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
- 2019-03-18 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 | $34.40 | $34.40 | 26,910 | — | — |
| 2021-12-30 | $32.20 | $32.20 | 17,035 | — | — |
| 2021-12-29 | $31.20 | $31.20 | 28,890 | — | — |
| 2021-12-28 | $31.20 | $31.20 | 47,985 | — | — |
| 2021-12-27 | $33.20 | $33.20 | 10,595 | — | — |
| 2021-12-23 | $35.00 | $35.00 | 6,295 | — | — |
| 2021-12-22 | $34.60 | $34.60 | 7,655 | — | — |
| 2021-12-21 | $35.20 | $35.20 | 8,015 | — | — |
| 2021-12-20 | $34.60 | $34.60 | 13,780 | — | — |
| 2021-12-17 | $37.20 | $37.20 | 22,755 | — | — |
| 2021-12-16 | $33.80 | $33.80 | 13,730 | — | — |
| 2021-12-15 | $35.00 | $35.00 | 13,020 | — | — |
| 2021-12-14 | $32.00 | $32.00 | 34,160 | — | — |
| 2021-12-13 | $34.40 | $34.40 | 15,405 | — | — |
| 2021-12-10 | $35.60 | $35.60 | 11,610 | — | — |
| 2021-12-09 | $38.60 | $38.60 | 10,245 | — | — |
| 2021-12-08 | $39.80 | $39.80 | 7,035 | — | — |
| 2021-12-07 | $39.20 | $39.20 | 17,620 | — | — |
| 2021-12-06 | $37.40 | $37.40 | 13,265 | — | — |
| 2021-12-03 | $35.40 | $35.40 | 16,355 | — | — |
| 2021-12-02 | $39.40 | $39.40 | 13,400 | — | — |
| 2021-12-01 | $38.00 | $38.00 | 31,020 | — | — |
| 2021-11-30 | $43.60 | $43.60 | 31,695 | — | — |
| 2021-11-29 | $48.80 | $48.80 | 20,165 | — | — |
| 2021-11-26 | $49.00 | $49.00 | 31,295 | — | — |
| 2021-11-24 | $53.00 | $53.00 | 196,650 | — | — |
| 2021-11-23 | $43.40 | $43.40 | 10,545 | — | — |
| 2021-11-22 | $43.80 | $43.80 | 14,025 | — | — |
| 2021-11-19 | $46.40 | $46.40 | 18,205 | — | — |
| 2021-11-18 | $46.00 | $46.00 | 30,990 | — | — |
| 2021-11-17 | $50.60 | $50.60 | 7,445 | — | — |
| 2021-11-16 | $52.40 | $52.40 | 10,605 | — | — |
| 2021-11-15 | $53.80 | $53.80 | 11,000 | — | — |
| 2021-11-12 | $53.80 | $53.80 | 9,955 | — | — |
| 2021-11-11 | $53.00 | $53.00 | 6,520 | — | — |
| 2021-11-10 | $52.40 | $52.40 | 17,000 | — | — |
| 2021-11-09 | $55.40 | $55.40 | 9,085 | — | — |
| 2021-11-08 | $57.40 | $57.40 | 9,445 | — | — |
| 2021-11-05 | $57.60 | $57.60 | 15,825 | — | — |
| 2021-11-04 | $57.80 | $57.80 | 45,915 | — | — |
| 2021-11-03 | $54.20 | $54.20 | 5,530 | — | — |
| 2021-11-02 | $52.80 | $52.80 | 19,590 | — | — |
| 2021-11-01 | $52.60 | $52.60 | 5,290 | — | — |
| 2021-10-29 | $51.20 | $51.20 | 9,310 | — | — |
| 2021-10-28 | $53.00 | $53.00 | 7,240 | — | — |
| 2021-10-27 | $52.20 | $52.20 | 7,835 | — | — |
| 2021-10-26 | $54.40 | $54.40 | 8,775 | — | — |
| 2021-10-25 | $54.20 | $54.20 | 15,600 | — | — |
| 2021-10-22 | $54.80 | $54.80 | 17,360 | — | — |
