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
- 2021-01-08 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 | $40.75 | $40.75 | 10,568 | — | — |
| 2021-12-30 | $41.50 | $41.50 | 10,612 | — | — |
| 2021-12-29 | $42.00 | $42.00 | 15,700 | — | — |
| 2021-12-28 | $41.25 | $41.25 | 15,520 | — | — |
| 2021-12-27 | $44.25 | $44.25 | 11,852 | — | — |
| 2021-12-23 | $47.25 | $47.25 | 13,008 | — | — |
| 2021-12-22 | $50.75 | $50.75 | 24,132 | — | — |
| 2021-12-21 | $47.00 | $47.00 | 9,576 | — | — |
| 2021-12-20 | $44.50 | $44.50 | 16,564 | — | — |
| 2021-12-17 | $47.00 | $47.00 | 18,796 | — | — |
| 2021-12-16 | $48.50 | $48.50 | 21,192 | — | — |
| 2021-12-15 | $51.75 | $51.75 | 23,116 | — | — |
| 2021-12-14 | $53.25 | $53.25 | 7,280 | — | — |
| 2021-12-13 | $54.25 | $54.25 | 13,028 | — | — |
| 2021-12-10 | $56.00 | $56.00 | 16,520 | — | — |
| 2021-12-09 | $59.50 | $59.50 | 12,336 | — | — |
| 2021-12-08 | $62.50 | $62.50 | 8,044 | — | — |
| 2021-12-07 | $63.50 | $63.50 | 15,412 | — | — |
| 2021-12-06 | $65.75 | $65.75 | 10,092 | — | — |
| 2021-12-03 | $64.25 | $64.25 | 11,936 | — | — |
| 2021-12-02 | $68.75 | $68.75 | 11,656 | — | — |
| 2021-12-01 | $67.75 | $67.75 | 15,376 | — | — |
| 2021-11-30 | $71.50 | $71.50 | 18,104 | — | — |
| 2021-11-29 | $69.00 | $69.00 | 20,556 | — | — |
| 2021-11-26 | $59.25 | $59.25 | 8,840 | — | — |
| 2021-11-24 | $62.50 | $62.50 | 9,240 | — | — |
| 2021-11-23 | $61.75 | $61.75 | 15,032 | — | — |
| 2021-11-22 | $67.00 | $67.00 | 9,016 | — | — |
| 2021-11-19 | $72.50 | $72.50 | 6,748 | — | — |
| 2021-11-18 | $70.00 | $70.00 | 14,020 | — | — |
| 2021-11-17 | $74.25 | $74.25 | 7,304 | — | — |
| 2021-11-16 | $73.75 | $73.75 | 7,584 | — | — |
| 2021-11-15 | $77.25 | $77.25 | 5,420 | — | — |
| 2021-11-12 | $77.75 | $77.75 | 5,700 | — | — |
| 2021-11-11 | $78.25 | $78.25 | 8,548 | — | — |
| 2021-11-10 | $79.75 | $79.75 | 8,116 | — | — |
| 2021-11-09 | $80.50 | $80.50 | 13,328 | — | — |
| 2021-11-08 | $82.00 | $82.00 | 8,596 | — | — |
| 2021-11-05 | $85.75 | $85.75 | 7,816 | — | — |
| 2021-11-04 | $90.50 | $90.50 | 6,280 | — | — |
| 2021-11-03 | $90.75 | $90.75 | 5,788 | — | — |
| 2021-11-02 | $90.50 | $90.50 | 7,016 | — | — |
| 2021-11-01 | $94.00 | $94.00 | 15,612 | — | — |
| 2021-10-29 | $91.25 | $91.25 | 14,368 | — | — |
| 2021-10-28 | $82.75 | $82.75 | 5,924 | — | — |
| 2021-10-27 | $83.75 | $83.75 | 4,760 | — | — |
| 2021-10-26 | $86.25 | $86.25 | 5,876 | — | — |
| 2021-10-25 | $90.00 | $90.00 | 19,600 | — | — |
| 2021-10-22 | $86.75 | $86.75 | 2,744 | — | — |
