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
- 2019-08-08 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 | $51.20 | $51.20 | 14,400 | — | — |
| 2021-12-30 | $49.20 | $49.20 | 12,760 | — | — |
| 2021-12-29 | $51.50 | $51.50 | 5,620 | — | — |
| 2021-12-28 | $48.60 | $48.60 | 8,980 | — | — |
| 2021-12-27 | $50.10 | $50.10 | 25,150 | — | — |
| 2021-12-23 | $47.00 | $47.00 | 5,350 | — | — |
| 2021-12-22 | $46.40 | $46.40 | 10,300 | — | — |
| 2021-12-21 | $47.20 | $47.20 | 3,300 | — | — |
| 2021-12-20 | $47.00 | $47.00 | 10,200 | — | — |
| 2021-12-17 | $46.60 | $46.60 | 11,800 | — | — |
| 2021-12-16 | $48.70 | $48.70 | 9,350 | — | — |
| 2021-12-15 | $50.10 | $50.10 | 4,130 | — | — |
| 2021-12-14 | $49.40 | $49.40 | 6,280 | — | — |
| 2021-12-13 | $52.20 | $52.20 | 5,500 | — | — |
| 2021-12-10 | $56.50 | $56.50 | 6,230 | — | — |
| 2021-12-09 | $57.40 | $57.40 | 4,450 | — | — |
| 2021-12-08 | $54.80 | $54.80 | 7,580 | — | — |
| 2021-12-07 | $53.50 | $53.50 | 8,810 | — | — |
| 2021-12-06 | $54.20 | $54.20 | 23,290 | — | — |
| 2021-12-03 | $60.70 | $60.70 | 18,770 | — | — |
| 2021-12-02 | $62.90 | $62.90 | 5,910 | — | — |
| 2021-12-01 | $64.00 | $64.00 | 6,940 | — | — |
| 2021-11-30 | $64.40 | $64.40 | 9,660 | — | — |
| 2021-11-29 | $67.00 | $67.00 | 12,880 | — | — |
| 2021-11-26 | $67.50 | $67.50 | 4,430 | — | — |
| 2021-11-24 | $65.30 | $65.30 | 6,450 | — | — |
| 2021-11-23 | $65.90 | $65.90 | 9,210 | — | — |
| 2021-11-22 | $71.50 | $71.50 | 12,610 | — | — |
| 2021-11-19 | $69.80 | $69.80 | 3,040 | — | — |
| 2021-11-18 | $69.30 | $69.30 | 2,770 | — | — |
| 2021-11-17 | $69.70 | $69.70 | 4,550 | — | — |
| 2021-11-16 | $72.00 | $72.00 | 11,180 | — | — |
| 2021-11-15 | $68.10 | $68.10 | 9,030 | — | — |
| 2021-11-12 | $71.10 | $71.10 | 5,400 | — | — |
| 2021-11-11 | $72.40 | $72.40 | 3,170 | — | — |
| 2021-11-10 | $72.30 | $72.30 | 3,520 | — | — |
| 2021-11-09 | $72.80 | $72.80 | 2,730 | — | — |
| 2021-11-08 | $72.10 | $72.10 | 3,940 | — | — |
| 2021-11-05 | $72.90 | $72.90 | 3,400 | — | — |
| 2021-11-04 | $71.20 | $71.20 | 4,300 | — | — |
| 2021-11-03 | $71.90 | $71.90 | 4,690 | — | — |
| 2021-11-02 | $70.90 | $70.90 | 8,790 | — | — |
| 2021-11-01 | $72.20 | $72.20 | 7,580 | — | — |
| 2021-10-29 | $67.50 | $67.50 | 10,600 | — | — |
| 2021-10-28 | $66.30 | $66.30 | 7,100 | — | — |
| 2021-10-27 | $67.50 | $67.50 | 3,380 | — | — |
| 2021-10-26 | $68.20 | $68.20 | 12,170 | — | — |
| 2021-10-25 | $66.20 | $66.20 | 12,480 | — | — |
| 2021-10-22 | $68.90 | $68.90 | 6,840 | — | — |
| 2021-10-21 | $70.10 | $70.10 | 8,840 | — | — |
