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
- 2020-10-30 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 | $31.15 | $31.15 | 13,249 | — | — |
| 2021-12-30 | $32.20 | $32.20 | 32,274 | — | — |
| 2021-12-29 | $29.26 | $29.26 | 21,700 | — | — |
| 2021-12-28 | $31.08 | $31.08 | 19,454 | — | — |
| 2021-12-27 | $33.60 | $33.60 | 25,691 | — | — |
| 2021-12-23 | $33.39 | $33.39 | 124,394 | — | — |
| 2021-12-22 | $44.45 | $44.45 | 25,786 | — | — |
| 2021-12-21 | $48.65 | $48.65 | 5,663 | — | — |
| 2021-12-20 | $47.25 | $47.25 | 9,551 | — | — |
| 2021-12-17 | $47.95 | $47.95 | 9,480 | — | — |
| 2021-12-16 | $49.70 | $49.70 | 8,320 | — | — |
| 2021-12-15 | $51.45 | $51.45 | 11,477 | — | — |
| 2021-12-14 | $47.95 | $47.95 | 14,443 | — | — |
| 2021-12-13 | $49.00 | $49.00 | 9,254 | — | — |
| 2021-12-10 | $54.25 | $54.25 | 15,791 | — | — |
| 2021-12-09 | $51.45 | $51.45 | 69,503 | — | — |
| 2021-12-08 | $47.25 | $47.25 | 14,837 | — | — |
| 2021-12-07 | $44.10 | $44.10 | 6,006 | — | — |
| 2021-12-06 | $44.45 | $44.45 | 12,426 | — | — |
| 2021-12-03 | $45.50 | $45.50 | 28,594 | — | — |
| 2021-12-02 | $44.45 | $44.45 | 12,923 | — | — |
| 2021-12-01 | $46.55 | $46.55 | 11,914 | — | — |
| 2021-11-30 | $49.35 | $49.35 | 12,226 | — | — |
| 2021-11-29 | $47.95 | $47.95 | 18,957 | — | — |
| 2021-11-26 | $50.05 | $50.05 | 6,217 | — | — |
| 2021-11-24 | $50.75 | $50.75 | 9,114 | — | — |
| 2021-11-23 | $49.35 | $49.35 | 9,123 | — | — |
| 2021-11-22 | $51.10 | $51.10 | 14,326 | — | — |
| 2021-11-19 | $49.35 | $49.35 | 9,760 | — | — |
| 2021-11-18 | $51.45 | $51.45 | 21,369 | — | — |
| 2021-11-17 | $49.00 | $49.00 | 21,320 | — | — |
| 2021-11-16 | $50.40 | $50.40 | 20,354 | — | — |
| 2021-11-15 | $53.20 | $53.20 | 41,694 | — | — |
| 2021-11-12 | $58.10 | $58.10 | 25,443 | — | — |
| 2021-11-11 | $58.45 | $58.45 | 28,734 | — | — |
| 2021-11-10 | $60.90 | $60.90 | 32,889 | — | — |
| 2021-11-09 | $68.60 | $68.60 | 54,271 | — | — |
| 2021-11-08 | $63.35 | $63.35 | 38,277 | — | — |
| 2021-11-05 | $65.80 | $65.80 | 47,140 | — | — |
| 2021-11-04 | $66.50 | $66.50 | 48,449 | — | — |
| 2021-11-03 | $70.00 | $70.00 | 236,466 | — | — |
| 2021-11-02 | $73.85 | $73.85 | 65,194 | — | — |
| 2021-11-01 | $70.70 | $70.70 | 34,011 | — | — |
| 2021-10-29 | $67.90 | $67.90 | 20,626 | — | — |
| 2021-10-28 | $63.70 | $63.70 | 20,443 | — | — |
| 2021-10-27 | $60.20 | $60.20 | 31,614 | — | — |
| 2021-10-26 | $68.60 | $68.60 | 33,789 | — | — |
| 2021-10-25 | $71.05 | $71.05 | 47,191 | — | — |
| 2021-10-22 | $66.50 | $66.50 | 16,460 | — | — |
