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
- 2015-12-30 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 | $43.40 | $43.40 | 22,430 | — | — |
| 2021-12-30 | $40.80 | $40.80 | 38,750 | — | — |
| 2021-12-29 | $41.80 | $41.80 | 84,685 | — | — |
| 2021-12-28 | $45.00 | $45.00 | 18,095 | — | — |
| 2021-12-27 | $45.40 | $45.40 | 13,670 | — | — |
| 2021-12-23 | $46.00 | $46.00 | 18,795 | — | — |
| 2021-12-22 | $46.80 | $46.80 | 23,345 | — | — |
| 2021-12-21 | $46.20 | $46.20 | 24,905 | — | — |
| 2021-12-20 | $44.80 | $44.80 | 20,300 | — | — |
| 2021-12-17 | $43.20 | $43.20 | 69,720 | — | — |
| 2021-12-16 | $44.00 | $44.00 | 23,690 | — | — |
| 2021-12-15 | $45.80 | $45.80 | 31,800 | — | — |
| 2021-12-14 | $43.00 | $43.00 | 32,015 | — | — |
| 2021-12-13 | $43.80 | $43.80 | 23,705 | — | — |
| 2021-12-10 | $44.80 | $44.80 | 22,520 | — | — |
| 2021-12-09 | $47.80 | $47.80 | 18,120 | — | — |
| 2021-12-08 | $53.00 | $53.00 | 21,320 | — | — |
| 2021-12-07 | $48.00 | $48.00 | 14,285 | — | — |
| 2021-12-06 | $46.40 | $46.40 | 24,000 | — | — |
| 2021-12-03 | $44.20 | $44.20 | 24,190 | — | — |
| 2021-12-02 | $45.80 | $45.80 | 13,835 | — | — |
| 2021-12-01 | $44.00 | $44.00 | 17,840 | — | — |
| 2021-11-30 | $45.00 | $45.00 | 25,425 | — | — |
| 2021-11-29 | $46.40 | $46.40 | 29,070 | — | — |
| 2021-11-26 | $48.20 | $48.20 | 13,805 | — | — |
| 2021-11-24 | $49.80 | $49.80 | 29,355 | — | — |
| 2021-11-23 | $47.80 | $47.80 | 33,940 | — | — |
| 2021-11-22 | $52.20 | $52.20 | 29,200 | — | — |
| 2021-11-19 | $55.20 | $55.20 | 30,355 | — | — |
| 2021-11-18 | $56.60 | $56.60 | 19,115 | — | — |
| 2021-11-17 | $59.00 | $59.00 | 19,295 | — | — |
| 2021-11-16 | $60.00 | $60.00 | 23,320 | — | — |
| 2021-11-15 | $59.80 | $59.80 | 45,310 | — | — |
| 2021-11-12 | $62.40 | $62.40 | 24,035 | — | — |
| 2021-11-11 | $68.00 | $68.00 | 12,740 | — | — |
| 2021-11-10 | $67.00 | $67.00 | 14,895 | — | — |
| 2021-11-09 | $71.60 | $71.60 | 16,295 | — | — |
| 2021-11-08 | $71.00 | $71.00 | 22,845 | — | — |
| 2021-11-05 | $67.40 | $67.40 | 10,940 | — | — |
| 2021-11-04 | $68.40 | $68.40 | 12,155 | — | — |
| 2021-11-03 | $71.80 | $71.80 | 13,955 | — | — |
| 2021-11-02 | $69.80 | $69.80 | 10,320 | — | — |
| 2021-11-01 | $70.60 | $70.60 | 14,970 | — | — |
| 2021-10-29 | $65.60 | $65.60 | 13,600 | — | — |
| 2021-10-28 | $68.00 | $68.00 | 17,015 | — | — |
| 2021-10-27 | $64.60 | $64.60 | 19,945 | — | — |
| 2021-10-26 | $68.00 | $68.00 | 13,895 | — | — |
| 2021-10-25 | $68.00 | $68.00 | 9,050 | — | — |
| 2021-10-22 | $68.20 | $68.20 | 12,700 | — | — |
| 2021-10-21 | $70.40 | $70.40 | 13,765 | — | — |
| 2021-10-20 | $66.80 | $66.80 | 24,380 | — | — |
| 2021-10-19 | $64.60 | $64.60 | 15,990 | — | — |
| 2021-10-18 | $66.00 | $66.00 | 15,480 | — | — |
| 2021-10-15 | $68.00 | $68.00 | 36,395 | — | — |
| 2021-10-14 | $68.60 | $68.60 | 14,870 | — | — |
| 2021-10-13 | $68.00 | $68.00 | 11,645 | — | — |
| 2021-10-12 | $67.40 | $67.40 | 10,650 | — | — |
| 2021-10-11 | $67.00 | $67.00 | 11,850 | — | — |