| 2021-10-20 | $71.70 | $71.70 | 7,980 | — | — |
| 2021-10-19 | $74.60 | $74.60 | 14,240 | — | — |
| 2021-10-18 | $73.30 | $73.30 | 8,190 | — | — |
| 2021-10-15 | $71.90 | $71.90 | 3,980 | — | — |
| 2021-10-14 | $71.50 | $71.50 | 5,860 | — | — |
| 2021-10-13 | $70.70 | $70.70 | 5,860 | — | — |
| 2021-10-12 | $68.90 | $68.90 | 21,720 | — | — |
| 2021-10-11 | $67.90 | $67.90 | 11,200 | — | — |
| 2021-10-08 | $71.50 | $71.50 | 5,350 | — | — |
| 2021-10-07 | $70.60 | $70.60 | 3,810 | — | — |
| 2021-10-06 | $70.20 | $70.20 | 9,270 | — | — |
| 2021-10-05 | $71.20 | $71.20 | 10,700 | — | — |
| 2021-10-04 | $71.70 | $71.70 | 9,600 | — | — |
| 2021-10-01 | $71.80 | $71.80 | 12,760 | — | — |
| 2021-09-30 | $70.80 | $70.80 | 7,140 | — | — |
| 2021-09-29 | $68.90 | $68.90 | 8,500 | — | — |
| 2021-09-28 | $69.70 | $69.70 | 20,550 | — | — |
| 2021-09-27 | $74.30 | $74.30 | 12,870 | — | — |
| 2021-09-24 | $77.70 | $77.70 | 13,510 | — | — |
| 2021-09-23 | $79.20 | $79.20 | 22,140 | — | — |
| 2021-09-22 | $74.10 | $74.10 | 57,630 | — | — |
| 2021-09-21 | $63.90 | $63.90 | 5,780 | — | — |
| 2021-09-20 | $62.90 | $62.90 | 12,660 | — | — |
| 2021-09-17 | $62.40 | $62.40 | 19,540 | — | — |
| 2021-09-16 | $62.50 | $62.50 | 12,840 | — | — |
| 2021-09-15 | $63.20 | $63.20 | 7,090 | — | — |
| 2021-09-14 | $64.20 | $64.20 | 14,890 | — | — |
| 2021-09-13 | $68.70 | $68.70 | 13,500 | — | — |
| 2021-09-10 | $66.70 | $66.70 | 8,990 | — | — |
| 2021-09-09 | $67.20 | $67.20 | 21,650 | — | — |
| 2021-09-08 | $67.60 | $67.60 | 36,300 | — | — |
| 2021-09-07 | $67.60 | $67.60 | 66,570 | — | — |
| 2021-09-03 | $87.00 | $87.00 | 16,930 | — | — |
| 2021-09-02 | $82.20 | $82.20 | 19,990 | — | — |
| 2021-09-01 | $86.30 | $86.30 | 9,600 | — | — |
| 2021-08-31 | $84.50 | $84.50 | 10,700 | — | — |
| 2021-08-30 | $83.60 | $83.60 | 23,170 | — | — |
| 2021-08-27 | $81.50 | $81.50 | 18,670 | — | — |
| 2021-08-26 | $77.90 | $77.90 | 20,730 | — | — |
| 2021-08-25 | $72.70 | $72.70 | 12,840 | — | — |
| 2021-08-24 | $68.70 | $68.70 | 13,840 | — | — |
| 2021-08-23 | $61.50 | $61.50 | 22,140 | — | — |
| 2021-08-20 | $60.50 | $60.50 | 39,420 | — | — |
| 2021-08-19 | $66.00 | $66.00 | 13,400 | — | — |
| 2021-08-18 | $67.50 | $67.50 | 24,540 | — | — |
| 2021-08-17 | $68.50 | $68.50 | 32,710 | — | — |
| 2021-08-16 | $61.50 | $61.50 | 31,640 | — | — |
| 2021-08-13 | $65.00 | $65.00 | 33,920 | — | — |
| 2021-08-12 | $64.00 | $64.00 | 68,380 | — | — |
| 2021-08-11 | $76.00 | $76.00 | 30,170 | — | — |
| 2021-08-10 | $79.80 | $79.80 | 32,250 | — | — |
| 2021-08-09 | $77.00 | $77.00 | 16,890 | — | — |