| 2021-10-21 | $55.80 | $55.80 | 28,955 | — | — |
| 2021-10-20 | $59.00 | $59.00 | 146,940 | — | — |
| 2021-10-19 | $53.20 | $53.20 | 6,150 | — | — |
| 2021-10-18 | $52.00 | $52.00 | 11,650 | — | — |
| 2021-10-15 | $53.80 | $53.80 | 12,415 | — | — |
| 2021-10-14 | $56.00 | $56.00 | 10,930 | — | — |
| 2021-10-13 | $57.00 | $57.00 | 9,240 | — | — |
| 2021-10-12 | $56.20 | $56.20 | 7,905 | — | — |
| 2021-10-11 | $56.40 | $56.40 | 7,525 | — | — |
| 2021-10-08 | $57.00 | $57.00 | 7,715 | — | — |
| 2021-10-07 | $58.00 | $58.00 | 21,860 | — | — |
| 2021-10-06 | $57.60 | $57.60 | 14,050 | — | — |
| 2021-10-05 | $58.40 | $58.40 | 14,170 | — | — |
| 2021-10-04 | $58.00 | $58.00 | 22,000 | — | — |
| 2021-10-01 | $59.80 | $59.80 | 10,950 | — | — |
| 2021-09-30 | $61.40 | $61.40 | 27,770 | — | — |
| 2021-09-29 | $61.80 | $61.80 | 21,365 | — | — |
| 2021-09-28 | $66.40 | $66.40 | 7,985 | — | — |
| 2021-09-27 | $68.80 | $68.80 | 11,865 | — | — |
| 2021-09-24 | $67.60 | $67.60 | 28,880 | — | — |
| 2021-09-23 | $69.80 | $69.80 | 19,785 | — | — |
| 2021-09-22 | $65.00 | $65.00 | 27,585 | — | — |
| 2021-09-21 | $64.80 | $64.80 | 34,100 | — | — |
| 2021-09-20 | $61.80 | $61.80 | 35,430 | — | — |
| 2021-09-17 | $62.40 | $62.40 | 46,615 | — | — |
| 2021-09-16 | $62.00 | $62.00 | 35,050 | — | — |
| 2021-09-15 | $58.80 | $58.80 | 16,740 | — | — |
| 2021-09-14 | $58.80 | $58.80 | 18,055 | — | — |
| 2021-09-13 | $61.60 | $61.60 | 14,495 | — | — |
| 2021-09-10 | $65.40 | $65.40 | 40,475 | — | — |
| 2021-09-09 | $60.20 | $60.20 | 13,705 | — | — |
| 2021-09-08 | $62.20 | $62.20 | 9,290 | — | — |
| 2021-09-07 | $63.40 | $63.40 | 11,825 | — | — |
| 2021-09-03 | $63.00 | $63.00 | 7,370 | — | — |
| 2021-09-02 | $65.40 | $65.40 | 7,920 | — | — |
| 2021-09-01 | $64.20 | $64.20 | 9,295 | — | — |
| 2021-08-31 | $68.40 | $68.40 | 11,205 | — | — |
| 2021-08-30 | $63.60 | $63.60 | 8,690 | — | — |
| 2021-08-27 | $66.20 | $66.20 | 10,920 | — | — |
| 2021-08-26 | $63.60 | $63.60 | 13,605 | — | — |
| 2021-08-25 | $61.00 | $61.00 | 6,640 | — | — |
| 2021-08-24 | $61.00 | $61.00 | 12,540 | — | — |
| 2021-08-23 | $56.40 | $56.40 | 19,595 | — | — |
| 2021-08-20 | $54.60 | $54.60 | 8,180 | — | — |
| 2021-08-19 | $54.60 | $54.60 | 16,090 | — | — |
| 2021-08-18 | $56.40 | $56.40 | 19,065 | — | — |
| 2021-08-17 | $59.00 | $59.00 | 14,195 | — | — |
| 2021-08-16 | $60.60 | $60.60 | 14,955 | — | — |
| 2021-08-13 | $63.40 | $63.40 | 8,990 | — | — |
| 2021-08-12 | $65.60 | $65.60 | 20,620 | — | — |
| 2021-08-11 | $66.40 | $66.40 | 17,510 | — | — |