| 2021-10-21 | $88.00 | $88.00 | 5,752 | — | — |
| 2021-10-20 | $88.50 | $88.50 | 6,364 | — | — |
| 2021-10-19 | $89.75 | $89.75 | 7,380 | — | — |
| 2021-10-18 | $86.75 | $86.75 | 9,148 | — | — |
| 2021-10-15 | $88.25 | $88.25 | 9,580 | — | — |
| 2021-10-14 | $90.75 | $90.75 | 35,932 | — | — |
| 2021-10-13 | $78.75 | $78.75 | 4,128 | — | — |
| 2021-10-12 | $77.75 | $77.75 | 10,188 | — | — |
| 2021-10-11 | $72.75 | $72.75 | 3,440 | — | — |
| 2021-10-08 | $75.50 | $75.50 | 5,276 | — | — |
| 2021-10-07 | $75.00 | $75.00 | 27,232 | — | — |
| 2021-10-06 | $80.15 | $80.15 | 9,900 | — | — |
| 2021-10-05 | $85.25 | $85.25 | 2,696 | — | — |
| 2021-10-04 | $85.47 | $85.47 | 9,560 | — | — |
| 2021-10-01 | $86.25 | $86.25 | 8,604 | — | — |
| 2021-09-30 | $83.75 | $83.75 | 5,484 | — | — |
| 2021-09-29 | $86.50 | $86.50 | 6,284 | — | — |
| 2021-09-28 | $92.50 | $92.50 | 7,916 | — | — |
| 2021-09-27 | $95.75 | $95.75 | 12,532 | — | — |
| 2021-09-24 | $92.00 | $92.00 | 4,532 | — | — |
| 2021-09-23 | $93.25 | $93.25 | 19,644 | — | — |
| 2021-09-22 | $85.00 | $85.00 | 4,828 | — | — |
| 2021-09-21 | $82.75 | $82.75 | 3,468 | — | — |
| 2021-09-20 | $81.50 | $81.50 | 9,572 | — | — |
| 2021-09-17 | $89.75 | $89.75 | 4,220 | — | — |
| 2021-09-16 | $86.00 | $86.00 | 13,108 | — | — |
| 2021-09-15 | $89.50 | $89.50 | 3,888 | — | — |
| 2021-09-14 | $89.00 | $89.00 | 12,264 | — | — |
| 2021-09-13 | $91.25 | $91.25 | 8,744 | — | — |
| 2021-09-10 | $95.00 | $95.00 | 8,444 | — | — |
| 2021-09-09 | $97.00 | $97.00 | 24,384 | — | — |
| 2021-09-08 | $95.75 | $95.75 | 20,528 | — | — |
| 2021-09-07 | $100.50 | $100.50 | 45,140 | — | — |
| 2021-09-03 | $95.25 | $95.25 | 326,580 | — | — |
| 2021-09-02 | $76.75 | $76.75 | 11,616 | — | — |
| 2021-09-01 | $75.50 | $75.50 | 10,552 | — | — |
| 2021-08-31 | $75.75 | $75.75 | 8,808 | — | — |
| 2021-08-30 | $71.75 | $71.75 | 12,304 | — | — |
| 2021-08-27 | $69.50 | $69.50 | 10,708 | — | — |
| 2021-08-26 | $70.25 | $70.25 | 8,560 | — | — |
| 2021-08-25 | $73.72 | $73.72 | 10,244 | — | — |
| 2021-08-24 | $71.50 | $71.50 | 4,212 | — | — |
| 2021-08-23 | $73.35 | $73.35 | 5,252 | — | — |
| 2021-08-20 | $69.50 | $69.50 | 4,820 | — | — |
| 2021-08-19 | $67.25 | $67.25 | 17,192 | — | — |
| 2021-08-18 | $72.00 | $72.00 | 10,828 | — | — |
| 2021-08-17 | $71.50 | $71.50 | 7,984 | — | — |
| 2021-08-16 | $74.50 | $74.50 | 9,796 | — | — |
| 2021-08-13 | $81.50 | $81.50 | 5,940 | — | — |
| 2021-08-12 | $85.00 | $85.00 | 10,608 | — | — |
| 2021-08-11 | $81.50 | $81.50 | 17,172 | — | — |