| 2021-08-06 | $77.00 | $77.00 | 38,490 | — | — |
| 2021-08-05 | $80.00 | $80.00 | 51,470 | — | — |
| 2021-08-04 | $86.70 | $86.70 | 77,320 | — | — |
| 2021-08-03 | $88.40 | $88.40 | 32,290 | — | — |
| 2021-08-02 | $91.40 | $91.40 | 41,960 | — | — |
| 2021-07-30 | $88.00 | $88.00 | 25,610 | — | — |
| 2021-07-29 | $88.00 | $88.00 | 12,460 | — | — |
| 2021-07-28 | $90.70 | $90.70 | 14,190 | — | — |
| 2021-07-27 | $83.40 | $83.40 | 16,660 | — | — |
| 2021-07-26 | $85.45 | $85.45 | 45,080 | — | — |
| 2021-07-23 | $97.50 | $97.50 | 27,190 | — | — |
| 2021-07-22 | $95.00 | $95.00 | 52,050 | — | — |
| 2021-07-21 | $94.90 | $94.90 | 88,240 | — | — |
| 2021-07-20 | $110.45 | $110.45 | 74,760 | — | — |
| 2021-07-19 | $121.50 | $121.50 | 108,480 | — | — |
| 2021-07-16 | $102.00 | $102.00 | 1,731,920 | — | — |
| 2021-07-15 | $80.20 | $80.20 | 56,540 | — | — |
| 2021-07-14 | $91.70 | $91.70 | 16,880 | — | — |
| 2021-07-13 | $97.50 | $97.50 | 41,350 | — | — |
| 2021-07-12 | $101.90 | $101.90 | 22,480 | — | — |
| 2021-07-09 | $102.10 | $102.10 | 121,410 | — | — |
| 2021-07-08 | $101.80 | $101.80 | 143,170 | — | — |
| 2021-07-07 | $101.80 | $101.80 | 48,660 | — | — |
| 2021-07-06 | $101.80 | $101.80 | 30,530 | — | — |
| 2021-07-02 | $101.90 | $101.90 | 17,300 | — | — |
| 2021-07-01 | $101.85 | $101.85 | 86,420 | — | — |
| 2021-06-30 | $101.80 | $101.80 | 7,970 | — | — |
| 2021-06-29 | $101.80 | $101.80 | 2,550 | — | — |
| 2021-06-28 | $101.80 | $101.80 | 17,910 | — | — |
| 2021-06-25 | $101.60 | $101.60 | 6,440 | — | — |
| 2021-06-24 | $101.70 | $101.70 | 2,670 | — | — |
| 2021-06-23 | $101.90 | $101.90 | 4,840 | — | — |
| 2021-06-22 | $101.90 | $101.90 | 6,070 | — | — |
| 2021-06-21 | $101.80 | $101.80 | 6,220 | — | — |
| 2021-06-18 | $102.00 | $102.00 | 5,720 | — | — |
| 2021-06-17 | $101.70 | $101.70 | 1,500 | — | — |
| 2021-06-16 | $101.70 | $101.70 | 24,060 | — | — |
| 2021-06-15 | $101.70 | $101.70 | 1,270 | — | — |
| 2021-06-14 | $101.60 | $101.60 | 61,060 | — | — |
| 2021-06-11 | $101.70 | $101.70 | 12,070 | — | — |
| 2021-06-10 | $101.70 | $101.70 | 5,170 | — | — |
| 2021-06-09 | $101.70 | $101.70 | 7,300 | — | — |
| 2021-06-08 | $101.70 | $101.70 | 6,430 | — | — |
| 2021-06-07 | $101.70 | $101.70 | 17,390 | — | — |
| 2021-06-04 | $101.50 | $101.50 | 2,400 | — | — |
| 2021-06-03 | $101.60 | $101.60 | 9,750 | — | — |
| 2021-06-02 | $101.40 | $101.40 | 6,280 | — | — |
| 2021-06-01 | $101.40 | $101.40 | 24,660 | — | — |
| 2021-05-28 | $101.30 | $101.30 | 18,550 | — | — |
| 2021-05-27 | $101.30 | $101.30 | 5,950 | — | — |
| 2021-05-26 | $101.00 | $101.00 | 7,790 | — | — |
