 | — | — |
| 2021-12-17 | $64.80 | $64.80 | 322 | — | — |
| 2021-12-16 | $72.00 | $72.00 | 106 | — | — |
| 2021-12-15 | $68.40 | $68.40 | 199 | — | — |
| 2021-12-14 | $63.00 | $63.00 | 153 | — | — |
| 2021-12-13 | $72.00 | $72.00 | 105 | — | — |
| 2021-12-10 | $72.00 | $72.00 | 205 | — | — |
| 2021-12-09 | $66.60 | $66.60 | 144 | — | — |
| 2021-12-08 | $68.40 | $68.40 | 289 | — | — |
| 2021-12-07 | $72.00 | $72.00 | 197 | — | — |
| 2021-12-06 | $64.80 | $64.80 | 203 | — | — |
| 2021-12-03 | $70.20 | $70.20 | 489 | — | — |
| 2021-12-02 | $72.00 | $72.00 | 416 | — | — |
| 2021-12-01 | $88.20 | $88.20 | 137 | — | — |
| 2021-11-30 | $86.40 | $86.40 | 103 | — | — |
| 2021-11-29 | $86.40 | $86.40 | 125 | — | — |
| 2021-11-26 | $88.20 | $88.20 | 35 | — | — |
| 2021-11-24 | $86.40 | $86.40 | 53 | — | — |
| 2021-11-23 | $88.20 | $88.20 | 52 | — | — |
| 2021-11-22 | $86.40 | $86.40 | 176 | — | — |
| 2021-11-19 | $93.60 | $93.60 | 178 | — | — |
| 2021-11-18 | $97.20 | $97.20 | 206 | — | — |
| 2021-11-17 | $99.00 | $99.00 | 299 | — | — |
| 2021-11-16 | $99.00 | $99.00 | 88 | — | — |
| 2021-11-15 | $102.60 | $102.60 | 176 | — | — |
| 2021-11-12 | $104.40 | $104.40 | 83 | — | — |
| 2021-11-11 | $102.60 | $102.60 | 521 | — | — |
| 2021-11-10 | $100.80 | $100.80 | 274 | — | — |
| 2021-11-09 | $95.40 | $95.40 | 48 | — | — |
| 2021-11-08 | $95.40 | $95.40 | 258 | — | — |
| 2021-11-05 | $95.40 | $95.40 | 286 | — | — |
| 2021-11-04 | $93.60 | $93.60 | 98 | — | — |
| 2021-11-03 | $90.00 | $90.00 | 126 | — | — |
| 2021-11-02 | $86.40 | $86.40 | 118 | — | — |
| 2021-11-01 | $90.00 | $90.00 | 67 | — | — |
| 2021-10-29 | $88.20 | $88.20 | 104 | — | — |
| 2021-10-28 | $90.00 | $90.00 | 515 | — | — |
| 2021-10-27 | $91.80 | $91.80 | 89 | — | — |
| 2021-10-26 | $91.80 | $91.80 | 155 | — | — |
| 2021-10-25 | $93.60 | $93.60 | 195 | — | — |
| 2021-10-22 | $97.20 | $97.20 | 1,331 | — | — |
| 2021-10-21 | $90.00 | $90.00 | 310 | — | — |
| 2021-10-20 | $97.20 | $97.20 | 875 | — | — |
| 2021-10-19 | $102.60 | $102.60 | 73 | — | — |
| 2021-10-18 | $99.00 | $99.00 | 312 | — | — |
| 2021-10-15 | $104.40 | $104.40 | 75 | — | — |
| 2021-10-14 | $106.20 | $106.20 | 25 | — | — |
| 2021-10-13 | $106.20 | $106.20 | 41 | — | — |
| 2021-10-12 | $100.80 | $100.80 | 34 | — | — |
| 2021-10-11 | $102.60 | $102.60 | 204 | — | — |
| 2021-10-08 | $104.40 | $104.40 | 27 | — | — |
| 2021-10-07 | $108.00 | $108.00 | 69 | — | — |
| 2021-10-06 | $106.20 | $106.20 | 109 | — | — |
| 2021-10-05 | $106.20 | $106.20 | 23 | — | — |
| 2021-10-04 | $102.60 | $102.60 | 75 | — | — |
| 2021-10-01 | $106.20 | $106.20 | 36 | — | — |
| 2021-09-30 | $108.00 | $108.00 | 248 | — | — |
| 2021-09-29 | $100.80 | $100.80 | 158 | — | — |
| 2021-09-28 | $108.00 | $108.00 | 201 | — | — |
| 2021-09-27 | $100.80 | $100.80 | 91 | — | — |
| 2021-09-24 | $108.00 | $108.00 | 103 | — | — |
| 2021-09-23 | $104.40 | $104.40 | 141 | — | — |
| 2021-09-22 | $106.20 | $106.20 | 29 | — | — |
