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
- 2021-03-24 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 | $52.80 | $52.80 | 2,138 | — | — |
| 2021-12-30 | $52.64 | $52.64 | 469 | — | — |
| 2021-12-29 | $51.36 | $51.36 | 750 | — | — |
| 2021-12-28 | $53.28 | $53.28 | 413 | — | — |
| 2021-12-27 | $54.24 | $54.24 | 1,944 | — | — |
| 2021-12-23 | $53.28 | $53.28 | 1,250 | — | — |
| 2021-12-22 | $50.72 | $50.72 | 388 | — | — |
| 2021-12-21 | $50.56 | $50.56 | 881 | — | — |
| 2021-12-20 | $49.60 | $49.60 | 1,475 | — | — |
| 2021-12-17 | $52.80 | $52.80 | 581 | — | — |
| 2021-12-16 | $55.04 | $55.04 | 1,425 | — | — |
| 2021-12-15 | $52.80 | $52.80 | 394 | — | — |
| 2021-12-14 | $53.92 | $53.92 | 1,125 | — | — |
| 2021-12-13 | $55.52 | $55.52 | 1,494 | — | — |
| 2021-12-10 | $57.12 | $57.12 | 694 | — | — |
| 2021-12-09 | $57.60 | $57.60 | 1,481 | — | — |
| 2021-12-08 | $56.96 | $56.96 | 2,106 | — | — |
| 2021-12-07 | $55.04 | $55.04 | 1,069 | — | — |
| 2021-12-06 | $52.00 | $52.00 | 1,106 | — | — |
| 2021-12-03 | $50.08 | $50.08 | 2,350 | — | — |
| 2021-12-02 | $56.48 | $56.48 | 1,306 | — | — |
| 2021-12-01 | $56.48 | $56.48 | 3,681 | — | — |
| 2021-11-30 | $57.12 | $57.12 | 2,556 | — | — |
| 2021-11-29 | $60.64 | $60.64 | 1,225 | — | — |
| 2021-11-26 | $60.00 | $60.00 | 813 | — | — |
| 2021-11-24 | $61.92 | $61.92 | 2,913 | — | — |
| 2021-11-23 | $61.76 | $61.76 | 4,456 | — | — |
| 2021-11-22 | $59.04 | $59.04 | 5,475 | — | — |
| 2021-11-19 | $60.80 | $60.80 | 3,075 | — | — |
| 2021-11-18 | $61.28 | $61.28 | 5,006 | — | — |
| 2021-11-17 | $62.08 | $62.08 | 11,250 | — | — |
| 2021-11-16 | $62.88 | $62.88 | 5,681 | — | — |
| 2021-11-15 | $64.80 | $64.80 | 4,306 | — | — |
| 2021-11-12 | $66.08 | $66.08 | 988 | — | — |
| 2021-11-11 | $65.44 | $65.44 | 1,669 | — | — |
| 2021-11-10 | $65.44 | $65.44 | 4,500 | — | — |
| 2021-11-09 | $67.04 | $67.04 | 2,006 | — | — |
| 2021-11-08 | $68.80 | $68.80 | 11,113 | — | — |
| 2021-11-05 | $65.12 | $65.12 | 4,494 | — | — |
| 2021-11-04 | $65.76 | $65.76 | 5,413 | — | — |
| 2021-11-03 | $66.08 | $66.08 | 6,813 | — | — |
| 2021-11-02 | $65.60 | $65.60 | 46,800 | — | — |
| 2021-11-01 | $65.60 | $65.60 | 5,663 | — | — |
| 2021-10-29 | $63.52 | $63.52 | 8,944 | — | — |
| 2021-10-28 | $64.32 | $64.32 | 4,419 | — | — |
| 2021-10-27 | $65.92 | $65.92 | 18,331 | — | — |
| 2021-10-26 | $64.00 | $64.00 | 7,625 | — | — |
| 2021-10-25 | $66.08 | $66.08 | 18,781 | — | — |
| 2021-10-22 | $64.48 | $64.48 | 13,619 | — | — |