| 2021-10-21 | $67.20 | $67.20 | 18,929 | — | — |
| 2021-10-20 | $66.85 | $66.85 | 29,877 | — | — |
| 2021-10-19 | $66.15 | $66.15 | 45,020 | — | — |
| 2021-10-18 | $63.00 | $63.00 | 28,549 | — | — |
| 2021-10-15 | $62.30 | $62.30 | 27,920 | — | — |
| 2021-10-14 | $63.00 | $63.00 | 33,766 | — | — |
| 2021-10-13 | $66.15 | $66.15 | 54,531 | — | — |
| 2021-10-12 | $65.45 | $65.45 | 73,249 | — | — |
| 2021-10-11 | $57.75 | $57.75 | 19,623 | — | — |
| 2021-10-08 | $58.10 | $58.10 | 31,060 | — | — |
| 2021-10-07 | $59.15 | $59.15 | 107,423 | — | — |
| 2021-10-06 | $50.75 | $50.75 | 34,951 | — | — |
| 2021-10-05 | $54.25 | $54.25 | 98,460 | — | — |
| 2021-10-04 | $44.45 | $44.45 | 14,649 | — | — |
| 2021-10-01 | $48.65 | $48.65 | 5,651 | — | — |
| 2021-09-30 | $49.35 | $49.35 | 5,214 | — | — |
| 2021-09-29 | $48.65 | $48.65 | 12,431 | — | — |
| 2021-09-28 | $49.70 | $49.70 | 5,637 | — | — |
| 2021-09-27 | $52.50 | $52.50 | 12,971 | — | — |
| 2021-09-24 | $51.10 | $51.10 | 8,529 | — | — |
| 2021-09-23 | $52.33 | $52.33 | 8,817 | — | — |
| 2021-09-22 | $51.80 | $51.80 | 22,397 | — | — |
| 2021-09-21 | $48.30 | $48.30 | 12,283 | — | — |
| 2021-09-20 | $47.60 | $47.60 | 19,946 | — | — |
| 2021-09-17 | $52.15 | $52.15 | 12,374 | — | — |
| 2021-09-16 | $53.90 | $53.90 | 7,454 | — | — |
| 2021-09-15 | $55.30 | $55.30 | 16,434 | — | — |
| 2021-09-14 | $55.30 | $55.30 | 14,537 | — | — |
| 2021-09-13 | $60.55 | $60.55 | 12,091 | — | — |
| 2021-09-10 | $57.75 | $57.75 | 10,514 | — | — |
| 2021-09-09 | $60.90 | $60.90 | 5,717 | — | — |
| 2021-09-08 | $59.50 | $59.50 | 15,446 | — | — |
| 2021-09-07 | $61.25 | $61.25 | 17,489 | — | — |
| 2021-09-03 | $61.95 | $61.95 | 11,589 | — | — |
| 2021-09-02 | $62.30 | $62.30 | 13,606 | — | — |
| 2021-09-01 | $63.70 | $63.70 | 17,351 | — | — |
| 2021-08-31 | $63.00 | $63.00 | 14,377 | — | — |
| 2021-08-30 | $59.85 | $59.85 | 8,611 | — | — |
| 2021-08-27 | $57.05 | $57.05 | 11,797 | — | — |
| 2021-08-26 | $59.50 | $59.50 | 11,123 | — | — |
| 2021-08-25 | $60.55 | $60.55 | 11,266 | — | — |
| 2021-08-24 | $60.90 | $60.90 | 22,400 | — | — |
| 2021-08-23 | $57.40 | $57.40 | 9,909 | — | — |
| 2021-08-20 | $57.40 | $57.40 | 11,903 | — | — |
| 2021-08-19 | $55.30 | $55.30 | 14,417 | — | — |
| 2021-08-18 | $58.80 | $58.80 | 10,683 | — | — |
| 2021-08-17 | $56.70 | $56.70 | 21,423 | — | — |
| 2021-08-16 | $58.80 | $58.80 | 16,000 | — | — |
| 2021-08-13 | $61.95 | $61.95 | 8,951 | — | — |
| 2021-08-12 | $61.25 | $61.25 | 18,189 | — | — |
| 2021-08-11 | $64.75 | $64.75 | 16,871 | — | — |
| 2021-08-10 | $66.85 | $66.85 | 14,143 | — | — |