| 2021-09-21 | $106.20 | $106.20 | 58 | — | — |
| 2021-09-20 | $99.00 | $99.00 | 750 | — | — |
| 2021-09-17 | $109.80 | $109.80 | 292 | — | — |
| 2021-09-16 | $109.80 | $109.80 | 81 | — | — |
| 2021-09-15 | $111.60 | $111.60 | 239 | — | — |
| 2021-09-14 | $108.00 | $108.00 | 174 | — | — |
| 2021-09-13 | $108.00 | $108.00 | 247 | — | — |
| 2021-09-10 | $111.60 | $111.60 | 143 | — | — |
| 2021-09-09 | $113.40 | $113.40 | 33 | — | — |
| 2021-09-08 | $113.40 | $113.40 | 88 | — | — |
| 2021-09-07 | $115.20 | $115.20 | 89 | — | — |
| 2021-09-03 | $118.80 | $118.80 | 94 | — | — |
| 2021-09-02 | $115.20 | $115.20 | 385 | — | — |
| 2021-09-01 | $117.00 | $117.00 | 155 | — | — |
| 2021-08-31 | $117.00 | $117.00 | 123 | — | — |
| 2021-08-30 | $117.00 | $117.00 | 123 | — | — |
| 2021-08-27 | $117.00 | $117.00 | 48 | — | — |
| 2021-08-26 | $120.60 | $120.60 | 51 | — | — |
| 2021-08-25 | $117.00 | $117.00 | 114 | — | — |
| 2021-08-24 | $118.80 | $118.80 | 114 | — | — |
| 2021-08-23 | $118.80 | $118.80 | 61 | — | — |
| 2021-08-20 | $115.20 | $115.20 | 112 | — | — |
| 2021-08-19 | $117.00 | $117.00 | 152 | — | — |
| 2021-08-18 | $117.00 | $117.00 | 254 | — | — |
| 2021-08-17 | $109.80 | $109.80 | 82 | — | — |
| 2021-08-16 | $113.40 | $113.40 | 214 | — | — |
| 2021-08-13 | $111.60 | $111.60 | 211 | — | — |
| 2021-08-12 | $109.80 | $109.80 | 223 | — | — |
| 2021-08-11 | $108.00 | $108.00 | 635 | — | — |
| 2021-08-10 | $118.80 | $118.80 | 817 | — | — |
| 2021-08-09 | $140.40 | $140.40 | 186 | — | — |
| 2021-08-06 | $138.60 | $138.60 | 157 | — | — |
| 2021-08-05 | $131.40 | $131.40 | 71 | — | — |
| 2021-08-04 | $135.00 | $135.00 | 120 | — | — |
| 2021-08-03 | $138.60 | $138.60 | 143 | — | — |
| 2021-08-02 | $131.40 | $131.40 | 150 | — | — |
| 2021-07-30 | $140.40 | $140.40 | 94 | — | — |
| 2021-07-29 | $144.00 | $144.00 | 2,070 | — | — |
| 2021-07-28 | $135.00 | $135.00 | 2,043 | — | — |
| 2021-07-27 | $99.00 | $99.00 | 543 | — | — |
| 2021-07-26 | $104.40 | $104.40 | 160 | — | — |
| 2021-07-23 | $106.20 | $106.20 | 111 | — | — |
| 2021-07-22 | $104.40 | $104.40 | 72 | — | — |
| 2021-07-21 | $104.40 | $104.40 | 113 | — | — |
| 2021-07-20 | $100.80 | $100.80 | 182 | — | — |
| 2021-07-19 | $104.40 | $104.40 | 123 | — | — |
| 2021-07-16 | $104.40 | $104.40 | 249 | — | — |
| 2021-07-15 | $106.20 | $106.20 | 143 | — | — |
| 2021-07-14 | $109.80 | $109.80 | 153 | — | — |
| 2021-07-13 | $108.00 | $108.00 | 99 | — | — |
| 2021-07-12 | $113.40 | $113.40 | 57 | — | — |
| 2021-07-09 | $109.80 | $109.80 | 67 | — | — |
| 2021-07-08 | $109.80 | $109.80 | 331 | — | — |
| 2021-07-07 | $108.00 | $108.00 | 319 | — | — |
| 2021-07-06 | $115.20 | $115.20 | 275 | — | — |
| 2021-07-02 | $108.00 | $108.00 | 139 | — | — |
| 2021-07-01 | $115.20 | $115.20 | 110 | — | — |
| 2021-06-30 | $117.00 | $117.00 | 151 | — | — |
| 2021-06-29 | $113.40 | $113.40 | 171 | — | — |
| 2021-06-28 | $111.60 | $111.60 | 212 | — | — |
| 2021-06-25 | $108.00 | $108.00 | 334 | — | — |