| 2021-10-21 | $66.24 | $66.24 | 10,163 | — | — |
| 2021-10-20 | $65.92 | $65.92 | 12,381 | — | — |
| 2021-10-19 | $66.08 | $66.08 | 9,425 | — | — |
| 2021-10-18 | $68.48 | $68.48 | 13,450 | — | — |
| 2021-10-15 | $69.12 | $69.12 | 14,250 | — | — |
| 2021-10-14 | $64.96 | $64.96 | 10,594 | — | — |
| 2021-10-13 | $66.56 | $66.56 | 11,506 | — | — |
| 2021-10-12 | $66.88 | $66.88 | 24,819 | — | — |
| 2021-10-11 | $67.84 | $67.84 | 30,681 | — | — |
| 2021-10-08 | $65.60 | $65.60 | 21,750 | — | — |
| 2021-10-07 | $66.56 | $66.56 | 31,175 | — | — |
| 2021-10-06 | $72.00 | $72.00 | 65,975 | — | — |
| 2021-10-05 | $70.72 | $70.72 | 546,669 | — | — |
| 2021-10-04 | $62.40 | $62.40 | 41,069 | — | — |
| 2021-10-01 | $63.04 | $63.04 | 42,200 | — | — |
| 2021-09-30 | $65.76 | $65.76 | 153,569 | — | — |
| 2021-09-29 | $104.16 | $104.16 | 199,438 | — | — |
| 2021-09-28 | $139.84 | $139.84 | 69,063 | — | — |
| 2021-09-27 | $150.40 | $150.40 | 92,050 | — | — |
| 2021-09-24 | $144.00 | $144.00 | 78,156 | — | — |
| 2021-09-23 | $128.80 | $128.80 | 178,906 | — | — |
| 2021-09-22 | $127.04 | $127.04 | 198,550 | — | — |
| 2021-09-21 | $102.72 | $102.72 | 24,219 | — | — |
| 2021-09-20 | $102.56 | $102.56 | 24,106 | — | — |
| 2021-09-17 | $100.96 | $100.96 | 47,588 | — | — |
| 2021-09-16 | $124.80 | $124.80 | 128,975 | — | — |
| 2021-09-15 | $93.60 | $93.60 | 17,263 | — | — |
| 2021-09-14 | $89.44 | $89.44 | 37,088 | — | — |
| 2021-09-13 | $89.28 | $89.28 | 100,325 | — | — |
| 2021-09-10 | $100.96 | $100.96 | 2,261,269 | — | — |
| 2021-09-09 | $83.52 | $83.52 | 175,613 | — | — |
| 2021-09-08 | $69.44 | $69.44 | 12,375 | — | — |
| 2021-09-07 | $62.24 | $62.24 | 9,388 | — | — |
| 2021-09-03 | $61.60 | $61.60 | 2,244 | — | — |
| 2021-09-02 | $57.28 | $57.28 | 7,050 | — | — |
| 2021-09-01 | $60.32 | $60.32 | 7,294 | — | — |
| 2021-08-31 | $60.32 | $60.32 | 23,206 | — | — |
| 2021-08-30 | $57.92 | $57.92 | 11,725 | — | — |
| 2021-08-27 | $55.20 | $55.20 | 12,800 | — | — |
| 2021-08-26 | $51.36 | $51.36 | 1,925 | — | — |
| 2021-08-25 | $52.00 | $52.00 | 5,044 | — | — |
| 2021-08-24 | $51.36 | $51.36 | 9,094 | — | — |
| 2021-08-23 | $50.40 | $50.40 | 4,925 | — | — |
| 2021-08-20 | $50.24 | $50.24 | 11,444 | — | — |
| 2021-08-19 | $50.72 | $50.72 | 9,938 | — | — |
| 2021-08-18 | $49.60 | $49.60 | 1,506 | — | — |
| 2021-08-17 | $49.76 | $49.76 | 6,050 | — | — |
| 2021-08-16 | $49.28 | $49.28 | 3,594 | — | — |
| 2021-08-13 | $53.28 | $53.28 | 2,613 | — | — |