| 2021-08-10 | $68.00 | $68.00 | 23,925 | — | — |
| 2021-08-09 | $65.40 | $65.40 | 13,625 | — | — |
| 2021-08-06 | $63.20 | $63.20 | 11,375 | — | — |
| 2021-08-05 | $64.40 | $64.40 | 16,985 | — | — |
| 2021-08-04 | $61.60 | $61.60 | 23,235 | — | — |
| 2021-08-03 | $61.80 | $61.80 | 22,265 | — | — |
| 2021-08-02 | $60.60 | $60.60 | 17,345 | — | — |
| 2021-07-30 | $58.20 | $58.20 | 26,100 | — | — |
| 2021-07-29 | $58.60 | $58.60 | 53,100 | — | — |
| 2021-07-28 | $67.00 | $67.00 | 28,785 | — | — |
| 2021-07-27 | $64.80 | $64.80 | 40,360 | — | — |
| 2021-07-26 | $70.80 | $70.80 | 91,640 | — | — |
| 2021-07-23 | $82.60 | $82.60 | 195,540 | — | — |
| 2021-07-22 | $72.00 | $72.00 | 82,775 | — | — |
| 2021-07-21 | $73.80 | $73.80 | 33,240 | — | — |
| 2021-07-20 | $69.00 | $69.00 | 11,715 | — | — |
| 2021-07-19 | $67.20 | $67.20 | 32,345 | — | — |
| 2021-07-16 | $66.60 | $66.60 | 17,125 | — | — |
| 2021-07-15 | $66.20 | $66.20 | 34,590 | — | — |
| 2021-07-14 | $69.60 | $69.60 | 28,065 | — | — |
| 2021-07-13 | $72.80 | $72.80 | 30,910 | — | — |
| 2021-07-12 | $76.80 | $76.80 | 18,010 | — | — |
| 2021-07-09 | $74.40 | $74.40 | 22,160 | — | — |
| 2021-07-08 | $73.60 | $73.60 | 29,050 | — | — |
| 2021-07-07 | $72.60 | $72.60 | 24,450 | — | — |
| 2021-07-06 | $74.20 | $74.20 | 24,845 | — | — |
| 2021-07-02 | $78.40 | $78.40 | 19,320 | — | — |
| 2021-07-01 | $78.80 | $78.80 | 21,460 | — | — |
| 2021-06-30 | $78.00 | $78.00 | 19,785 | — | — |
| 2021-06-29 | $79.60 | $79.60 | 25,130 | — | — |
| 2021-06-28 | $82.80 | $82.80 | 39,620 | — | — |
| 2021-06-25 | $81.60 | $81.60 | 190,280 | — | — |
| 2021-06-24 | $79.40 | $79.40 | 81,895 | — | — |
| 2021-06-23 | $75.20 | $75.20 | 46,020 | — | — |
| 2021-06-22 | $74.00 | $74.00 | 36,550 | — | — |
| 2021-06-21 | $74.00 | $74.00 | 31,080 | — | — |
| 2021-06-18 | $74.40 | $74.40 | 25,530 | — | — |
| 2021-06-17 | $73.60 | $73.60 | 39,125 | — | — |
| 2021-06-16 | $75.80 | $75.80 | 34,050 | — | — |
| 2021-06-15 | $75.40 | $75.40 | 95,885 | — | — |
| 2021-06-14 | $85.80 | $85.80 | 200,455 | — | — |
| 2021-06-11 | $79.40 | $79.40 | 42,820 | — | — |
| 2021-06-10 | $83.00 | $83.00 | 128,955 | — | — |
| 2021-06-09 | $81.60 | $81.60 | 188,445 | — | — |
| 2021-06-08 | $82.00 | $82.00 | 1,046,425 | — | — |
| 2021-06-07 | $63.00 | $63.00 | 416,540 | — | — |
| 2021-06-04 | $63.80 | $63.80 | 147,665 | — | — |
| 2021-06-03 | $64.60 | $64.60 | 11,765 | — | — |
| 2021-06-02 | $66.00 | $66.00 | 33,070 | — | — |
| 2021-06-01 | $68.60 | $68.60 | 16,660 | — | — |