| 2021-06-24 | $109.80 | $109.80 | 147 | — | — |
| 2021-06-23 | $117.00 | $117.00 | 221 | — | — |
| 2021-06-22 | $113.40 | $113.40 | 628 | — | — |
| 2021-06-21 | $115.20 | $115.20 | 291 | — | — |
| 2021-06-18 | $117.00 | $117.00 | 185 | — | — |
| 2021-06-17 | $118.80 | $118.80 | 291 | — | — |
| 2021-06-16 | $118.80 | $118.80 | 391 | — | — |
| 2021-06-15 | $124.20 | $124.20 | 85 | — | — |
| 2021-06-14 | $122.40 | $122.40 | 96 | — | — |
| 2021-06-11 | $126.00 | $126.00 | 192 | — | — |
| 2021-06-10 | $122.40 | $122.40 | 154 | — | — |
| 2021-06-09 | $122.40 | $122.40 | 109 | — | — |
| 2021-06-08 | $126.00 | $126.00 | 218 | — | — |
| 2021-06-07 | $124.20 | $124.20 | 207 | — | — |
| 2021-06-04 | $124.20 | $124.20 | 208 | — | — |
| 2021-06-03 | $127.80 | $127.80 | 148 | — | — |
| 2021-06-02 | $131.40 | $131.40 | 318 | — | — |
| 2021-06-01 | $126.00 | $126.00 | 191 | — | — |
| 2021-05-28 | $131.40 | $131.40 | 208 | — | — |
| 2021-05-27 | $133.20 | $133.20 | 230 | — | — |
| 2021-05-26 | $126.00 | $126.00 | 138 | — | — |
| 2021-05-25 | $127.80 | $127.80 | 104 | — | — |
| 2021-05-24 | $120.60 | $120.60 | 43 | — | — |
| 2021-05-21 | $117.00 | $117.00 | 165 | — | — |
| 2021-05-20 | $122.40 | $122.40 | 199 | — | — |
| 2021-05-19 | $126.00 | $126.00 | 111 | — | — |
| 2021-05-18 | $131.40 | $131.40 | 104 | — | — |
| 2021-05-17 | $131.40 | $131.40 | 1,118 | — | — |
| 2021-05-14 | $131.40 | $131.40 | 433 | — | — |
| 2021-05-13 | $126.00 | $126.00 | 633 | — | — |
| 2021-05-12 | $120.60 | $120.60 | 504 | — | — |
| 2021-05-11 | $142.20 | $142.20 | 753 | — | — |
| 2021-05-10 | $135.00 | $135.00 | 657 | — | — |
| 2021-05-07 | $162.00 | $162.00 | 238 | — | — |
| 2021-05-06 | $162.00 | $162.00 | 329 | — | — |
| 2021-05-05 | $165.60 | $165.60 | 230 | — | — |
| 2021-05-04 | $171.00 | $171.00 | 140 | — | — |
| 2021-05-03 | $174.60 | $174.60 | 269 | — | — |
| 2021-04-30 | $192.60 | $192.60 | 1,006 | — | — |
| 2021-04-29 | $162.00 | $162.00 | 1,075 | — | — |
| 2021-04-28 | $160.20 | $160.20 | 351 | — | — |
| 2021-04-27 | $149.40 | $149.40 | 468 | — | — |
| 2021-04-26 | $176.40 | $176.40 | 1,488 | — | — |
| 2021-04-23 | $131.40 | $131.40 | 235 | — | — |
| 2021-04-22 | $126.00 | $126.00 | 738 | — | — |
| 2021-04-21 | $104.40 | $104.40 | 247 | — | — |
| 2021-04-20 | $108.00 | $108.00 | 268 | — | — |
| 2021-04-19 | $106.20 | $106.20 | 111 | — | — |
| 2021-04-16 | $111.60 | $111.60 | 330 | — | — |
| 2021-04-15 | $115.20 | $115.20 | 848 | — | — |
| 2021-04-14 | $120.60 | $120.60 | 352 | — | — |
| 2021-04-13 | $124.20 | $124.20 | 160 | — | — |
| 2021-04-12 | $122.40 | $122.40 | 308 | — | — |
| 2021-04-09 | $127.80 | $127.80 | 335 | — | — |
| 2021-04-08 | $129.60 | $129.60 | 148 | — | — |
| 2021-04-07 | $120.60 | $120.60 | 268 | — | — |
| 2021-04-06 | $120.60 | $120.60 | 153 | — | — |
| 2021-04-05 | $120.60 | $120.60 | 201 | — | — |
| 2021-04-01 | $126.00 | $126.00 | 213 | — | — |
| 2021-03-31 | $120.60 | $120.60 | 150 | — | — |