| 2021-08-10 | $88.00 | $88.00 | 18,220 | — | — |
| 2021-08-09 | $94.75 | $94.75 | 10,324 | — | — |
| 2021-08-06 | $95.75 | $95.75 | 24,960 | — | — |
| 2021-08-05 | $89.75 | $89.75 | 5,796 | — | — |
| 2021-08-04 | $87.75 | $87.75 | 43,508 | — | — |
| 2021-08-03 | $90.00 | $90.00 | 8,208 | — | — |
| 2021-08-02 | $91.50 | $91.50 | 43,728 | — | — |
| 2021-07-30 | $95.00 | $95.00 | 56,756 | — | — |
| 2021-07-29 | $132.75 | $132.75 | 2,348 | — | — |
| 2021-07-28 | $141.25 | $141.25 | 4,608 | — | — |
| 2021-07-27 | $143.50 | $143.50 | 9,877 | — | — |
| 2021-07-26 | $158.63 | $158.63 | 7,282 | — | — |
| 2021-07-23 | $166.13 | $166.13 | 5,799 | — | — |
| 2021-07-22 | $158.75 | $158.75 | 18,218 | — | — |
| 2021-07-21 | $143.75 | $143.75 | 1,142 | — | — |
| 2021-07-20 | $138.75 | $138.75 | 1,680 | — | — |
| 2021-07-19 | $130.00 | $130.00 | 3,398 | — | — |
| 2021-07-16 | $132.50 | $132.50 | 2,124 | — | — |
| 2021-07-15 | $136.25 | $136.25 | 4,533 | — | — |
| 2021-07-14 | $143.75 | $143.75 | 4,410 | — | — |
| 2021-07-13 | $160.00 | $160.00 | 3,309 | — | — |
| 2021-07-12 | $171.25 | $171.25 | 3,024 | — | — |
| 2021-07-09 | $171.25 | $171.25 | 2,966 | — | — |
| 2021-07-08 | $158.75 | $158.75 | 5,769 | — | — |
| 2021-07-07 | $172.50 | $172.50 | 8,103 | — | — |
| 2021-07-06 | $177.50 | $177.50 | 3,753 | — | — |
| 2021-07-02 | $190.00 | $190.00 | 1,532 | — | — |
| 2021-07-01 | $193.75 | $193.75 | 993 | — | — |
| 2021-06-30 | $185.00 | $185.00 | 1,186 | — | — |
| 2021-06-29 | $185.00 | $185.00 | 1,772 | — | — |
| 2021-06-28 | $188.75 | $188.75 | 1,983 | — | — |
| 2021-06-25 | $188.75 | $188.75 | 2,046 | — | — |
| 2021-06-24 | $196.25 | $196.25 | 1,011 | — | — |
| 2021-06-23 | $194.38 | $194.38 | 2,518 | — | — |
| 2021-06-22 | $195.00 | $195.00 | 2,290 | — | — |
| 2021-06-21 | $191.25 | $191.25 | 3,752 | — | — |
| 2021-06-18 | $193.75 | $193.75 | 1,114 | — | — |
| 2021-06-17 | $200.00 | $200.00 | 4,256 | — | — |
| 2021-06-16 | $191.63 | $191.63 | 1,802 | — | — |
| 2021-06-15 | $191.25 | $191.25 | 4,621 | — | — |
| 2021-06-14 | $200.00 | $200.00 | 2,905 | — | — |
| 2021-06-11 | $192.50 | $192.50 | 3,991 | — | — |
| 2021-06-10 | $176.25 | $176.25 | 2,120 | — | — |
| 2021-06-09 | $173.75 | $173.75 | 4,238 | — | — |
| 2021-06-08 | $172.50 | $172.50 | 3,960 | — | — |
| 2021-06-07 | $175.00 | $175.00 | 3,002 | — | — |
| 2021-06-04 | $178.75 | $178.75 | 2,497 | — | — |
| 2021-06-03 | $177.50 | $177.50 | 2,344 | — | — |
| 2021-06-02 | $178.75 | $178.75 | 4,354 | — | — |
| 2021-06-01 | $196.25 | $196.25 | 3,713 | — | — |