| 2021-08-12 | $54.40 | $54.40 | 8,663 | — | — |
| 2021-08-11 | $59.84 | $59.84 | 12,656 | — | — |
| 2021-08-10 | $57.76 | $57.76 | 7,138 | — | — |
| 2021-08-09 | $58.72 | $58.72 | 6,544 | — | — |
| 2021-08-06 | $58.08 | $58.08 | 4,769 | — | — |
| 2021-08-05 | $58.24 | $58.24 | 6,525 | — | — |
| 2021-08-04 | $59.84 | $59.84 | 16,331 | — | — |
| 2021-08-03 | $61.76 | $61.76 | 5,275 | — | — |
| 2021-08-02 | $61.60 | $61.60 | 7,844 | — | — |
| 2021-07-30 | $62.24 | $62.24 | 41,581 | — | — |
| 2021-07-29 | $57.76 | $57.76 | 9,606 | — | — |
| 2021-07-28 | $59.68 | $59.68 | 18,100 | — | — |
| 2021-07-27 | $58.72 | $58.72 | 21,650 | — | — |
| 2021-07-26 | $59.84 | $59.84 | 10,150 | — | — |
| 2021-07-23 | $64.80 | $64.80 | 23,294 | — | — |
| 2021-07-22 | $68.48 | $68.48 | 23,981 | — | — |
| 2021-07-21 | $67.68 | $67.68 | 9,075 | — | — |
| 2021-07-20 | $65.60 | $65.60 | 4,294 | — | — |
| 2021-07-19 | $65.76 | $65.76 | 3,844 | — | — |
| 2021-07-16 | $69.12 | $69.12 | 4,925 | — | — |
| 2021-07-15 | $69.60 | $69.60 | 11,919 | — | — |
| 2021-07-14 | $69.44 | $69.44 | 31,694 | — | — |
| 2021-07-13 | $71.20 | $71.20 | 5,738 | — | — |
| 2021-07-12 | $73.92 | $73.92 | 19,625 | — | — |
| 2021-07-09 | $74.88 | $74.88 | 22,775 | — | — |
| 2021-07-08 | $74.88 | $74.88 | 14,169 | — | — |
| 2021-07-07 | $75.04 | $75.04 | 10,200 | — | — |
| 2021-07-06 | $77.44 | $77.44 | 5,431 | — | — |
| 2021-07-02 | $79.20 | $79.20 | 3,231 | — | — |
| 2021-07-01 | $80.80 | $80.80 | 4,281 | — | — |
| 2021-06-30 | $82.56 | $82.56 | 35,719 | — | — |
| 2021-06-29 | $79.36 | $79.36 | 11,663 | — | — |
| 2021-06-28 | $79.52 | $79.52 | 6,625 | — | — |
| 2021-06-25 | $78.24 | $78.24 | 8,894 | — | — |
| 2021-06-24 | $78.88 | $78.88 | 34,663 | — | — |
| 2021-06-23 | $79.20 | $79.20 | 26,325 | — | — |
| 2021-06-22 | $78.56 | $78.56 | 23,163 | — | — |
| 2021-06-21 | $76.64 | $76.64 | 19,981 | — | — |
| 2021-06-18 | $75.20 | $75.20 | 127,825 | — | — |
| 2021-06-17 | $76.32 | $76.32 | 5,944 | — | — |
| 2021-06-16 | $77.92 | $77.92 | 9,869 | — | — |
| 2021-06-15 | $76.96 | $76.96 | 26,363 | — | — |
| 2021-06-14 | $85.28 | $85.28 | 258,494 | — | — |
| 2021-06-11 | $80.80 | $80.80 | 8,606 | — | — |
| 2021-06-10 | $81.60 | $81.60 | 21,975 | — | — |
| 2021-06-09 | $83.04 | $83.04 | 31,531 | — | — |
| 2021-06-08 | $81.76 | $81.76 | 137,769 | — | — |
| 2021-06-07 | $81.12 | $81.12 | 15,831 | — | — |
| 2021-06-04 | $76.00 | $76.00 | 24,088 | — | — |
| 2021-06-03 | $76.48 | $76.48 | 37,200 | — | — |