| 2021-05-25 | $101.00 | $101.00 | 45,230 | — | — |
| 2021-05-24 | $101.00 | $101.00 | 27,890 | — | — |
| 2021-05-21 | $101.00 | $101.00 | 6,320 | — | — |
| 2021-05-20 | $101.00 | $101.00 | 11,720 | — | — |
| 2021-05-19 | $100.90 | $100.90 | 37,450 | — | — |
| 2021-05-18 | $101.00 | $101.00 | 10,320 | — | — |
| 2021-05-17 | $101.10 | $101.10 | 7,590 | — | — |
| 2021-05-14 | $101.10 | $101.10 | 76,130 | — | — |
| 2021-05-13 | $101.20 | $101.20 | 94,490 | — | — |
| 2021-05-12 | $101.30 | $101.30 | 96,010 | — | — |
| 2021-05-11 | $101.30 | $101.30 | 124,410 | — | — |
| 2021-05-10 | $101.40 | $101.40 | 137,360 | — | — |
| 2021-05-07 | $101.30 | $101.30 | 17,370 | — | — |
| 2021-05-06 | $101.50 | $101.50 | 163,410 | — | — |
| 2021-05-05 | $101.30 | $101.30 | 27,400 | — | — |
| 2021-05-04 | $101.20 | $101.20 | 16,330 | — | — |
| 2021-05-03 | $101.20 | $101.20 | 30,940 | — | — |
| 2021-04-30 | $101.10 | $101.10 | 5,210 | — | — |
| 2021-04-29 | $101.40 | $101.40 | 11,490 | — | — |
| 2021-04-28 | $101.30 | $101.30 | 10,240 | — | — |
| 2021-04-27 | $101.10 | $101.10 | 11,710 | — | — |
| 2021-04-26 | $101.10 | $101.10 | 11,660 | — | — |
| 2021-04-23 | $101.10 | $101.10 | 18,550 | — | — |
| 2021-04-22 | $101.00 | $101.00 | 5,960 | — | — |
| 2021-04-21 | $101.00 | $101.00 | 13,970 | — | — |
| 2021-04-20 | $101.00 | $101.00 | 24,090 | — | — |
| 2021-04-19 | $101.00 | $101.00 | 33,450 | — | — |
| 2021-04-16 | $101.00 | $101.00 | 41,410 | — | — |
| 2021-04-15 | $101.00 | $101.00 | 21,840 | — | — |
| 2021-04-14 | $101.00 | $101.00 | 101,980 | — | — |
| 2021-04-13 | $101.00 | $101.00 | 13,560 | — | — |
| 2021-04-12 | $101.00 | $101.00 | 269,100 | — | — |
| 2021-04-09 | $101.10 | $101.10 | 9,670 | — | — |
| 2021-04-08 | $101.00 | $101.00 | 12,480 | — | — |
| 2021-04-07 | $101.00 | $101.00 | 9,210 | — | — |
| 2021-04-06 | $100.90 | $100.90 | 20,100 | — | — |
| 2021-04-05 | $101.00 | $101.00 | 11,540 | — | — |
| 2021-04-01 | $100.90 | $100.90 | 10,150 | — | — |
| 2021-03-31 | $100.80 | $100.80 | 21,810 | — | — |
| 2021-03-30 | $100.80 | $100.80 | 121,970 | — | — |
| 2021-03-29 | $101.00 | $101.00 | 12,790 | — | — |
| 2021-03-26 | $100.60 | $100.60 | 27,640 | — | — |
| 2021-03-25 | $100.60 | $100.60 | 111,270 | — | — |
| 2021-03-24 | $100.40 | $100.40 | 105,790 | — | — |
| 2021-03-23 | $100.40 | $100.40 | 113,070 | — | — |
| 2021-03-22 | $100.60 | $100.60 | 46,350 | — | — |
| 2021-03-19 | $100.70 | $100.70 | 129,850 | — | — |
| 2021-03-18 | $100.50 | $100.50 | 488,710 | — | — |
| 2021-03-17 | $101.00 | $101.00 | 34,160 | — | — |
