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
- 2019-04-18 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 | $39.70 | $39.70 | 35,880 | — | — |
| 2021-12-30 | $40.00 | $40.00 | 68,150 | — | — |
| 2021-12-29 | $40.20 | $40.20 | 51,090 | — | — |
| 2021-12-28 | $41.00 | $41.00 | 33,360 | — | — |
| 2021-12-27 | $40.70 | $40.70 | 47,990 | — | — |
| 2021-12-23 | $39.90 | $39.90 | 376,970 | — | — |
| 2021-12-22 | $39.00 | $39.00 | 41,150 | — | — |
| 2021-12-21 | $38.70 | $38.70 | 62,480 | — | — |
| 2021-12-20 | $39.20 | $39.20 | 70,460 | — | — |
| 2021-12-17 | $39.00 | $39.00 | 613,670 | — | — |
| 2021-12-16 | $40.50 | $40.50 | 105,920 | — | — |
| 2021-12-15 | $44.50 | $44.50 | 192,480 | — | — |
| 2021-12-14 | $48.00 | $48.00 | 36,960 | — | — |
| 2021-12-13 | $45.90 | $45.90 | 29,200 | — | — |
| 2021-12-10 | $49.90 | $49.90 | 18,800 | — | — |
| 2021-12-09 | $49.30 | $49.30 | 34,800 | — | — |
| 2021-12-08 | $49.10 | $49.10 | 23,110 | — | — |
| 2021-12-07 | $47.90 | $47.90 | 31,260 | — | — |
| 2021-12-06 | $46.70 | $46.70 | 53,770 | — | — |
| 2021-12-03 | $44.20 | $44.20 | 50,440 | — | — |
| 2021-12-02 | $42.00 | $42.00 | 37,110 | — | — |
| 2021-12-01 | $40.80 | $40.80 | 36,950 | — | — |
| 2021-11-30 | $41.00 | $41.00 | 58,580 | — | — |
| 2021-11-29 | $41.40 | $41.40 | 55,510 | — | — |
| 2021-11-26 | $44.50 | $44.50 | 42,050 | — | — |
| 2021-11-24 | $45.50 | $45.50 | 33,220 | — | — |
| 2021-11-23 | $47.80 | $47.80 | 41,610 | — | — |
| 2021-11-22 | $47.80 | $47.80 | 74,910 | — | — |
| 2021-11-19 | $52.00 | $52.00 | 24,490 | — | — |
| 2021-11-18 | $53.50 | $53.50 | 27,590 | — | — |
| 2021-11-17 | $54.60 | $54.60 | 18,380 | — | — |
| 2021-11-16 | $57.30 | $57.30 | 28,180 | — | — |
| 2021-11-15 | $56.40 | $56.40 | 25,760 | — | — |
| 2021-11-12 | $57.90 | $57.90 | 17,770 | — | — |
| 2021-11-11 | $58.50 | $58.50 | 19,790 | — | — |
| 2021-11-10 | $58.10 | $58.10 | 39,870 | — | — |
| 2021-11-09 | $55.80 | $55.80 | 46,970 | — | — |
| 2021-11-08 | $50.20 | $50.20 | 21,310 | — | — |
| 2021-11-05 | $51.90 | $51.90 | 24,780 | — | — |
| 2021-11-04 | $51.50 | $51.50 | 17,020 | — | — |
| 2021-11-03 | $51.20 | $51.20 | 22,670 | — | — |
| 2021-11-02 | $49.60 | $49.60 | 19,750 | — | — |
| 2021-11-01 | $49.60 | $49.60 | 31,890 | — | — |
| 2021-10-29 | $47.90 | $47.90 | 17,730 | — | — |
| 2021-10-28 | $46.40 | $46.40 | 20,840 | — | — |
| 2021-10-27 | $45.30 | $45.30 | 19,030 | — | — |
| 2021-10-26 | $47.40 | $47.40 | 10,500 | — | — |
| 2021-10-25 | $47.70 | $47.70 | 17,300 | — | — |
| 2021-10-22 | $47.30 | $47.30 | 10,770 | — | — |
