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
- 2014-01-17 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 | $39.75 | $39.75 | 7,773 | — | — |
| 2021-12-30 | $39.15 | $39.15 | 10,167 | — | — |
| 2021-12-29 | $40.80 | $40.80 | 10,047 | — | — |
| 2021-12-28 | $40.35 | $40.35 | 19,607 | — | — |
| 2021-12-27 | $42.45 | $42.45 | 14,593 | — | — |
| 2021-12-23 | $45.30 | $45.30 | 9,080 | — | — |
| 2021-12-22 | $45.90 | $45.90 | 4,287 | — | — |
| 2021-12-21 | $46.65 | $46.65 | 7,247 | — | — |
| 2021-12-20 | $46.20 | $46.20 | 3,600 | — | — |
| 2021-12-17 | $46.05 | $46.05 | 8,607 | — | — |
| 2021-12-16 | $44.10 | $44.10 | 7,140 | — | — |
| 2021-12-15 | $44.55 | $44.55 | 7,673 | — | — |
| 2021-12-14 | $44.40 | $44.40 | 4,000 | — | — |
| 2021-12-13 | $47.70 | $47.70 | 3,367 | — | — |
| 2021-12-10 | $47.85 | $47.85 | 3,420 | — | — |
| 2021-12-09 | $48.75 | $48.75 | 2,927 | — | — |
| 2021-12-08 | $51.90 | $51.90 | 4,207 | — | — |
| 2021-12-07 | $49.50 | $49.50 | 4,560 | — | — |
| 2021-12-06 | $45.90 | $45.90 | 6,820 | — | — |
| 2021-12-03 | $46.95 | $46.95 | 19,393 | — | — |
| 2021-12-02 | $48.15 | $48.15 | 3,700 | — | — |
| 2021-12-01 | $47.10 | $47.10 | 5,847 | — | — |
| 2021-11-30 | $48.75 | $48.75 | 7,773 | — | — |
| 2021-11-29 | $50.40 | $50.40 | 2,560 | — | — |
| 2021-11-26 | $51.60 | $51.60 | 1,967 | — | — |
| 2021-11-24 | $52.65 | $52.65 | 4,287 | — | — |
| 2021-11-23 | $50.25 | $50.25 | 3,227 | — | — |
| 2021-11-22 | $49.65 | $49.65 | 11,813 | — | — |
| 2021-11-19 | $51.15 | $51.15 | 6,127 | — | — |
| 2021-11-18 | $52.35 | $52.35 | 8,300 | — | — |
| 2021-11-17 | $54.15 | $54.15 | 9,880 | — | — |
| 2021-11-16 | $55.80 | $55.80 | 15,733 | — | — |
| 2021-11-15 | $57.60 | $57.60 | 6,293 | — | — |
| 2021-11-12 | $58.65 | $58.65 | 8,120 | — | — |
| 2021-11-11 | $60.75 | $60.75 | 4,440 | — | — |
| 2021-11-10 | $61.95 | $61.95 | 6,687 | — | — |
| 2021-11-09 | $61.80 | $61.80 | 5,667 | — | — |
| 2021-11-08 | $62.40 | $62.40 | 8,527 | — | — |
| 2021-11-05 | $63.60 | $63.60 | 8,893 | — | — |
| 2021-11-04 | $63.45 | $63.45 | 46,273 | — | — |
| 2021-11-03 | $64.20 | $64.20 | 35,853 | — | — |
| 2021-11-02 | $60.00 | $60.00 | 14,613 | — | — |
| 2021-11-01 | $59.40 | $59.40 | 3,380 | — | — |
| 2021-10-29 | $60.30 | $60.30 | 2,053 | — | — |
| 2021-10-28 | $59.40 | $59.40 | 2,673 | — | — |
| 2021-10-27 | $59.40 | $59.40 | 4,107 | — | — |
| 2021-10-26 | $60.00 | $60.00 | 2,147 | — | — |
| 2021-10-25 | $59.25 | $59.25 | 1,960 | — | — |
| 2021-10-22 | $58.50 | $58.50 | 8,487 | — | — |
