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
- 2021-09-15 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 | $50.91 | $50.91 | 527,000 | — | — |
| 2021-12-30 | $52.14 | $52.14 | 887,200 | — | — |
| 2021-12-29 | $52.24 | $52.24 | 747,400 | — | — |
| 2021-12-28 | $50.44 | $50.44 | 1,245,500 | — | — |
| 2021-12-27 | $53.67 | $53.67 | 1,060,600 | — | — |
| 2021-12-23 | $52.85 | $52.85 | 1,571,000 | — | — |
| 2021-12-22 | $49.13 | $49.13 | 632,800 | — | — |
| 2021-12-21 | $49.14 | $49.14 | 1,116,000 | — | — |
| 2021-12-20 | $48.20 | $48.20 | 788,500 | — | — |
| 2021-12-17 | $48.04 | $48.04 | 3,032,300 | — | — |
| 2021-12-16 | $47.21 | $47.21 | 1,363,200 | — | — |
| 2021-12-15 | $48.64 | $48.64 | 2,158,600 | — | — |
| 2021-12-14 | $49.69 | $49.69 | 1,111,400 | — | — |
| 2021-12-13 | $48.44 | $48.44 | 1,292,800 | — | — |
| 2021-12-10 | $50.30 | $50.30 | 1,421,400 | — | — |
| 2021-12-09 | $50.35 | $50.35 | 785,700 | — | — |
| 2021-12-08 | $51.69 | $51.69 | 1,365,700 | — | — |
| 2021-12-07 | $50.32 | $50.32 | 1,483,300 | — | — |
| 2021-12-06 | $46.20 | $46.20 | 1,906,100 | — | — |
| 2021-12-03 | $46.39 | $46.39 | 2,886,000 | — | — |
| 2021-12-02 | $48.27 | $48.27 | 1,915,500 | — | — |
| 2021-12-01 | $48.06 | $48.06 | 3,148,600 | — | — |
| 2021-11-30 | $52.84 | $52.84 | 2,699,500 | — | — |
| 2021-11-29 | $52.87 | $52.87 | 1,642,300 | — | — |
| 2021-11-26 | $54.27 | $54.27 | 978,900 | — | — |
| 2021-11-24 | $54.08 | $54.08 | 1,363,800 | — | — |
| 2021-11-23 | $52.16 | $52.16 | 1,850,900 | — | — |
| 2021-11-22 | $51.28 | $51.28 | 2,186,200 | — | — |
| 2021-11-19 | $54.99 | $54.99 | 2,116,100 | — | — |
| 2021-11-18 | $53.97 | $53.97 | 2,569,700 | — | — |
| 2021-11-17 | $56.86 | $56.86 | 3,550,400 | — | — |
| 2021-11-16 | $60.54 | $60.54 | 3,288,700 | — | — |
| 2021-11-15 | $62.56 | $62.56 | 2,034,000 | — | — |
| 2021-11-12 | $62.06 | $62.06 | 2,538,100 | — | — |
| 2021-11-11 | $66.00 | $66.00 | 4,614,800 | — | — |
| 2021-11-10 | $62.30 | $62.30 | 2,219,700 | — | — |
| 2021-11-09 | $64.58 | $64.58 | 1,713,600 | — | — |
| 2021-11-08 | $67.80 | $67.80 | 1,279,500 | — | — |
| 2021-11-05 | $67.98 | $67.98 | 2,290,100 | — | — |
| 2021-11-04 | $69.71 | $69.71 | 1,622,300 | — | — |
| 2021-11-03 | $67.78 | $67.78 | 2,215,700 | — | — |
| 2021-11-02 | $71.60 | $71.60 | 2,893,000 | — | — |
| 2021-11-01 | $76.25 | $76.25 | 3,080,600 | — | — |
| 2021-10-29 | $76.24 | $76.24 | 2,360,600 | — | — |
| 2021-10-28 | $68.98 | $68.98 | 2,159,600 | — | — |
| 2021-10-27 | $67.87 | $67.87 | 1,385,500 | — | — |
| 2021-10-26 | $70.41 | $70.41 | 2,239,300 | — | — |
| 2021-10-25 | $66.94 | $66.94 | 3,054,500 | — | — |
| 2021-10-22 | $68.86 | $68.86 | 3,742,800 | — | — |
| 2021-10-21 | $60.58 | $60.58 | 2,100,300 | — | — |
| 2021-10-20 | $61.42 | $61.42 | 3,641,800 | — | — |
| 2021-10-19 | $64.73 | $64.73 | 5,039,400 | — | — |
| 2021-10-18 | $57.35 | $57.35 | 2,723,200 | — | — |
| 2021-10-15 | $53.03 | $53.03 | 2,599,500 | — | — |
| 2021-10-14 | $53.00 | $53.00 | 2,573,400 | — | — |
| 2021-10-13 | $50.90 | $50.90 | 2,769,900 | — | — |
| 2021-10-12 | $47.72 | $47.72 | 1,959,300 | — | — |
| 2021-10-11 | $49.00 | $49.00 | 4,044,100 | — | — |
| 2021-10-08 | $42.65 | $42.65 | 448,200 | — | — |
| 2021-10-07 | $42.82 | $42.82 | 1,069,300 | — | — |
| 2021-10-06 | $41.69 | $41.69 | 1,442,200 | — | — |
| 2021-10-05 | $43.07 | $43.07 | 1,594,700 | — | — |
| 2021-10-04 | $44.97 | $44.97 | 1,250,200 | — | — |
| 2021-10-01 | $46.06 | $46.06 | 2,133,900 | — | — |
| 2021-09-30 | $43.32 | $43.32 | 2,152,200 | — | — |
| 2021-09-29 | $44.95 | $44.95 | 2,319,900 | — | — |
| 2021-09-28 | $43.90 | $43.90 | 3,578,800 | — | — |
| 2021-09-27 | $47.45 | $47.45 | 3,525,000 | — | — |
| 2021-09-24 | $52.89 | $52.89 | 1,853,400 | — | — |
| 2021-09-23 | $52.01 | $52.01 | 1,952,900 | — | — |
| 2021-09-22 | $50.88 | $50.88 | 5,088,700 | — | — |
| 2021-09-21 | $54.89 | $54.89 | 10,088,500 | — | — |
| 2021-09-20 | $51.56 | $51.56 | 4,818,000 | — | — |
| 2021-09-17 | $43.55 | $43.55 | 10,074,500 | — | — |
| 2021-09-16 | $48.00 | $48.00 | 12,215,800 | — | — |
| 2021-09-15 | $36.68 | $36.68 | 15,620,700 | — | — |