| 2021-10-21 | $47.50 | $47.50 | 34,860 | — | — |
| 2021-10-20 | $48.00 | $48.00 | 14,970 | — | — |
| 2021-10-19 | $47.80 | $47.80 | 17,820 | — | — |
| 2021-10-18 | $46.30 | $46.30 | 15,640 | — | — |
| 2021-10-15 | $47.60 | $47.60 | 21,030 | — | — |
| 2021-10-14 | $48.70 | $48.70 | 16,290 | — | — |
| 2021-10-13 | $47.60 | $47.60 | 42,180 | — | — |
| 2021-10-12 | $47.30 | $47.30 | 31,540 | — | — |
| 2021-10-11 | $47.50 | $47.50 | 27,720 | — | — |
| 2021-10-08 | $51.00 | $51.00 | 17,830 | — | — |
| 2021-10-07 | $51.40 | $51.40 | 11,410 | — | — |
| 2021-10-06 | $49.90 | $49.90 | 15,640 | — | — |
| 2021-10-05 | $50.50 | $50.50 | 14,150 | — | — |
| 2021-10-04 | $49.50 | $49.50 | 34,230 | — | — |
| 2021-10-01 | $51.00 | $51.00 | 11,080 | — | — |
| 2021-09-30 | $49.50 | $49.50 | 12,940 | — | — |
| 2021-09-29 | $50.10 | $50.10 | 13,370 | — | — |
| 2021-09-28 | $50.30 | $50.30 | 15,450 | — | — |
| 2021-09-27 | $53.00 | $53.00 | 30,440 | — | — |
| 2021-09-24 | $49.70 | $49.70 | 20,860 | — | — |
| 2021-09-23 | $51.40 | $51.40 | 34,850 | — | — |
| 2021-09-22 | $49.20 | $49.20 | 27,380 | — | — |
| 2021-09-21 | $48.40 | $48.40 | 21,340 | — | — |
| 2021-09-20 | $49.30 | $49.30 | 44,420 | — | — |
| 2021-09-17 | $49.10 | $49.10 | 55,720 | — | — |
| 2021-09-16 | $51.40 | $51.40 | 17,870 | — | — |
| 2021-09-15 | $51.70 | $51.70 | 38,720 | — | — |
| 2021-09-14 | $49.10 | $49.10 | 61,440 | — | — |
| 2021-09-13 | $50.30 | $50.30 | 42,450 | — | — |
| 2021-09-10 | $51.00 | $51.00 | 53,590 | — | — |
| 2021-09-09 | $53.30 | $53.30 | 49,530 | — | — |
| 2021-09-08 | $54.70 | $54.70 | 36,390 | — | — |
| 2021-09-07 | $56.10 | $56.10 | 28,330 | — | — |
| 2021-09-03 | $56.40 | $56.40 | 43,270 | — | — |
| 2021-09-02 | $54.60 | $54.60 | 38,050 | — | — |
| 2021-09-01 | $54.30 | $54.30 | 46,660 | — | — |
| 2021-08-31 | $55.00 | $55.00 | 37,560 | — | — |
| 2021-08-30 | $53.20 | $53.20 | 15,850 | — | — |
| 2021-08-27 | $54.60 | $54.60 | 34,800 | — | — |
| 2021-08-26 | $52.70 | $52.70 | 28,860 | — | — |
| 2021-08-25 | $55.70 | $55.70 | 38,160 | — | — |
| 2021-08-24 | $58.00 | $58.00 | 71,480 | — | — |
| 2021-08-23 | $55.20 | $55.20 | 30,260 | — | — |
| 2021-08-20 | $53.10 | $53.10 | 32,170 | — | — |
| 2021-08-19 | $51.90 | $51.90 | 61,250 | — | — |
| 2021-08-18 | $52.00 | $52.00 | 51,100 | — | — |
| 2021-08-17 | $53.60 | $53.60 | 43,010 | — | — |
| 2021-08-16 | $52.00 | $52.00 | 83,590 | — | — |
| 2021-08-13 | $53.30 | $53.30 | 63,280 | — | — |
| 2021-08-12 | $53.30 | $53.30 | 160,220 | — | — |
| 2021-08-11 | $67.20 | $67.20 | 25,110 | — | — |
| 2021-08-10 | $65.50 | $65.50 | 24,360 | — | — |
