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
- 2021-02-05 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 | $29.00 | $29.00 | 17,010 | — | — |
| 2021-12-30 | $28.70 | $28.70 | 49,330 | — | — |
| 2021-12-29 | $24.00 | $24.00 | 26,190 | — | — |
| 2021-12-28 | $25.90 | $25.90 | 126,520 | — | — |
| 2021-12-27 | $25.80 | $25.80 | 26,030 | — | — |
| 2021-12-23 | $26.50 | $26.50 | 11,780 | — | — |
| 2021-12-22 | $26.50 | $26.50 | 12,890 | — | — |
| 2021-12-21 | $27.00 | $27.00 | 16,160 | — | — |
| 2021-12-20 | $26.20 | $26.20 | 24,900 | — | — |
| 2021-12-17 | $25.50 | $25.50 | 35,180 | — | — |
| 2021-12-16 | $25.70 | $25.70 | 14,480 | — | — |
| 2021-12-15 | $24.90 | $24.90 | 34,820 | — | — |
| 2021-12-14 | $23.50 | $23.50 | 53,280 | — | — |
| 2021-12-13 | $25.20 | $25.20 | 49,930 | — | — |
| 2021-12-10 | $26.10 | $26.10 | 129,100 | — | — |
| 2021-12-09 | $34.90 | $34.90 | 13,570 | — | — |
| 2021-12-08 | $35.90 | $35.90 | 9,720 | — | — |
| 2021-12-07 | $35.30 | $35.30 | 15,760 | — | — |
| 2021-12-06 | $34.20 | $34.20 | 13,340 | — | — |
| 2021-12-03 | $33.40 | $33.40 | 21,220 | — | — |
| 2021-12-02 | $36.00 | $36.00 | 19,510 | — | — |
| 2021-12-01 | $33.90 | $33.90 | 17,770 | — | — |
| 2021-11-30 | $36.00 | $36.00 | 18,950 | — | — |
| 2021-11-29 | $36.00 | $36.00 | 10,740 | — | — |
| 2021-11-26 | $37.50 | $37.50 | 11,770 | — | — |
| 2021-11-24 | $39.80 | $39.80 | 11,300 | — | — |
| 2021-11-23 | $39.90 | $39.90 | 12,860 | — | — |
| 2021-11-22 | $40.50 | $40.50 | 12,000 | — | — |
| 2021-11-19 | $41.00 | $41.00 | 10,200 | — | — |
| 2021-11-18 | $41.40 | $41.40 | 15,080 | — | — |
| 2021-11-17 | $42.40 | $42.40 | 25,510 | — | — |
| 2021-11-16 | $42.30 | $42.30 | 25,590 | — | — |
| 2021-11-15 | $42.10 | $42.10 | 60,650 | — | — |
| 2021-11-12 | $44.40 | $44.40 | 9,650 | — | — |
| 2021-11-11 | $44.60 | $44.60 | 9,210 | — | — |
| 2021-11-10 | $42.90 | $42.90 | 47,550 | — | — |
| 2021-11-09 | $47.60 | $47.60 | 13,480 | — | — |
| 2021-11-08 | $48.70 | $48.70 | 59,910 | — | — |
| 2021-11-05 | $47.80 | $47.80 | 20,870 | — | — |
| 2021-11-04 | $46.50 | $46.50 | 97,370 | — | — |
| 2021-11-03 | $45.50 | $45.50 | 22,780 | — | — |
| 2021-11-02 | $45.60 | $45.60 | 33,870 | — | — |
| 2021-11-01 | $47.70 | $47.70 | 52,240 | — | — |
| 2021-10-29 | $41.70 | $41.70 | 23,040 | — | — |
| 2021-10-28 | $41.10 | $41.10 | 79,010 | — | — |
| 2021-10-27 | $38.60 | $38.60 | 298,290 | — | — |
| 2021-10-26 | $86.90 | $86.90 | 65,490 | — | — |
| 2021-10-25 | $90.50 | $90.50 | 14,210 | — | — |
| 2021-10-22 | $85.70 | $85.70 | 7,220 | — | — |
| 2021-10-21 | $86.90 | $86.90 | 8,170 | — | — |
| 2021-10-20 | $84.90 | $84.90 | 7,960 | — | — |
| 2021-10-19 | $86.80 | $86.80 | 10,440 | — | — |
| 2021-10-18 | $86.00 | $86.00 | 5,540 | — | — |
| 2021-10-15 | $86.90 | $86.90 | 11,160 | — | — |
| 2021-10-14 | $86.70 | $86.70 | 13,820 | — | — |
| 2021-10-13 | $86.50 | $86.50 | 12,390 | — | — |
| 2021-10-12 | $88.50 | $88.50 | 8,270 | — | — |