| 2021-03-30 | $126.00 | $126.00 | 266 | — | — |
| 2021-03-29 | $120.60 | $120.60 | 623 | — | — |
| 2021-03-26 | $120.60 | $120.60 | 1,666 | — | — |
| 2021-03-25 | $156.60 | $156.60 | 1,541 | — | — |
| 2021-03-24 | $172.80 | $172.80 | 873 | — | — |
| 2021-03-23 | $171.00 | $171.00 | 778 | — | — |
| 2021-03-22 | $189.00 | $189.00 | 401 | — | — |
| 2021-03-19 | $180.00 | $180.00 | 544 | — | — |
| 2021-03-18 | $185.40 | $185.40 | 1,023 | — | — |
| 2021-03-17 | $205.20 | $205.20 | 887 | — | — |
| 2021-03-16 | $228.60 | $228.60 | 702 | — | — |
| 2021-03-15 | $252.00 | $252.00 | 1,010 | — | — |
| 2021-03-12 | $219.60 | $219.60 | 1,241 | — | — |
| 2021-03-11 | $194.40 | $194.40 | 492 | — | — |
| 2021-03-10 | $189.00 | $189.00 | 2,198 | — | — |
| 2021-03-09 | $158.40 | $158.40 | 167 | — | — |
| 2021-03-08 | $162.00 | $162.00 | 656 | — | — |
| 2021-03-05 | $162.00 | $162.00 | 1,036 | — | — |
| 2021-03-04 | $153.00 | $153.00 | 793 | — | — |
| 2021-03-03 | $162.00 | $162.00 | 1,743 | — | — |
| 2021-03-02 | $201.60 | $201.60 | 141 | — | — |
| 2021-03-01 | $194.40 | $194.40 | 844 | — | — |
| 2021-02-26 | $176.40 | $176.40 | 829 | — | — |
| 2021-02-25 | $178.20 | $178.20 | 893 | — | — |
| 2021-02-24 | $190.80 | $190.80 | 527 | — | — |
| 2021-02-23 | $187.20 | $187.20 | 1,253 | — | — |
| 2021-02-22 | $201.60 | $201.60 | 480 | — | — |
| 2021-02-19 | $214.20 | $214.20 | 758 | — | — |
| 2021-02-18 | $180.00 | $180.00 | 967 | — | — |
| 2021-02-17 | $208.80 | $208.80 | 366 | — | — |
| 2021-02-16 | $221.40 | $221.40 | 309 | — | — |
| 2021-02-12 | $226.80 | $226.80 | 1,106 | — | — |
| 2021-02-11 | $239.40 | $239.40 | 1,129 | — | — |
| 2021-02-10 | $262.80 | $262.80 | 1,733 | — | — |
| 2021-02-09 | $259.20 | $259.20 | 1,773 | — | — |
| 2021-02-08 | $255.60 | $255.60 | 1,380 | — | — |
| 2021-02-05 | $243.00 | $243.00 | 1,940 | — | — |
| 2021-02-04 | $207.00 | $207.00 | 1,509 | — | — |
| 2021-02-03 | $198.00 | $198.00 | 1,408 | — | — |
| 2021-02-02 | $167.40 | $167.40 | 585 | — | — |
| 2021-02-01 | $160.20 | $160.20 | 694 | — | — |
| 2021-01-29 | $174.60 | $174.60 | 2,257 | — | — |
| 2021-01-28 | $160.20 | $160.20 | 798 | — | — |
| 2021-01-27 | $165.60 | $165.60 | 912 | — | — |
| 2021-01-26 | $176.40 | $176.40 | 1,029 | — | — |
| 2021-01-25 | $169.20 | $169.20 | 988 | — | — |
| 2021-01-22 | $160.20 | $160.20 | 1,211 | — | — |
| 2021-01-21 | $167.40 | $167.40 | 1,116 | — | — |
| 2021-01-20 | $192.60 | $192.60 | 1,608 | — | — |
| 2021-01-19 | $201.60 | $201.60 | 3,837 | — | — |
| 2021-01-15 | $234.00 | $234.00 | 11,760 | — | — |
| 2021-01-14 | $360.00 | $360.00 | 16,238 | — | — |
| 2021-01-13 | $109.80 | $109.80 | 883 | — | — |
| 2021-01-12 | $90.00 | $90.00 | 282 | — | — |
| 2021-01-11 | $90.00 | $90.00 | 600 | — | — |
| 2021-01-08 | $84.60 | $84.60 | 428 | — | — |
| 2021-01-07 | $79.20 | $79.20 | 409 | — | — |
| 2021-01-06 | $72.00 | $72.00 | 657 | — | — |
| 2021-01-05 | $59.40 | $59.40 | 285 | — | — |
| 2021-01-04 | $57.60 | $57.60 | 708 | — | — |