| 2021-08-09 | $66.00 | $66.00 | 24,700 | — | — |
| 2021-08-06 | $66.20 | $66.20 | 22,640 | — | — |
| 2021-08-05 | $63.90 | $63.90 | 24,720 | — | — |
| 2021-08-04 | $62.90 | $62.90 | 33,970 | — | — |
| 2021-08-03 | $64.60 | $64.60 | 29,340 | — | — |
| 2021-08-02 | $65.10 | $65.10 | 30,360 | — | — |
| 2021-07-30 | $64.50 | $64.50 | 33,670 | — | — |
| 2021-07-29 | $67.10 | $67.10 | 21,950 | — | — |
| 2021-07-28 | $66.70 | $66.70 | 30,390 | — | — |
| 2021-07-27 | $65.20 | $65.20 | 22,160 | — | — |
| 2021-07-26 | $66.60 | $66.60 | 32,530 | — | — |
| 2021-07-23 | $64.90 | $64.90 | 40,570 | — | — |
| 2021-07-22 | $66.40 | $66.40 | 27,310 | — | — |
| 2021-07-21 | $68.50 | $68.50 | 46,050 | — | — |
| 2021-07-20 | $65.30 | $65.30 | 45,220 | — | — |
| 2021-07-19 | $65.50 | $65.50 | 57,800 | — | — |
| 2021-07-16 | $65.20 | $65.20 | 44,740 | — | — |
| 2021-07-15 | $66.20 | $66.20 | 41,410 | — | — |
| 2021-07-14 | $67.10 | $67.10 | 49,190 | — | — |
| 2021-07-13 | $68.80 | $68.80 | 65,170 | — | — |
| 2021-07-12 | $71.20 | $71.20 | 65,690 | — | — |
| 2021-07-09 | $72.40 | $72.40 | 32,520 | — | — |
| 2021-07-08 | $71.30 | $71.30 | 52,750 | — | — |
| 2021-07-07 | $72.90 | $72.90 | 45,630 | — | — |
| 2021-07-06 | $75.00 | $75.00 | 28,880 | — | — |
| 2021-07-02 | $74.90 | $74.90 | 34,720 | — | — |
| 2021-07-01 | $76.40 | $76.40 | 63,790 | — | — |
| 2021-06-30 | $76.30 | $76.30 | 64,210 | — | — |
| 2021-06-29 | $74.40 | $74.40 | 79,790 | — | — |
| 2021-06-28 | $76.30 | $76.30 | 51,730 | — | — |
| 2021-06-25 | $78.40 | $78.40 | 433,910 | — | — |
| 2021-06-24 | $83.00 | $83.00 | 40,050 | — | — |
| 2021-06-23 | $81.10 | $81.10 | 50,060 | — | — |
| 2021-06-22 | $78.90 | $78.90 | 57,810 | — | — |
| 2021-06-21 | $78.80 | $78.80 | 49,350 | — | — |
| 2021-06-18 | $77.60 | $77.60 | 166,630 | — | — |
| 2021-06-17 | $82.70 | $82.70 | 114,830 | — | — |
| 2021-06-16 | $84.40 | $84.40 | 110,630 | — | — |
| 2021-06-15 | $88.90 | $88.90 | 905,510 | — | — |
| 2021-06-14 | $73.00 | $73.00 | 133,760 | — | — |
| 2021-06-11 | $79.30 | $79.30 | 109,580 | — | — |
| 2021-06-10 | $84.60 | $84.60 | 98,340 | — | — |
| 2021-06-09 | $86.60 | $86.60 | 78,730 | — | — |
| 2021-06-08 | $93.00 | $93.00 | 91,050 | — | — |
| 2021-06-07 | $92.40 | $92.40 | 99,160 | — | — |
| 2021-06-04 | $102.80 | $102.80 | 31,040 | — | — |
| 2021-06-03 | $102.10 | $102.10 | 26,120 | — | — |
| 2021-06-02 | $104.10 | $104.10 | 34,450 | — | — |
| 2021-06-01 | $104.80 | $104.80 | 29,770 | — | — |
| 2021-05-28 | $98.60 | $98.60 | 14,260 | — | — |
| 2021-05-27 | $98.20 | $98.20 | 32,490 | — | — |