| 2021-10-11 | $88.60 | $88.60 | 4,340 | — | — |
| 2021-10-08 | $85.80 | $85.80 | 8,800 | — | — |
| 2021-10-07 | $84.90 | $84.90 | 15,370 | — | — |
| 2021-10-06 | $84.60 | $84.60 | 11,890 | — | — |
| 2021-10-05 | $88.90 | $88.90 | 23,860 | — | — |
| 2021-10-04 | $92.40 | $92.40 | 17,760 | — | — |
| 2021-10-01 | $99.50 | $99.50 | 10,020 | — | — |
| 2021-09-30 | $97.70 | $97.70 | 10,510 | — | — |
| 2021-09-29 | $95.70 | $95.70 | 17,220 | — | — |
| 2021-09-28 | $101.10 | $101.10 | 9,600 | — | — |
| 2021-09-27 | $104.00 | $104.00 | 16,710 | — | — |
| 2021-09-24 | $100.80 | $100.80 | 2,970 | — | — |
| 2021-09-23 | $103.50 | $103.50 | 8,150 | — | — |
| 2021-09-22 | $102.50 | $102.50 | 9,670 | — | — |
| 2021-09-21 | $99.80 | $99.80 | 35,420 | — | — |
| 2021-09-20 | $98.70 | $98.70 | 35,150 | — | — |
| 2021-09-17 | $105.20 | $105.20 | 178,590 | — | — |
| 2021-09-16 | $110.00 | $110.00 | 32,480 | — | — |
| 2021-09-15 | $106.90 | $106.90 | 24,980 | — | — |
| 2021-09-14 | $106.70 | $106.70 | 15,220 | — | — |
| 2021-09-13 | $108.60 | $108.60 | 16,410 | — | — |
| 2021-09-10 | $106.80 | $106.80 | 13,970 | — | — |
| 2021-09-09 | $110.70 | $110.70 | 13,540 | — | — |
| 2021-09-08 | $111.40 | $111.40 | 13,660 | — | — |
| 2021-09-07 | $124.80 | $124.80 | 17,440 | — | — |
| 2021-09-03 | $124.60 | $124.60 | 18,440 | — | — |
| 2021-09-02 | $119.80 | $119.80 | 14,510 | — | — |
| 2021-09-01 | $110.10 | $110.10 | 14,870 | — | — |
| 2021-08-31 | $110.10 | $110.10 | 11,610 | — | — |
| 2021-08-30 | $105.40 | $105.40 | 18,380 | — | — |
| 2021-08-27 | $99.80 | $99.80 | 13,160 | — | — |
| 2021-08-26 | $98.50 | $98.50 | 20,600 | — | — |
| 2021-08-25 | $100.70 | $100.70 | 16,790 | — | — |
| 2021-08-24 | $99.00 | $99.00 | 28,900 | — | — |
| 2021-08-23 | $100.70 | $100.70 | 26,610 | — | — |
| 2021-08-20 | $93.50 | $93.50 | 9,630 | — | — |
| 2021-08-19 | $95.60 | $95.60 | 12,660 | — | — |
| 2021-08-18 | $93.10 | $93.10 | 9,710 | — | — |
| 2021-08-17 | $94.70 | $94.70 | 15,740 | — | — |
| 2021-08-16 | $103.30 | $103.30 | 12,280 | — | — |
| 2021-08-13 | $110.80 | $110.80 | 15,010 | — | — |
| 2021-08-12 | $108.40 | $108.40 | 15,630 | — | — |
| 2021-08-11 | $132.50 | $132.50 | 12,800 | — | — |
| 2021-08-10 | $126.10 | $126.10 | 11,910 | — | — |
| 2021-08-09 | $107.20 | $107.20 | 8,380 | — | — |
| 2021-08-06 | $108.20 | $108.20 | 2,470 | — | — |
| 2021-08-05 | $112.10 | $112.10 | 4,900 | — | — |
| 2021-08-04 | $115.60 | $115.60 | 8,880 | — | — |
| 2021-08-03 | $109.70 | $109.70 | 3,570 | — | — |
| 2021-08-02 | $105.00 | $105.00 | 1,590 | — | — |
| 2021-07-30 | $106.30 | $106.30 | 9,600 | — | — |
| 2021-07-29 | $109.00 | $109.00 | 1,150 | — | — |
| 2021-07-28 | $108.40 | $108.40 | 2,240 | — | — |
| 2021-07-27 | $107.30 | $107.30 | 4,550 | — | — |
| 2021-07-26 | $111.10 | $111.10 | 5,090 | — | — |
| 2021-07-23 | $107.50 | $107.50 | 2,900 | — | — |
| 2021-07-22 | $110.40 | $110.40 | 3,270 | — | — |