| 2021-08-09 | $65.45 | $65.45 | 9,646 | — | — |
| 2021-08-06 | $64.75 | $64.75 | 6,449 | — | — |
| 2021-08-05 | $66.50 | $66.50 | 17,880 | — | — |
| 2021-08-04 | $65.10 | $65.10 | 16,723 | — | — |
| 2021-08-03 | $65.10 | $65.10 | 51,931 | — | — |
| 2021-08-02 | $68.25 | $68.25 | 15,017 | — | — |
| 2021-07-30 | $67.90 | $67.90 | 21,951 | — | — |
| 2021-07-29 | $71.75 | $71.75 | 28,129 | — | — |
| 2021-07-28 | $73.15 | $73.15 | 52,380 | — | — |
| 2021-07-27 | $67.55 | $67.55 | 53,391 | — | — |
| 2021-07-26 | $71.05 | $71.05 | 43,071 | — | — |
| 2021-07-23 | $74.55 | $74.55 | 38,174 | — | — |
| 2021-07-22 | $71.40 | $71.40 | 222,183 | — | — |
| 2021-07-21 | $97.65 | $97.65 | 39,197 | — | — |
| 2021-07-20 | $115.50 | $115.50 | 9,520 | — | — |
| 2021-07-19 | $143.50 | $143.50 | 4,389 | — | — |
| 2021-07-16 | $147.35 | $147.35 | 4,383 | — | — |
| 2021-07-15 | $157.50 | $157.50 | 12,194 | — | — |
| 2021-07-14 | $157.15 | $157.15 | 1,926 | — | — |
| 2021-07-13 | $161.35 | $161.35 | 4,157 | — | — |
| 2021-07-12 | $160.30 | $160.30 | 11,063 | — | — |
| 2021-07-09 | $155.40 | $155.40 | 27,880 | — | — |
| 2021-07-08 | $137.55 | $137.55 | 2,983 | — | — |
| 2021-07-07 | $144.20 | $144.20 | 2,494 | — | — |
| 2021-07-06 | $149.45 | $149.45 | 1,094 | — | — |
| 2021-07-02 | $154.35 | $154.35 | 1,080 | — | — |
| 2021-07-01 | $156.45 | $156.45 | 3,906 | — | — |
| 2021-06-30 | $156.80 | $156.80 | 7,103 | — | — |
| 2021-06-29 | $157.85 | $157.85 | 4,483 | — | — |
| 2021-06-28 | $157.50 | $157.50 | 6,440 | — | — |
| 2021-06-25 | $156.45 | $156.45 | 2,097 | — | — |
| 2021-06-24 | $154.00 | $154.00 | 4,654 | — | — |
| 2021-06-23 | $153.30 | $153.30 | 1,480 | — | — |
| 2021-06-22 | $151.90 | $151.90 | 3,191 | — | — |
| 2021-06-21 | $149.80 | $149.80 | 3,137 | — | — |
| 2021-06-18 | $151.20 | $151.20 | 3,331 | — | — |
| 2021-06-17 | $154.70 | $154.70 | 2,923 | — | — |
| 2021-06-16 | $150.85 | $150.85 | 2,260 | — | — |
| 2021-06-15 | $149.45 | $149.45 | 2,869 | — | — |
| 2021-06-14 | $155.40 | $155.40 | 4,063 | — | — |
| 2021-06-11 | $153.65 | $153.65 | 980 | — | — |
| 2021-06-10 | $154.35 | $154.35 | 1,506 | — | — |
| 2021-06-09 | $160.65 | $160.65 | 7,123 | — | — |
| 2021-06-08 | $157.50 | $157.50 | 5,020 | — | — |
| 2021-06-07 | $161.00 | $161.00 | 2,697 | — | — |
| 2021-06-04 | $160.65 | $160.65 | 1,249 | — | — |
| 2021-06-03 | $158.90 | $158.90 | 3,543 | — | — |
| 2021-06-02 | $158.90 | $158.90 | 4,577 | — | — |
| 2021-06-01 | $162.75 | $162.75 | 4,314 | — | — |
| 2021-05-28 | $155.75 | $155.75 | 5,240 | — | — |
| 2021-05-27 | $150.50 | $150.50 | 3,583 | — | — |