| 2021-10-21 | $61.05 | $61.05 | 2,367 | — | — |
| 2021-10-20 | $61.13 | $61.13 | 11,053 | — | — |
| 2021-10-19 | $61.65 | $61.65 | 28,453 | — | — |
| 2021-10-18 | $62.25 | $62.25 | 3,760 | — | — |
| 2021-10-15 | $61.80 | $61.80 | 2,500 | — | — |
| 2021-10-14 | $62.25 | $62.25 | 3,387 | — | — |
| 2021-10-13 | $62.40 | $62.40 | 2,147 | — | — |
| 2021-10-12 | $62.85 | $62.85 | 3,887 | — | — |
| 2021-10-11 | $63.60 | $63.60 | 3,040 | — | — |
| 2021-10-08 | $64.35 | $64.35 | 1,747 | — | — |
| 2021-10-07 | $64.95 | $64.95 | 1,733 | — | — |
| 2021-10-06 | $64.05 | $64.05 | 2,493 | — | — |
| 2021-10-05 | $64.50 | $64.50 | 3,280 | — | — |
| 2021-10-04 | $65.85 | $65.85 | 2,613 | — | — |
| 2021-10-01 | $70.50 | $70.50 | 3,673 | — | — |
| 2021-09-30 | $69.30 | $69.30 | 6,020 | — | — |
| 2021-09-29 | $64.50 | $64.50 | 7,107 | — | — |
| 2021-09-28 | $66.00 | $66.00 | 5,920 | — | — |
| 2021-09-27 | $69.00 | $69.00 | 4,193 | — | — |
| 2021-09-24 | $70.41 | $70.41 | 7,533 | — | — |
| 2021-09-23 | $70.05 | $70.05 | 16,867 | — | — |
| 2021-09-22 | $66.90 | $66.90 | 15,640 | — | — |
| 2021-09-21 | $74.10 | $74.10 | 64,487 | — | — |
| 2021-09-20 | $66.30 | $66.30 | 4,713 | — | — |
| 2021-09-17 | $68.40 | $68.40 | 7,713 | — | — |
| 2021-09-16 | $64.95 | $64.95 | 6,793 | — | — |
| 2021-09-15 | $61.80 | $61.80 | 3,680 | — | — |
| 2021-09-14 | $60.45 | $60.45 | 11,520 | — | — |
| 2021-09-13 | $66.15 | $66.15 | 2,387 | — | — |
| 2021-09-10 | $67.50 | $67.50 | 1,927 | — | — |
| 2021-09-09 | $67.95 | $67.95 | 4,873 | — | — |
| 2021-09-08 | $68.25 | $68.25 | 9,167 | — | — |
| 2021-09-07 | $70.50 | $70.50 | 7,687 | — | — |
| 2021-09-03 | $71.40 | $71.40 | 2,893 | — | — |
| 2021-09-02 | $70.65 | $70.65 | 3,420 | — | — |
| 2021-09-01 | $71.70 | $71.70 | 2,020 | — | — |
| 2021-08-31 | $71.70 | $71.70 | 2,447 | — | — |
| 2021-08-30 | $69.60 | $69.60 | 3,460 | — | — |
| 2021-08-27 | $69.90 | $69.90 | 2,787 | — | — |
| 2021-08-26 | $69.45 | $69.45 | 2,480 | — | — |
| 2021-08-25 | $68.85 | $68.85 | 8,893 | — | — |
| 2021-08-24 | $67.95 | $67.95 | 5,680 | — | — |
| 2021-08-23 | $65.40 | $65.40 | 2,607 | — | — |
| 2021-08-20 | $63.75 | $63.75 | 4,620 | — | — |
| 2021-08-19 | $61.20 | $61.20 | 9,173 | — | — |
| 2021-08-18 | $64.05 | $64.05 | 8,993 | — | — |
| 2021-08-17 | $65.10 | $65.10 | 13,367 | — | — |
| 2021-08-16 | $69.00 | $69.00 | 8,193 | — | — |
| 2021-08-13 | $71.85 | $71.85 | 6,453 | — | — |
| 2021-08-12 | $73.05 | $73.05 | 7,820 | — | — |
| 2021-08-11 | $75.00 | $75.00 | 18,453 | — | — |
| 2021-08-10 | $76.50 | $76.50 | 2,727 | — | — |