| 2021-07-21 | $116.10 | $116.10 | 1,580 | — | — |
| 2021-07-20 | $112.40 | $112.40 | 3,070 | — | — |
| 2021-07-19 | $107.30 | $107.30 | 3,190 | — | — |
| 2021-07-16 | $108.50 | $108.50 | 2,930 | — | — |
| 2021-07-15 | $106.90 | $106.90 | 4,290 | — | — |
| 2021-07-14 | $106.50 | $106.50 | 6,380 | — | — |
| 2021-07-13 | $111.00 | $111.00 | 2,610 | — | — |
| 2021-07-12 | $114.50 | $114.50 | 4,730 | — | — |
| 2021-07-09 | $116.20 | $116.20 | 2,330 | — | — |
| 2021-07-08 | $111.50 | $111.50 | 5,420 | — | — |
| 2021-07-07 | $112.30 | $112.30 | 7,000 | — | — |
| 2021-07-06 | $112.90 | $112.90 | 4,120 | — | — |
| 2021-07-02 | $115.30 | $115.30 | 7,370 | — | — |
| 2021-07-01 | $124.00 | $124.00 | 8,900 | — | — |
| 2021-06-30 | $130.20 | $130.20 | 15,710 | — | — |
| 2021-06-29 | $144.50 | $144.50 | 8,120 | — | — |
| 2021-06-28 | $143.30 | $143.30 | 6,440 | — | — |
| 2021-06-25 | $153.00 | $153.00 | 21,400 | — | — |
| 2021-06-24 | $137.80 | $137.80 | 7,390 | — | — |
| 2021-06-23 | $132.80 | $132.80 | 9,540 | — | — |
| 2021-06-22 | $130.30 | $130.30 | 32,970 | — | — |
| 2021-06-21 | $130.20 | $130.20 | 19,650 | — | — |
| 2021-06-18 | $136.40 | $136.40 | 16,960 | — | — |
| 2021-06-17 | $133.30 | $133.30 | 13,220 | — | — |
| 2021-06-16 | $132.50 | $132.50 | 14,780 | — | — |
| 2021-06-15 | $132.40 | $132.40 | 6,400 | — | — |
| 2021-06-14 | $131.90 | $131.90 | 5,530 | — | — |
| 2021-06-11 | $134.40 | $134.40 | 4,450 | — | — |
| 2021-06-10 | $136.00 | $136.00 | 4,340 | — | — |
| 2021-06-09 | $133.00 | $133.00 | 6,250 | — | — |
| 2021-06-08 | $131.60 | $131.60 | 10,680 | — | — |
| 2021-06-07 | $134.90 | $134.90 | 11,690 | — | — |
| 2021-06-04 | $146.70 | $146.70 | 1,870 | — | — |
| 2021-06-03 | $155.80 | $155.80 | 1,610 | — | — |
| 2021-06-02 | $158.60 | $158.60 | 5,710 | — | — |
| 2021-06-01 | $148.90 | $148.90 | 1,950 | — | — |
| 2021-05-28 | $154.40 | $154.40 | 2,010 | — | — |
| 2021-05-27 | $158.30 | $158.30 | 2,460 | — | — |
| 2021-05-26 | $149.00 | $149.00 | 1,720 | — | — |
| 2021-05-25 | $146.50 | $146.50 | 1,230 | — | — |
| 2021-05-24 | $151.90 | $151.90 | 2,720 | — | — |
| 2021-05-21 | $151.90 | $151.90 | 4,510 | — | — |
| 2021-05-20 | $160.60 | $160.60 | 2,860 | — | — |
| 2021-05-19 | $151.40 | $151.40 | 5,210 | — | — |
| 2021-05-18 | $143.40 | $143.40 | 4,080 | — | — |
| 2021-05-17 | $138.20 | $138.20 | 2,580 | — | — |
| 2021-05-14 | $140.60 | $140.60 | 6,150 | — | — |
| 2021-05-13 | $140.00 | $140.00 | 5,150 | — | — |
| 2021-05-12 | $145.40 | $145.40 | 4,200 | — | — |
| 2021-05-11 | $134.00 | $134.00 | 4,000 | — | — |
| 2021-05-10 | $135.10 | $135.10 | 7,430 | — | — |
| 2021-05-07 | $142.40 | $142.40 | 1,670 | — | — |
| 2021-05-06 | $143.20 | $143.20 | 5,010 | — | — |
| 2021-05-05 | $138.20 | $138.20 | 7,290 | — | — |
| 2021-05-04 | $143.10 | $143.10 | 9,420 | — | — |
| 2021-05-03 | $146.40 | $146.40 | 2,930 | — | — |
| 2021-04-30 | $141.30 | $141.30 | 3,480 | — | — |
| 2021-04-29 | $141.50 | $141.50 | 3,570 | — | — |