| 2021-05-26 | $143.50 | $143.50 | 8,797 | — | — |
| 2021-05-25 | $131.60 | $131.60 | 7,569 | — | — |
| 2021-05-24 | $139.65 | $139.65 | 3,280 | — | — |
| 2021-05-21 | $149.45 | $149.45 | 2,520 | — | — |
| 2021-05-20 | $154.00 | $154.00 | 1,271 | — | — |
| 2021-05-19 | $150.50 | $150.50 | 1,560 | — | — |
| 2021-05-18 | $155.75 | $155.75 | 3,349 | — | — |
| 2021-05-17 | $147.35 | $147.35 | 5,969 | — | — |
| 2021-05-14 | $141.05 | $141.05 | 3,823 | — | — |
| 2021-05-13 | $144.55 | $144.55 | 2,817 | — | — |
| 2021-05-12 | $145.25 | $145.25 | 2,297 | — | — |
| 2021-05-11 | $147.00 | $147.00 | 4,663 | — | — |
| 2021-05-10 | $149.45 | $149.45 | 3,617 | — | — |
| 2021-05-07 | $146.30 | $146.30 | 2,691 | — | — |
| 2021-05-06 | $143.15 | $143.15 | 2,391 | — | — |
| 2021-05-05 | $147.35 | $147.35 | 2,911 | — | — |
| 2021-05-04 | $156.80 | $156.80 | 2,623 | — | — |
| 2021-05-03 | $161.35 | $161.35 | 1,089 | — | — |
| 2021-04-30 | $163.10 | $163.10 | 1,546 | — | — |
| 2021-04-29 | $159.60 | $159.60 | 3,023 | — | — |
| 2021-04-28 | $166.60 | $166.60 | 7,517 | — | — |
| 2021-04-27 | $164.50 | $164.50 | 2,526 | — | — |
| 2021-04-26 | $166.25 | $166.25 | 3,840 | — | — |
| 2021-04-23 | $154.35 | $154.35 | 1,340 | — | — |
| 2021-04-22 | $162.05 | $162.05 | 2,663 | — | — |
| 2021-04-21 | $155.75 | $155.75 | 2,671 | — | — |
| 2021-04-20 | $148.05 | $148.05 | 8,854 | — | — |
| 2021-04-19 | $157.50 | $157.50 | 5,300 | — | — |
| 2021-04-16 | $156.10 | $156.10 | 18,706 | — | — |
| 2021-04-15 | $157.50 | $157.50 | 2,723 | — | — |
| 2021-04-14 | $169.40 | $169.40 | 2,254 | — | — |
| 2021-04-13 | $174.30 | $174.30 | 3,209 | — | — |
| 2021-04-12 | $174.30 | $174.30 | 3,800 | — | — |
| 2021-04-09 | $174.65 | $174.65 | 1,597 | — | — |
| 2021-04-08 | $166.95 | $166.95 | 2,394 | — | — |
| 2021-04-07 | $171.85 | $171.85 | 1,674 | — | — |
| 2021-04-06 | $170.80 | $170.80 | 2,006 | — | — |
| 2021-04-05 | $177.45 | $177.45 | 3,426 | — | — |
| 2021-04-01 | $166.25 | $166.25 | 1,449 | — | — |
| 2021-03-31 | $165.90 | $165.90 | 3,917 | — | — |
| 2021-03-30 | $162.75 | $162.75 | 2,231 | — | — |
| 2021-03-29 | $166.60 | $166.60 | 4,626 | — | — |
| 2021-03-26 | $159.60 | $159.60 | 5,974 | — | — |
| 2021-03-25 | $175.00 | $175.00 | 11,520 | — | — |
| 2021-03-24 | $194.25 | $194.25 | 7,120 | — | — |
| 2021-03-23 | $190.75 | $190.75 | 6,671 | — | — |
| 2021-03-22 | $194.25 | $194.25 | 10,497 | — | — |
| 2021-03-19 | $199.15 | $199.15 | 22,891 | — | — |
| 2021-03-18 | $191.80 | $191.80 | 5,771 | — | — |
| 2021-03-17 | $195.30 | $195.30 | 3,960 | — | — |