| 2021-05-28 | $64.80 | $64.80 | 19,125 | — | — |
| 2021-05-27 | $64.20 | $64.20 | 17,335 | — | — |
| 2021-05-26 | $61.00 | $61.00 | 20,850 | — | — |
| 2021-05-25 | $59.20 | $59.20 | 15,010 | — | — |
| 2021-05-24 | $59.00 | $59.00 | 28,355 | — | — |
| 2021-05-21 | $62.60 | $62.60 | 110,390 | — | — |
| 2021-05-20 | $60.20 | $60.20 | 23,000 | — | — |
| 2021-05-19 | $58.80 | $58.80 | 7,040 | — | — |
| 2021-05-18 | $59.20 | $59.20 | 19,785 | — | — |
| 2021-05-17 | $60.20 | $60.20 | 13,355 | — | — |
| 2021-05-14 | $58.80 | $58.80 | 19,395 | — | — |
| 2021-05-13 | $56.20 | $56.20 | 17,260 | — | — |
| 2021-05-12 | $59.00 | $59.00 | 34,020 | — | — |
| 2021-05-11 | $56.40 | $56.40 | 46,760 | — | — |
| 2021-05-10 | $54.80 | $54.80 | 83,775 | — | — |
| 2021-05-07 | $55.20 | $55.20 | 321,350 | — | — |
| 2021-05-06 | $49.80 | $49.80 | 27,950 | — | — |
| 2021-05-05 | $51.00 | $51.00 | 38,985 | — | — |
| 2021-05-04 | $46.40 | $46.40 | 39,930 | — | — |
| 2021-05-03 | $44.40 | $44.40 | 22,520 | — | — |
| 2021-04-30 | $43.60 | $43.60 | 42,675 | — | — |
| 2021-04-29 | $45.80 | $45.80 | 23,120 | — | — |
| 2021-04-28 | $48.80 | $48.80 | 26,890 | — | — |
| 2021-04-27 | $51.20 | $51.20 | 87,175 | — | — |
| 2021-04-26 | $62.40 | $62.40 | 35,790 | — | — |
| 2021-04-23 | $58.20 | $58.20 | 21,755 | — | — |
| 2021-04-22 | $55.60 | $55.60 | 32,950 | — | — |
| 2021-04-21 | $55.20 | $55.20 | 25,100 | — | — |
| 2021-04-20 | $52.20 | $52.20 | 22,675 | — | — |
| 2021-04-19 | $48.60 | $48.60 | 19,345 | — | — |
| 2021-04-16 | $51.60 | $51.60 | 24,115 | — | — |
| 2021-04-15 | $50.00 | $50.00 | 16,870 | — | — |
| 2021-04-14 | $55.00 | $55.00 | 23,055 | — | — |
| 2021-04-13 | $54.00 | $54.00 | 11,140 | — | — |
| 2021-04-12 | $55.40 | $55.40 | 14,025 | — | — |
| 2021-04-09 | $57.00 | $57.00 | 12,475 | — | — |
| 2021-04-08 | $57.00 | $57.00 | 8,920 | — | — |
| 2021-04-07 | $57.60 | $57.60 | 8,075 | — | — |
| 2021-04-06 | $57.60 | $57.60 | 10,645 | — | — |
| 2021-04-05 | $59.20 | $59.20 | 17,500 | — | — |
| 2021-04-01 | $65.80 | $65.80 | 29,040 | — | — |
| 2021-03-31 | $55.80 | $55.80 | 33,965 | — | — |
| 2021-03-30 | $53.80 | $53.80 | 46,535 | — | — |
| 2021-03-29 | $57.80 | $57.80 | 23,025 | — | — |
| 2021-03-26 | $61.60 | $61.60 | 15,725 | — | — |
| 2021-03-25 | $69.60 | $69.60 | 9,750 | — | — |
| 2021-03-24 | $65.80 | $65.80 | 8,155 | — | — |
| 2021-03-23 | $70.60 | $70.60 | 10,110 | — | — |
| 2021-03-22 | $79.00 | $79.00 | 9,145 | — | — |
| 2021-03-19 | $80.00 | $80.00 | 25,035 | — | — |
| 2021-03-18 | $84.20 | $84.20 | 4,800 | — | — |