| 2021-08-09 | $76.05 | $76.05 | 2,253 | — | — |
| 2021-08-06 | $75.60 | $75.60 | 3,127 | — | — |
| 2021-08-05 | $76.35 | $76.35 | 5,280 | — | — |
| 2021-08-04 | $73.50 | $73.50 | 11,307 | — | — |
| 2021-08-03 | $76.20 | $76.20 | 5,067 | — | — |
| 2021-08-02 | $74.10 | $74.10 | 3,827 | — | — |
| 2021-07-30 | $72.90 | $72.90 | 5,320 | — | — |
| 2021-07-29 | $74.25 | $74.25 | 6,840 | — | — |
| 2021-07-28 | $73.05 | $73.05 | 5,980 | — | — |
| 2021-07-27 | $72.60 | $72.60 | 9,727 | — | — |
| 2021-07-26 | $72.75 | $72.75 | 5,867 | — | — |
| 2021-07-23 | $69.15 | $69.15 | 3,300 | — | — |
| 2021-07-22 | $70.35 | $70.35 | 1,920 | — | — |
| 2021-07-21 | $70.80 | $70.80 | 8,747 | — | — |
| 2021-07-20 | $70.80 | $70.80 | 5,427 | — | — |
| 2021-07-19 | $69.30 | $69.30 | 7,580 | — | — |
| 2021-07-16 | $69.30 | $69.30 | 2,847 | — | — |
| 2021-07-15 | $69.90 | $69.90 | 3,340 | — | — |
| 2021-07-14 | $71.10 | $71.10 | 5,587 | — | — |
| 2021-07-13 | $74.55 | $74.55 | 4,487 | — | — |
| 2021-07-12 | $76.35 | $76.35 | 6,080 | — | — |
| 2021-07-09 | $77.70 | $77.70 | 2,740 | — | — |
| 2021-07-08 | $77.10 | $77.10 | 5,187 | — | — |
| 2021-07-07 | $75.60 | $75.60 | 5,373 | — | — |
| 2021-07-06 | $78.75 | $78.75 | 6,553 | — | — |
| 2021-07-02 | $82.95 | $82.95 | 3,080 | — | — |
| 2021-07-01 | $82.95 | $82.95 | 4,627 | — | — |
| 2021-06-30 | $82.50 | $82.50 | 2,060 | — | — |
| 2021-06-29 | $83.70 | $83.70 | 3,013 | — | — |
| 2021-06-28 | $86.10 | $86.10 | 5,267 | — | — |
| 2021-06-25 | $88.20 | $88.20 | 12,087 | — | — |
| 2021-06-24 | $82.35 | $82.35 | 4,833 | — | — |
| 2021-06-23 | $79.35 | $79.35 | 3,933 | — | — |
| 2021-06-22 | $78.15 | $78.15 | 7,033 | — | — |
| 2021-06-21 | $78.90 | $78.90 | 3,813 | — | — |
| 2021-06-18 | $81.15 | $81.15 | 4,547 | — | — |
| 2021-06-17 | $82.80 | $82.80 | 4,400 | — | — |
| 2021-06-16 | $82.35 | $82.35 | 8,707 | — | — |
| 2021-06-15 | $81.90 | $81.90 | 9,287 | — | — |
| 2021-06-14 | $86.40 | $86.40 | 4,853 | — | — |
| 2021-06-11 | $86.40 | $86.40 | 5,720 | — | — |
| 2021-06-10 | $85.95 | $85.95 | 8,160 | — | — |
| 2021-06-09 | $84.75 | $84.75 | 58,807 | — | — |
| 2021-06-08 | $81.60 | $81.60 | 11,893 | — | — |
| 2021-06-07 | $83.10 | $83.10 | 5,300 | — | — |
| 2021-06-04 | $80.55 | $80.55 | 3,393 | — | — |
| 2021-06-03 | $79.35 | $79.35 | 6,427 | — | — |
| 2021-06-02 | $82.20 | $82.20 | 5,227 | — | — |
| 2021-06-01 | $82.65 | $82.65 | 6,113 | — | — |
| 2021-05-28 | $85.20 | $85.20 | 4,293 | — | — |
| 2021-05-27 | $86.70 | $86.70 | 5,093 | — | — |