| 2021-05-28 | $212.50 | $212.50 | 6,326 | — | — |
| 2021-05-27 | $183.75 | $183.75 | 3,859 | — | — |
| 2021-05-26 | $166.25 | $166.25 | 3,153 | — | — |
| 2021-05-25 | $162.50 | $162.50 | 1,751 | — | — |
| 2021-05-24 | $168.75 | $168.75 | 1,687 | — | — |
| 2021-05-21 | $166.25 | $166.25 | 2,553 | — | — |
| 2021-05-20 | $162.50 | $162.50 | 1,458 | — | — |
| 2021-05-19 | $157.50 | $157.50 | 1,894 | — | — |
| 2021-05-18 | $170.00 | $170.00 | 3,244 | — | — |
| 2021-05-17 | $161.88 | $161.88 | 1,720 | — | — |
| 2021-05-14 | $164.88 | $164.88 | 1,878 | — | — |
| 2021-05-13 | $153.75 | $153.75 | 4,747 | — | — |
| 2021-05-12 | $160.00 | $160.00 | 3,193 | — | — |
| 2021-05-11 | $163.38 | $163.38 | 6,674 | — | — |
| 2021-05-10 | $172.50 | $172.50 | 3,963 | — | — |
| 2021-05-07 | $185.63 | $185.63 | 1,986 | — | — |
| 2021-05-06 | $180.25 | $180.25 | 4,488 | — | — |
| 2021-05-05 | $192.50 | $192.50 | 1,794 | — | — |
| 2021-05-04 | $195.00 | $195.00 | 4,515 | — | — |
| 2021-05-03 | $205.63 | $205.63 | 4,742 | — | — |
| 2021-04-30 | $213.75 | $213.75 | 2,357 | — | — |
| 2021-04-29 | $227.50 | $227.50 | 6,683 | — | — |
| 2021-04-28 | $226.38 | $226.38 | 6,343 | — | — |
| 2021-04-27 | $205.00 | $205.00 | 4,996 | — | — |
| 2021-04-26 | $202.50 | $202.50 | 7,108 | — | — |
| 2021-04-23 | $182.50 | $182.50 | 3,230 | — | — |
| 2021-04-22 | $166.88 | $166.88 | 3,113 | — | — |
| 2021-04-21 | $177.50 | $177.50 | 12,471 | — | — |
| 2021-04-20 | $156.25 | $156.25 | 5,877 | — | — |
| 2021-04-19 | $178.75 | $178.75 | 3,585 | — | — |
| 2021-04-16 | $173.75 | $173.75 | 2,954 | — | — |
| 2021-04-15 | $175.00 | $175.00 | 5,201 | — | — |
| 2021-04-14 | $172.50 | $172.50 | 7,069 | — | — |
| 2021-04-13 | $187.50 | $187.50 | 4,692 | — | — |
| 2021-04-12 | $196.25 | $196.25 | 3,827 | — | — |
| 2021-04-09 | $208.75 | $208.75 | 2,938 | — | — |
| 2021-04-08 | $216.75 | $216.75 | 1,518 | — | — |
| 2021-04-07 | $223.75 | $223.75 | 1,970 | — | — |
| 2021-04-06 | $216.88 | $216.88 | 2,103 | — | — |
| 2021-04-05 | $219.13 | $219.13 | 2,797 | — | — |
| 2021-04-01 | $236.25 | $236.25 | 3,805 | — | — |
| 2021-03-31 | $220.25 | $220.25 | 8,300 | — | — |
| 2021-03-30 | $190.00 | $190.00 | 3,746 | — | — |
| 2021-03-29 | $201.63 | $201.63 | 2,309 | — | — |
| 2021-03-26 | $201.25 | $201.25 | 2,742 | — | — |
| 2021-03-25 | $208.75 | $208.75 | 8,000 | — | — |
| 2021-03-24 | $215.25 | $215.25 | 7,789 | — | — |
| 2021-03-23 | $242.50 | $242.50 | 3,957 | — | — |
| 2021-03-22 | $250.00 | $250.00 | 2,204 | — | — |