| 2021-03-17 | $88.40 | $88.40 | 10,015 | — | — |
| 2021-03-16 | $84.40 | $84.40 | 16,210 | — | — |
| 2021-03-15 | $81.80 | $81.80 | 5,235 | — | — |
| 2021-03-12 | $85.40 | $85.40 | 5,175 | — | — |
| 2021-03-11 | $86.80 | $86.80 | 8,390 | — | — |
| 2021-03-10 | $83.40 | $83.40 | 9,430 | — | — |
| 2021-03-09 | $80.00 | $80.00 | 8,870 | — | — |
| 2021-03-08 | $76.80 | $76.80 | 10,040 | — | — |
| 2021-03-05 | $71.80 | $71.80 | 22,035 | — | — |
| 2021-03-04 | $75.20 | $75.20 | 16,670 | — | — |
| 2021-03-03 | $82.20 | $82.20 | 15,890 | — | — |
| 2021-03-02 | $80.60 | $80.60 | 9,220 | — | — |
| 2021-03-01 | $78.00 | $78.00 | 9,385 | — | — |
| 2021-02-26 | $76.80 | $76.80 | 22,595 | — | — |
| 2021-02-25 | $76.40 | $76.40 | 36,980 | — | — |
| 2021-02-24 | $84.40 | $84.40 | 9,655 | — | — |
| 2021-02-23 | $78.80 | $78.80 | 18,905 | — | — |
| 2021-02-22 | $80.80 | $80.80 | 12,570 | — | — |
| 2021-02-19 | $87.40 | $87.40 | 12,505 | — | — |
| 2021-02-18 | $86.20 | $86.20 | 12,950 | — | — |
| 2021-02-17 | $92.20 | $92.20 | 21,830 | — | — |
| 2021-02-16 | $91.60 | $91.60 | 20,585 | — | — |
| 2021-02-12 | $86.00 | $86.00 | 16,385 | — | — |
| 2021-02-11 | $89.80 | $89.80 | 20,715 | — | — |
| 2021-02-10 | $92.00 | $92.00 | 31,090 | — | — |
| 2021-02-09 | $95.20 | $95.20 | 27,605 | — | — |
| 2021-02-08 | $91.80 | $91.80 | 35,040 | — | — |
| 2021-02-05 | $89.00 | $89.00 | 83,705 | — | — |
| 2021-02-04 | $102.40 | $102.40 | 1,133,495 | — | — |
| 2021-02-03 | $74.40 | $74.40 | 29,210 | — | — |
| 2021-02-02 | $72.20 | $72.20 | 39,865 | — | — |
| 2021-02-01 | $64.60 | $64.60 | 8,595 | — | — |
| 2021-01-29 | $63.20 | $63.20 | 9,160 | — | — |
| 2021-01-28 | $62.20 | $62.20 | 15,870 | — | — |
| 2021-01-27 | $62.60 | $62.60 | 13,320 | — | — |
| 2021-01-26 | $63.40 | $63.40 | 9,740 | — | — |
| 2021-01-25 | $66.40 | $66.40 | 7,685 | — | — |
| 2021-01-22 | $67.00 | $67.00 | 7,960 | — | — |
| 2021-01-21 | $66.60 | $66.60 | 11,310 | — | — |
| 2021-01-20 | $66.40 | $66.40 | 6,675 | — | — |
| 2021-01-19 | $66.60 | $66.60 | 9,445 | — | — |
| 2021-01-15 | $64.40 | $64.40 | 25,470 | — | — |
| 2021-01-14 | $68.40 | $68.40 | 15,800 | — | — |
| 2021-01-13 | $72.00 | $72.00 | 39,800 | — | — |
| 2021-01-12 | $67.00 | $67.00 | 7,000 | — | — |
| 2021-01-11 | $65.60 | $65.60 | 7,450 | — | — |
| 2021-01-08 | $65.20 | $65.20 | 5,405 | — | — |
| 2021-01-07 | $64.80 | $64.80 | 11,750 | — | — |
| 2021-01-06 | $62.20 | $62.20 | 8,910 | — | — |
| 2021-01-05 | $62.00 | $62.00 | 8,290 | — | — |
| 2021-01-04 | $60.80 | $60.80 | 8,780 | — | — |