| 2021-05-26 | $99.00 | $99.00 | 18,460 | — | — |
| 2021-05-25 | $98.50 | $98.50 | 34,520 | — | — |
| 2021-05-24 | $104.90 | $104.90 | 19,570 | — | — |
| 2021-05-21 | $105.10 | $105.10 | 61,230 | — | — |
| 2021-05-20 | $105.00 | $105.00 | 51,210 | — | — |
| 2021-05-19 | $104.60 | $104.60 | 30,690 | — | — |
| 2021-05-18 | $104.40 | $104.40 | 35,320 | — | — |
| 2021-05-17 | $103.60 | $103.60 | 38,430 | — | — |
| 2021-05-14 | $97.90 | $97.90 | 36,690 | — | — |
| 2021-05-13 | $92.90 | $92.90 | 47,640 | — | — |
| 2021-05-12 | $99.10 | $99.10 | 36,320 | — | — |
| 2021-05-11 | $102.50 | $102.50 | 32,990 | — | — |
| 2021-05-10 | $106.30 | $106.30 | 27,200 | — | — |
| 2021-05-07 | $109.50 | $109.50 | 32,620 | — | — |
| 2021-05-06 | $111.60 | $111.60 | 39,910 | — | — |
| 2021-05-05 | $116.20 | $116.20 | 17,530 | — | — |
| 2021-05-04 | $114.80 | $114.80 | 25,010 | — | — |
| 2021-05-03 | $113.90 | $113.90 | 28,560 | — | — |
| 2021-04-30 | $111.40 | $111.40 | 39,410 | — | — |
| 2021-04-29 | $111.90 | $111.90 | 32,190 | — | — |
| 2021-04-28 | $109.40 | $109.40 | 46,290 | — | — |
| 2021-04-27 | $105.10 | $105.10 | 25,570 | — | — |
| 2021-04-26 | $101.90 | $101.90 | 8,820 | — | — |
| 2021-04-23 | $100.70 | $100.70 | 35,330 | — | — |
| 2021-04-22 | $101.90 | $101.90 | 24,030 | — | — |
| 2021-04-21 | $99.70 | $99.70 | 26,130 | — | — |
| 2021-04-20 | $100.00 | $100.00 | 29,710 | — | — |
| 2021-04-19 | $101.70 | $101.70 | 47,260 | — | — |
| 2021-04-16 | $100.60 | $100.60 | 45,100 | — | — |
| 2021-04-15 | $100.10 | $100.10 | 20,440 | — | — |
| 2021-04-14 | $100.10 | $100.10 | 21,900 | — | — |
| 2021-04-13 | $99.30 | $99.30 | 27,990 | — | — |
| 2021-04-12 | $100.10 | $100.10 | 28,240 | — | — |
| 2021-04-09 | $99.50 | $99.50 | 24,160 | — | — |
| 2021-04-08 | $93.50 | $93.50 | 47,940 | — | — |
| 2021-04-07 | $97.20 | $97.20 | 32,590 | — | — |
| 2021-04-06 | $98.30 | $98.30 | 26,910 | — | — |
| 2021-04-05 | $101.00 | $101.00 | 24,910 | — | — |
| 2021-04-01 | $94.80 | $94.80 | 24,120 | — | — |
| 2021-03-31 | $95.50 | $95.50 | 14,700 | — | — |
| 2021-03-30 | $98.40 | $98.40 | 19,990 | — | — |
| 2021-03-29 | $96.70 | $96.70 | 29,130 | — | — |
| 2021-03-26 | $95.80 | $95.80 | 31,880 | — | — |
| 2021-03-25 | $95.30 | $95.30 | 34,880 | — | — |
| 2021-03-24 | $99.00 | $99.00 | 37,450 | — | — |
| 2021-03-23 | $96.50 | $96.50 | 63,530 | — | — |
| 2021-03-22 | $100.30 | $100.30 | 215,400 | — | — |
| 2021-03-19 | $101.50 | $101.50 | 139,810 | — | — |
| 2021-03-18 | $101.90 | $101.90 | 231,900 | — | — |
| 2021-03-17 | $101.40 | $101.40 | 243,900 | — | — |