| 2021-06-02 | $76.80 | $76.80 | 31,288 | — | — |
| 2021-06-01 | $76.32 | $76.32 | 22,206 | — | — |
| 2021-05-28 | $76.96 | $76.96 | 50,550 | — | — |
| 2021-05-27 | $78.72 | $78.72 | 22,031 | — | — |
| 2021-05-26 | $78.24 | $78.24 | 28,875 | — | — |
| 2021-05-25 | $78.88 | $78.88 | 15,969 | — | — |
| 2021-05-24 | $79.68 | $79.68 | 29,313 | — | — |
| 2021-05-21 | $80.96 | $80.96 | 189,356 | — | — |
| 2021-05-20 | $77.92 | $77.92 | 22,994 | — | — |
| 2021-05-19 | $79.20 | $79.20 | 11,163 | — | — |
| 2021-05-18 | $84.00 | $84.00 | 10,113 | — | — |
| 2021-05-17 | $85.60 | $85.60 | 18,981 | — | — |
| 2021-05-14 | $80.48 | $80.48 | 17,606 | — | — |
| 2021-05-13 | $78.88 | $78.88 | 12,719 | — | — |
| 2021-05-12 | $81.28 | $81.28 | 20,456 | — | — |
| 2021-05-11 | $84.32 | $84.32 | 22,188 | — | — |
| 2021-05-10 | $83.52 | $83.52 | 18,144 | — | — |
| 2021-05-07 | $86.88 | $86.88 | 19,569 | — | — |
| 2021-05-06 | $87.68 | $87.68 | 21,556 | — | — |
| 2021-05-05 | $93.92 | $93.92 | 34,375 | — | — |
| 2021-05-04 | $94.88 | $94.88 | 22,531 | — | — |
| 2021-05-03 | $102.56 | $102.56 | 76,338 | — | — |
| 2021-04-30 | $99.04 | $99.04 | 32,300 | — | — |
| 2021-04-29 | $103.52 | $103.52 | 201,319 | — | — |
| 2021-04-28 | $101.12 | $101.12 | 82,856 | — | — |
| 2021-04-27 | $110.56 | $110.56 | 343,150 | — | — |
| 2021-04-26 | $91.20 | $91.20 | 64,313 | — | — |
| 2021-04-23 | $84.80 | $84.80 | 35,775 | — | — |
| 2021-04-22 | $84.48 | $84.48 | 28,281 | — | — |
| 2021-04-21 | $86.72 | $86.72 | 27,163 | — | — |
| 2021-04-20 | $84.48 | $84.48 | 31,738 | — | — |
| 2021-04-19 | $94.24 | $94.24 | 42,775 | — | — |
| 2021-04-16 | $98.88 | $98.88 | 51,281 | — | — |
| 2021-04-15 | $105.60 | $105.60 | 309,681 | — | — |
| 2021-04-14 | $92.48 | $92.48 | 50,463 | — | — |
| 2021-04-13 | $97.12 | $97.12 | 27,519 | — | — |
| 2021-04-12 | $104.48 | $104.48 | 38,275 | — | — |
| 2021-04-09 | $122.88 | $122.88 | 48,138 | — | — |
| 2021-04-08 | $127.84 | $127.84 | 357,606 | — | — |
| 2021-04-07 | $121.28 | $121.28 | 72,388 | — | — |
| 2021-04-06 | $136.16 | $136.16 | 117,869 | — | — |
| 2021-04-05 | $140.80 | $140.80 | 52,869 | — | — |
| 2021-04-01 | $190.56 | $190.56 | 154,738 | — | — |
| 2021-03-31 | $200.00 | $200.00 | 370,594 | — | — |
| 2021-03-30 | $191.20 | $191.20 | 125,031 | — | — |
| 2021-03-29 | $296.64 | $296.64 | 323,056 | — | — |
| 2021-03-26 | $248.00 | $248.00 | 1,038,813 | — | — |
| 2021-03-25 | $64.00 | $64.00 | 20,350 | — | — |
| 2021-03-24 | $128.00 | $128.00 | 6 | — | — |