| 2021-03-16 | $100.80 | $100.80 | 8,690 | — | — |
| 2021-03-15 | $101.20 | $101.20 | 64,130 | — | — |
| 2021-03-12 | $100.90 | $100.90 | 20,150 | — | — |
| 2021-03-11 | $100.90 | $100.90 | 29,150 | — | — |
| 2021-03-10 | $100.80 | $100.80 | 25,430 | — | — |
| 2021-03-09 | $100.60 | $100.60 | 26,820 | — | — |
| 2021-03-08 | $100.70 | $100.70 | 18,220 | — | — |
| 2021-03-05 | $100.70 | $100.70 | 64,630 | — | — |
| 2021-03-04 | $100.70 | $100.70 | 55,570 | — | — |
| 2021-03-03 | $100.40 | $100.40 | 58,740 | — | — |
| 2021-03-02 | $100.80 | $100.80 | 66,820 | — | — |
| 2021-03-01 | $101.00 | $101.00 | 34,710 | — | — |
| 2021-02-26 | $101.10 | $101.10 | 32,850 | — | — |
| 2021-02-25 | $101.50 | $101.50 | 84,350 | — | — |
| 2021-02-24 | $101.70 | $101.70 | 67,100 | — | — |
| 2021-02-23 | $102.30 | $102.30 | 59,910 | — | — |
| 2021-02-22 | $102.10 | $102.10 | 50,250 | — | — |
| 2021-02-19 | $102.00 | $102.00 | 49,110 | — | — |
| 2021-02-18 | $101.80 | $101.80 | 85,290 | — | — |
| 2021-02-17 | $101.50 | $101.50 | 42,040 | — | — |
| 2021-02-16 | $101.60 | $101.60 | 46,720 | — | — |
| 2021-02-12 | $101.70 | $101.70 | 77,220 | — | — |
| 2021-02-11 | $102.00 | $102.00 | 174,340 | — | — |
| 2021-02-10 | $102.10 | $102.10 | 44,270 | — | — |
| 2021-02-09 | $102.50 | $102.50 | 29,450 | — | — |
| 2021-02-08 | $102.80 | $102.80 | 43,870 | — | — |
| 2021-02-05 | $102.20 | $102.20 | 43,290 | — | — |
| 2021-02-04 | $101.50 | $101.50 | 155,080 | — | — |
| 2021-02-03 | $102.10 | $102.10 | 36,020 | — | — |
| 2021-02-02 | $102.20 | $102.20 | 170,110 | — | — |
| 2021-02-01 | $102.00 | $102.00 | 93,880 | — | — |
| 2021-01-29 | $102.10 | $102.10 | 76,750 | — | — |
| 2021-01-28 | $102.20 | $102.20 | 178,490 | — | — |
| 2021-01-27 | $102.90 | $102.90 | 89,620 | — | — |
| 2021-01-26 | $102.50 | $102.50 | 93,590 | — | — |
| 2021-01-25 | $102.60 | $102.60 | 106,800 | — | — |
| 2021-01-22 | $103.50 | $103.50 | 88,710 | — | — |
| 2021-01-21 | $103.80 | $103.80 | 102,960 | — | — |
| 2021-01-20 | $103.90 | $103.90 | 87,880 | — | — |
| 2021-01-19 | $103.90 | $103.90 | 65,400 | — | — |
| 2021-01-15 | $105.00 | $105.00 | 84,480 | — | — |
| 2021-01-14 | $104.20 | $104.20 | 123,420 | — | — |
| 2021-01-13 | $104.80 | $104.80 | 179,840 | — | — |
| 2021-01-12 | $102.80 | $102.80 | 126,600 | — | — |
| 2021-01-11 | $103.10 | $103.10 | 247,040 | — | — |
| 2021-01-08 | $104.50 | $104.50 | 718,220 | — | — |
| 2021-01-07 | $114.90 | $114.90 | 126,840 | — | — |
| 2021-01-06 | $111.60 | $111.60 | 150,270 | — | — |
| 2021-01-05 | $110.70 | $110.70 | 81,870 | — | — |
| 2021-01-04 | $109.70 | $109.70 | 54,610 | — | — |