| 2021-05-26 | $85.20 | $85.20 | 4,067 | — | — |
| 2021-05-25 | $83.10 | $83.10 | 5,093 | — | — |
| 2021-05-24 | $84.15 | $84.15 | 3,187 | — | — |
| 2021-05-21 | $85.20 | $85.20 | 4,833 | — | — |
| 2021-05-20 | $83.10 | $83.10 | 2,607 | — | — |
| 2021-05-19 | $81.15 | $81.15 | 5,233 | — | — |
| 2021-05-18 | $82.95 | $82.95 | 6,080 | — | — |
| 2021-05-17 | $79.50 | $79.50 | 2,887 | — | — |
| 2021-05-14 | $77.70 | $77.70 | 6,307 | — | — |
| 2021-05-13 | $75.30 | $75.30 | 9,327 | — | — |
| 2021-05-12 | $77.40 | $77.40 | 15,813 | — | — |
| 2021-05-11 | $82.95 | $82.95 | 269,473 | — | — |
| 2021-05-10 | $77.10 | $77.10 | 6,893 | — | — |
| 2021-05-07 | $81.30 | $81.30 | 4,267 | — | — |
| 2021-05-06 | $82.05 | $82.05 | 7,333 | — | — |
| 2021-05-05 | $82.50 | $82.50 | 6,993 | — | — |
| 2021-05-04 | $81.90 | $81.90 | 9,900 | — | — |
| 2021-05-03 | $86.70 | $86.70 | 45,213 | — | — |
| 2021-04-30 | $85.65 | $85.65 | 35,360 | — | — |
| 2021-04-29 | $76.80 | $76.80 | 34,747 | — | — |
| 2021-04-28 | $83.85 | $83.85 | 10,293 | — | — |
| 2021-04-27 | $84.75 | $84.75 | 13,040 | — | — |
| 2021-04-26 | $87.15 | $87.15 | 7,373 | — | — |
| 2021-04-23 | $85.50 | $85.50 | 4,227 | — | — |
| 2021-04-22 | $82.65 | $82.65 | 4,933 | — | — |
| 2021-04-21 | $84.00 | $84.00 | 6,200 | — | — |
| 2021-04-20 | $78.00 | $78.00 | 6,613 | — | — |
| 2021-04-19 | $79.05 | $79.05 | 17,840 | — | — |
| 2021-04-16 | $81.90 | $81.90 | 12,893 | — | — |
| 2021-04-15 | $85.65 | $85.65 | 25,993 | — | — |
| 2021-04-14 | $97.20 | $97.20 | 23,127 | — | — |
| 2021-04-13 | $94.80 | $94.80 | 32,440 | — | — |
| 2021-04-12 | $105.60 | $105.60 | 127,200 | — | — |
| 2021-04-09 | $97.80 | $97.80 | 286,187 | — | — |
| 2021-04-08 | $89.40 | $89.40 | 11,040 | — | — |
| 2021-04-07 | $88.80 | $88.80 | 12,180 | — | — |
| 2021-04-06 | $93.90 | $93.90 | 13,113 | — | — |
| 2021-04-05 | $93.15 | $93.15 | 12,487 | — | — |
| 2021-04-01 | $95.25 | $95.25 | 10,987 | — | — |
| 2021-03-31 | $92.55 | $92.55 | 6,460 | — | — |
| 2021-03-30 | $88.50 | $88.50 | 7,227 | — | — |
| 2021-03-29 | $88.35 | $88.35 | 11,000 | — | — |
| 2021-03-26 | $93.30 | $93.30 | 4,473 | — | — |
| 2021-03-25 | $97.50 | $97.50 | 10,540 | — | — |
| 2021-03-24 | $92.40 | $92.40 | 31,300 | — | — |
| 2021-03-23 | $94.20 | $94.20 | 11,940 | — | — |
| 2021-03-22 | $103.20 | $103.20 | 8,240 | — | — |
| 2021-03-19 | $102.90 | $102.90 | 20,913 | — | — |
| 2021-03-18 | $106.35 | $106.35 | 13,707 | — | — |
| 2021-03-17 | $111.00 | $111.00 | 9,987 | — | — |
| 2021-03-16 | $110.55 | $110.55 | 8,420 | — | — |