| 2021-03-16 | $101.40 | $101.40 | 84,330 | — | — |
| 2021-03-15 | $101.40 | $101.40 | 40,060 | — | — |
| 2021-03-12 | $101.60 | $101.60 | 30,000 | — | — |
| 2021-03-11 | $101.60 | $101.60 | 71,570 | — | — |
| 2021-03-10 | $101.60 | $101.60 | 24,250 | — | — |
| 2021-03-09 | $101.50 | $101.50 | 33,460 | — | — |
| 2021-03-08 | $101.70 | $101.70 | 19,900 | — | — |
| 2021-03-05 | $101.80 | $101.80 | 38,290 | — | — |
| 2021-03-04 | $101.50 | $101.50 | 37,020 | — | — |
| 2021-03-03 | $101.40 | $101.40 | 244,030 | — | — |
| 2021-03-02 | $101.40 | $101.40 | 105,930 | — | — |
| 2021-03-01 | $101.70 | $101.70 | 106,020 | — | — |
| 2021-02-26 | $101.70 | $101.70 | 63,090 | — | — |
| 2021-02-25 | $101.70 | $101.70 | 69,710 | — | — |
| 2021-02-24 | $101.90 | $101.90 | 25,080 | — | — |
| 2021-02-23 | $101.60 | $101.60 | 53,670 | — | — |
| 2021-02-22 | $101.70 | $101.70 | 24,780 | — | — |
| 2021-02-19 | $101.70 | $101.70 | 65,660 | — | — |
| 2021-02-18 | $101.80 | $101.80 | 131,880 | — | — |
| 2021-02-17 | $101.90 | $101.90 | 25,870 | — | — |
| 2021-02-16 | $101.90 | $101.90 | 136,190 | — | — |
| 2021-02-12 | $102.00 | $102.00 | 20,060 | — | — |
| 2021-02-11 | $101.90 | $101.90 | 29,630 | — | — |
| 2021-02-10 | $101.80 | $101.80 | 19,350 | — | — |
| 2021-02-09 | $102.00 | $102.00 | 16,420 | — | — |
| 2021-02-08 | $101.80 | $101.80 | 46,050 | — | — |
| 2021-02-05 | $102.00 | $102.00 | 31,340 | — | — |
| 2021-02-04 | $101.80 | $101.80 | 54,010 | — | — |
| 2021-02-03 | $101.80 | $101.80 | 43,020 | — | — |
| 2021-02-02 | $101.70 | $101.70 | 64,950 | — | — |
| 2021-02-01 | $101.70 | $101.70 | 68,980 | — | — |
| 2021-01-29 | $101.90 | $101.90 | 17,880 | — | — |
| 2021-01-28 | $101.90 | $101.90 | 22,410 | — | — |
| 2021-01-27 | $101.90 | $101.90 | 61,050 | — | — |
| 2021-01-26 | $102.10 | $102.10 | 21,300 | — | — |
| 2021-01-25 | $102.70 | $102.70 | 44,000 | — | — |
| 2021-01-22 | $102.40 | $102.40 | 23,670 | — | — |
| 2021-01-21 | $102.60 | $102.60 | 25,200 | — | — |
| 2021-01-20 | $103.00 | $103.00 | 35,020 | — | — |
| 2021-01-19 | $102.90 | $102.90 | 27,230 | — | — |
| 2021-01-15 | $102.50 | $102.50 | 37,540 | — | — |
| 2021-01-14 | $102.90 | $102.90 | 44,660 | — | — |
| 2021-01-13 | $103.00 | $103.00 | 49,900 | — | — |
| 2021-01-12 | $103.90 | $103.90 | 176,140 | — | — |
| 2021-01-11 | $103.00 | $103.00 | 42,670 | — | — |
| 2021-01-08 | $103.90 | $103.90 | 62,870 | — | — |
| 2021-01-07 | $104.40 | $104.40 | 42,420 | — | — |
| 2021-01-06 | $103.10 | $103.10 | 50,060 | — | — |
| 2021-01-05 | $103.90 | $103.90 | 50,220 | — | — |
| 2021-01-04 | $103.10 | $103.10 | 79,450 | — | — |