| 2021-03-16 | $199.15 | $199.15 | 4,783 | — | — |
| 2021-03-15 | $199.50 | $199.50 | 15,074 | — | — |
| 2021-03-12 | $203.35 | $203.35 | 7,577 | — | — |
| 2021-03-11 | $203.70 | $203.70 | 52,526 | — | — |
| 2021-03-10 | $185.50 | $185.50 | 2,763 | — | — |
| 2021-03-09 | $193.90 | $193.90 | 8,991 | — | — |
| 2021-03-08 | $177.10 | $177.10 | 8,811 | — | — |
| 2021-03-05 | $172.90 | $172.90 | 6,243 | — | — |
| 2021-03-04 | $171.50 | $171.50 | 13,569 | — | — |
| 2021-03-03 | $184.80 | $184.80 | 5,060 | — | — |
| 2021-03-02 | $194.60 | $194.60 | 17,586 | — | — |
| 2021-03-01 | $200.20 | $200.20 | 11,831 | — | — |
| 2021-02-26 | $185.50 | $185.50 | 6,037 | — | — |
| 2021-02-25 | $198.10 | $198.10 | 8,757 | — | — |
| 2021-02-24 | $203.70 | $203.70 | 11,194 | — | — |
| 2021-02-23 | $204.40 | $204.40 | 12,220 | — | — |
| 2021-02-22 | $220.15 | $220.15 | 6,900 | — | — |
| 2021-02-19 | $239.05 | $239.05 | 14,054 | — | — |
| 2021-02-18 | $245.00 | $245.00 | 33,857 | — | — |
| 2021-02-17 | $264.60 | $264.60 | 40,523 | — | — |
| 2021-02-16 | $245.70 | $245.70 | 21,266 | — | — |
| 2021-02-12 | $264.25 | $264.25 | 38,914 | — | — |
| 2021-02-11 | $269.50 | $269.50 | 24,566 | — | — |
| 2021-02-10 | $279.30 | $279.30 | 65,897 | — | — |
| 2021-02-09 | $243.95 | $243.95 | 23,203 | — | — |
| 2021-02-08 | $217.70 | $217.70 | 8,263 | — | — |
| 2021-02-05 | $224.00 | $224.00 | 11,429 | — | — |
| 2021-02-04 | $227.15 | $227.15 | 13,251 | — | — |
| 2021-02-03 | $224.00 | $224.00 | 83,309 | — | — |
| 2021-02-02 | $213.50 | $213.50 | 44,477 | — | — |
| 2021-02-01 | $208.95 | $208.95 | 27,874 | — | — |
| 2021-01-29 | $187.95 | $187.95 | 12,974 | — | — |
| 2021-01-28 | $188.65 | $188.65 | 5,491 | — | — |
| 2021-01-27 | $194.25 | $194.25 | 5,906 | — | — |
| 2021-01-26 | $204.05 | $204.05 | 7,514 | — | — |
| 2021-01-25 | $195.65 | $195.65 | 4,403 | — | — |
| 2021-01-22 | $203.00 | $203.00 | 4,546 | — | — |
| 2021-01-21 | $195.65 | $195.65 | 6,600 | — | — |
| 2021-01-20 | $197.05 | $197.05 | 10,577 | — | — |
| 2021-01-19 | $206.46 | $206.46 | 4,714 | — | — |
| 2021-01-15 | $200.20 | $200.20 | 9,400 | — | — |
| 2021-01-14 | $211.40 | $211.40 | 19,240 | — | — |
| 2021-01-13 | $207.20 | $207.20 | 38,677 | — | — |
| 2021-01-12 | $197.75 | $197.75 | 34,040 | — | — |
| 2021-01-11 | $229.25 | $229.25 | 213,246 | — | — |
| 2021-01-08 | $168.00 | $168.00 | 2,671 | — | — |
| 2021-01-07 | $168.00 | $168.00 | 11,449 | — | — |
| 2021-01-06 | $165.20 | $165.20 | 4,551 | — | — |
| 2021-01-05 | $161.70 | $161.70 | 3,323 | — | — |
| 2021-01-04 | $174.30 | $174.30 | 2,974 | — | — |