| 2021-03-15 | $106.50 | $106.50 | 8,967 | — | — |
| 2021-03-12 | $109.50 | $109.50 | 6,320 | — | — |
| 2021-03-11 | $109.80 | $109.80 | 10,747 | — | — |
| 2021-03-10 | $99.60 | $99.60 | 8,600 | — | — |
| 2021-03-09 | $100.20 | $100.20 | 15,647 | — | — |
| 2021-03-08 | $90.30 | $90.30 | 27,153 | — | — |
| 2021-03-05 | $88.05 | $88.05 | 22,100 | — | — |
| 2021-03-04 | $88.80 | $88.80 | 33,533 | — | — |
| 2021-03-03 | $102.75 | $102.75 | 13,840 | — | — |
| 2021-03-02 | $108.90 | $108.90 | 9,927 | — | — |
| 2021-03-01 | $105.60 | $105.60 | 17,327 | — | — |
| 2021-02-26 | $107.25 | $107.25 | 27,113 | — | — |
| 2021-02-25 | $107.40 | $107.40 | 29,893 | — | — |
| 2021-02-24 | $119.40 | $119.40 | 15,800 | — | — |
| 2021-02-23 | $117.60 | $117.60 | 41,553 | — | — |
| 2021-02-22 | $135.15 | $135.15 | 32,147 | — | — |
| 2021-02-19 | $138.30 | $138.30 | 49,853 | — | — |
| 2021-02-18 | $122.25 | $122.25 | 66,173 | — | — |
| 2021-02-17 | $148.80 | $148.80 | 31,973 | — | — |
| 2021-02-16 | $147.00 | $147.00 | 65,327 | — | — |
| 2021-02-12 | $144.30 | $144.30 | 47,047 | — | — |
| 2021-02-11 | $144.15 | $144.15 | 54,313 | — | — |
| 2021-02-10 | $148.05 | $148.05 | 87,733 | — | — |
| 2021-02-09 | $152.70 | $152.70 | 315,940 | — | — |
| 2021-02-08 | $196.05 | $196.05 | 56,220 | — | — |
| 2021-02-05 | $156.45 | $156.45 | 16,333 | — | — |
| 2021-02-04 | $143.55 | $143.55 | 19,227 | — | — |
| 2021-02-03 | $144.60 | $144.60 | 9,267 | — | — |
| 2021-02-02 | $137.40 | $137.40 | 10,567 | — | — |
| 2021-02-01 | $134.40 | $134.40 | 8,020 | — | — |
| 2021-01-29 | $131.40 | $131.40 | 9,880 | — | — |
| 2021-01-28 | $139.50 | $139.50 | 7,080 | — | — |
| 2021-01-27 | $131.55 | $131.55 | 15,367 | — | — |
| 2021-01-26 | $141.15 | $141.15 | 27,020 | — | — |
| 2021-01-25 | $156.75 | $156.75 | 35,807 | — | — |
| 2021-01-22 | $150.00 | $150.00 | 26,800 | — | — |
| 2021-01-21 | $140.25 | $140.25 | 14,700 | — | — |
| 2021-01-20 | $132.75 | $132.75 | 16,333 | — | — |
| 2021-01-19 | $130.20 | $130.20 | 11,700 | — | — |
| 2021-01-15 | $122.70 | $122.70 | 9,773 | — | — |
| 2021-01-14 | $120.60 | $120.60 | 29,373 | — | — |
| 2021-01-13 | $133.35 | $133.35 | 22,047 | — | — |
| 2021-01-12 | $138.45 | $138.45 | 26,573 | — | — |
| 2021-01-11 | $138.00 | $138.00 | 93,873 | — | — |
| 2021-01-08 | $103.80 | $103.80 | 7,073 | — | — |
| 2021-01-07 | $97.50 | $97.50 | 3,793 | — | — |
| 2021-01-06 | $95.70 | $95.70 | 4,560 | — | — |
| 2021-01-05 | $97.20 | $97.20 | 3,533 | — | — |
| 2021-01-04 | $94.95 | $94.95 | 6,273 | — | — |