| 2021-03-19 | $241.00 | $241.00 | 3,203 | — | — |
| 2021-03-18 | $241.25 | $241.25 | 6,187 | — | — |
| 2021-03-17 | $251.75 | $251.75 | 5,471 | — | — |
| 2021-03-16 | $261.25 | $261.25 | 2,829 | — | — |
| 2021-03-15 | $263.75 | $263.75 | 6,066 | — | — |
| 2021-03-12 | $282.50 | $282.50 | 2,253 | — | — |
| 2021-03-11 | $283.75 | $283.75 | 4,124 | — | — |
| 2021-03-10 | $275.00 | $275.00 | 3,404 | — | — |
| 2021-03-09 | $281.25 | $281.25 | 4,394 | — | — |
| 2021-03-08 | $277.50 | $277.50 | 4,225 | — | — |
| 2021-03-05 | $265.00 | $265.00 | 14,367 | — | — |
| 2021-03-04 | $275.00 | $275.00 | 9,916 | — | — |
| 2021-03-03 | $295.75 | $295.75 | 9,826 | — | — |
| 2021-03-02 | $343.75 | $343.75 | 23,375 | — | — |
| 2021-03-01 | $271.25 | $271.25 | 4,409 | — | — |
| 2021-02-26 | $261.25 | $261.25 | 7,202 | — | — |
| 2021-02-25 | $275.00 | $275.00 | 7,086 | — | — |
| 2021-02-24 | $300.63 | $300.63 | 6,547 | — | — |
| 2021-02-23 | $270.63 | $270.63 | 17,813 | — | — |
| 2021-02-22 | $290.63 | $290.63 | 20,490 | — | — |
| 2021-02-19 | $337.50 | $337.50 | 10,110 | — | — |
| 2021-02-18 | $356.25 | $356.25 | 9,144 | — | — |
| 2021-02-17 | $368.75 | $368.75 | 9,302 | — | — |
| 2021-02-16 | $387.50 | $387.50 | 12,899 | — | — |
| 2021-02-12 | $367.50 | $367.50 | 10,498 | — | — |
| 2021-02-11 | $365.00 | $365.00 | 13,742 | — | — |
| 2021-02-10 | $358.75 | $358.75 | 16,484 | — | — |
| 2021-02-09 | $380.00 | $380.00 | 13,920 | — | — |
| 2021-02-08 | $381.25 | $381.25 | 24,076 | — | — |
| 2021-02-05 | $370.00 | $370.00 | 32,350 | — | — |
| 2021-02-04 | $291.25 | $291.25 | 10,378 | — | — |
| 2021-02-03 | $285.50 | $285.50 | 11,453 | — | — |
| 2021-02-02 | $286.25 | $286.25 | 12,588 | — | — |
| 2021-02-01 | $256.63 | $256.63 | 19,331 | — | — |
| 2021-01-29 | $275.00 | $275.00 | 19,538 | — | — |
| 2021-01-28 | $303.38 | $303.38 | 24,741 | — | — |
| 2021-01-27 | $318.75 | $318.75 | 21,373 | — | — |
| 2021-01-26 | $375.00 | $375.00 | 30,058 | — | — |
| 2021-01-25 | $367.50 | $367.50 | 44,296 | — | — |
| 2021-01-22 | $267.50 | $267.50 | 49,161 | — | — |
| 2021-01-21 | $206.25 | $206.25 | 15,607 | — | — |
| 2021-01-20 | $191.25 | $191.25 | 21,374 | — | — |
| 2021-01-19 | $203.75 | $203.75 | 38,420 | — | — |
| 2021-01-15 | $181.25 | $181.25 | 16,208 | — | — |
| 2021-01-14 | $191.25 | $191.25 | 34,767 | — | — |
| 2021-01-13 | $203.75 | $203.75 | 63,950 | — | — |
| 2021-01-12 | $133.13 | $133.13 | 16,761 | — | — |
| 2021-01-11 | $128.75 | $128.75 | 30,437 | — | — |
| 2021-01-08 | $133.75 | $133.75 | 40,581 | — | — |