| 2021-04-28 | $143.80 | $143.80 | 2,750 | — | — |
| 2021-04-27 | $146.80 | $146.80 | 3,050 | — | — |
| 2021-04-26 | $144.30 | $144.30 | 3,000 | — | — |
| 2021-04-23 | $133.50 | $133.50 | 3,630 | — | — |
| 2021-04-22 | $142.70 | $142.70 | 6,420 | — | — |
| 2021-04-21 | $135.60 | $135.60 | 13,780 | — | — |
| 2021-04-20 | $133.00 | $133.00 | 10,060 | — | — |
| 2021-04-19 | $135.70 | $135.70 | 8,070 | — | — |
| 2021-04-16 | $140.70 | $140.70 | 9,240 | — | — |
| 2021-04-15 | $148.60 | $148.60 | 2,450 | — | — |
| 2021-04-14 | $151.30 | $151.30 | 8,320 | — | — |
| 2021-04-13 | $142.90 | $142.90 | 5,920 | — | — |
| 2021-04-12 | $148.10 | $148.10 | 11,400 | — | — |
| 2021-04-09 | $154.80 | $154.80 | 6,630 | — | — |
| 2021-04-08 | $157.00 | $157.00 | 3,890 | — | — |
| 2021-04-07 | $160.20 | $160.20 | 8,010 | — | — |
| 2021-04-06 | $169.90 | $169.90 | 4,590 | — | — |
| 2021-04-05 | $174.70 | $174.70 | 7,820 | — | — |
| 2021-04-01 | $178.30 | $178.30 | 10,830 | — | — |
| 2021-03-31 | $180.70 | $180.70 | 15,530 | — | — |
| 2021-03-30 | $179.90 | $179.90 | 5,290 | — | — |
| 2021-03-29 | $180.00 | $180.00 | 4,640 | — | — |
| 2021-03-26 | $181.70 | $181.70 | 5,520 | — | — |
| 2021-03-25 | $180.00 | $180.00 | 17,230 | — | — |
| 2021-03-24 | $167.40 | $167.40 | 14,320 | — | — |
| 2021-03-23 | $171.70 | $171.70 | 26,220 | — | — |
| 2021-03-22 | $173.90 | $173.90 | 24,630 | — | — |
| 2021-03-19 | $176.70 | $176.70 | 84,540 | — | — |
| 2021-03-18 | $181.50 | $181.50 | 18,380 | — | — |
| 2021-03-17 | $191.30 | $191.30 | 27,390 | — | — |
| 2021-03-16 | $206.50 | $206.50 | 11,240 | — | — |
| 2021-03-15 | $208.30 | $208.30 | 13,520 | — | — |
| 2021-03-12 | $204.50 | $204.50 | 14,110 | — | — |
| 2021-03-11 | $202.00 | $202.00 | 18,520 | — | — |
| 2021-03-10 | $200.00 | $200.00 | 23,270 | — | — |
| 2021-03-09 | $180.00 | $180.00 | 18,620 | — | — |
| 2021-03-08 | $150.10 | $150.10 | 24,580 | — | — |
| 2021-03-05 | $160.50 | $160.50 | 32,450 | — | — |
| 2021-03-04 | $171.20 | $171.20 | 21,780 | — | — |
| 2021-03-03 | $205.10 | $205.10 | 17,000 | — | — |
| 2021-03-02 | $209.00 | $209.00 | 47,000 | — | — |
| 2021-03-01 | $199.20 | $199.20 | 30,770 | — | — |
| 2021-02-26 | $173.40 | $173.40 | 23,920 | — | — |
| 2021-02-25 | $213.90 | $213.90 | 14,220 | — | — |
| 2021-02-24 | $224.00 | $224.00 | 27,070 | — | — |
| 2021-02-23 | $211.00 | $211.00 | 15,950 | — | — |
| 2021-02-22 | $257.40 | $257.40 | 9,710 | — | — |
| 2021-02-19 | $250.20 | $250.20 | 19,530 | — | — |
| 2021-02-18 | $237.00 | $237.00 | 17,430 | — | — |
| 2021-02-17 | $214.40 | $214.40 | 21,700 | — | — |
| 2021-02-16 | $198.40 | $198.40 | 10,900 | — | — |
| 2021-02-12 | $195.40 | $195.40 | 14,960 | — | — |
| 2021-02-11 | $183.40 | $183.40 | 11,340 | — | — |
| 2021-02-10 | $182.00 | $182.00 | 13,020 | — | — |
| 2021-02-09 | $179.80 | $179.80 | 18,700 | — | — |
| 2021-02-08 | $182.50 | $182.50 | 56,270 | — | — |
| 2021-02-05 | $170.20 | $170.20 | 166,710 | — | — |