| 2021-10-08 | $66.00 | $66.00 | 27,185 | — | — |
| 2021-10-07 | $69.40 | $69.40 | 20,540 | — | — |
| 2021-10-06 | $68.60 | $68.60 | 21,330 | — | — |
| 2021-10-05 | $69.00 | $69.00 | 23,360 | — | — |
| 2021-10-04 | $68.40 | $68.40 | 21,555 | — | — |
| 2021-10-01 | $68.80 | $68.80 | 29,235 | — | — |
| 2021-09-30 | $71.20 | $71.20 | 15,195 | — | — |
| 2021-09-29 | $70.60 | $70.60 | 16,340 | — | — |
| 2021-09-28 | $72.20 | $72.20 | 22,470 | — | — |
| 2021-09-27 | $78.20 | $78.20 | 17,670 | — | — |
| 2021-09-24 | $74.00 | $74.00 | 18,260 | — | — |
| 2021-09-23 | $80.00 | $80.00 | 22,005 | — | — |
| 2021-09-22 | $79.00 | $79.00 | 14,550 | — | — |
| 2021-09-21 | $77.40 | $77.40 | 15,930 | — | — |
| 2021-09-20 | $77.00 | $77.00 | 40,595 | — | — |
| 2021-09-17 | $79.40 | $79.40 | 110,715 | — | — |
| 2021-09-16 | $74.40 | $74.40 | 30,610 | — | — |
| 2021-09-15 | $72.60 | $72.60 | 21,335 | — | — |
| 2021-09-14 | $73.00 | $73.00 | 28,750 | — | — |
| 2021-09-13 | $76.00 | $76.00 | 28,075 | — | — |
| 2021-09-10 | $78.60 | $78.60 | 21,785 | — | — |
| 2021-09-09 | $80.60 | $80.60 | 10,135 | — | — |
| 2021-09-08 | $80.60 | $80.60 | 22,535 | — | — |
| 2021-09-07 | $81.60 | $81.60 | 12,820 | — | — |
| 2021-09-03 | $84.00 | $84.00 | 21,710 | — | — |
| 2021-09-02 | $84.80 | $84.80 | 15,665 | — | — |
| 2021-09-01 | $83.20 | $83.20 | 14,960 | — | — |
| 2021-08-31 | $82.00 | $82.00 | 20,415 | — | — |
| 2021-08-30 | $81.00 | $81.00 | 31,475 | — | — |
| 2021-08-27 | $84.00 | $84.00 | 25,205 | — | — |
| 2021-08-26 | $80.20 | $80.20 | 24,185 | — | — |
| 2021-08-25 | $82.00 | $82.00 | 31,090 | — | — |
| 2021-08-24 | $82.60 | $82.60 | 41,730 | — | — |
| 2021-08-23 | $83.40 | $83.40 | 42,020 | — | — |
| 2021-08-20 | $82.80 | $82.80 | 26,965 | — | — |
| 2021-08-19 | $79.80 | $79.80 | 24,750 | — | — |
| 2021-08-18 | $82.40 | $82.40 | 26,610 | — | — |
| 2021-08-17 | $86.60 | $86.60 | 26,850 | — | — |
| 2021-08-16 | $85.00 | $85.00 | 32,915 | — | — |
| 2021-08-13 | $89.60 | $89.60 | 51,905 | — | — |
| 2021-08-12 | $96.00 | $96.00 | 427,885 | — | — |
| 2021-08-11 | $81.40 | $81.40 | 96,060 | — | — |
| 2021-08-10 | $100.00 | $100.00 | 13,060 | — | — |
| 2021-08-09 | $102.00 | $102.00 | 15,320 | — | — |
| 2021-08-06 | $103.60 | $103.60 | 21,180 | — | — |
| 2021-08-05 | $97.20 | $97.20 | 17,390 | — | — |
| 2021-08-04 | $93.00 | $93.00 | 14,520 | — | — |
| 2021-08-03 | $95.80 | $95.80 | 26,675 | — | — |
| 2021-08-02 | $99.80 | $99.80 | 11,720 | — | — |
| 2021-07-30 | $102.80 | $102.80 | 20,260 | — | — |
| 2021-07-29 | $106.80 | $106.80 | 9,660 | — | — |
| 2021-07-28 | $105.40 | $105.40 | 10,675 | — | — |
| 2021-07-27 | $99.80 | $99.80 | 19,175 | — | — |
| 2021-07-26 | $104.00 | $104.00 | 17,235 | — | — |
| 2021-07-23 | $108.00 | $108.00 | 8,885 | — | — |
| 2021-07-22 | $109.40 | $109.40 | 4,705 | — | — |
| 2021-07-21 | $111.40 | $111.40 | 13,650 | — | — |
| 2021-07-20 | $110.80 | $110.80 | 12,865 | — | — |
| 2021-07-19 | $106.20 | $106.20 | 22,680 | — | — |
| 2021-07-16 | $106.00 | $106.00 | 10,325 | — | — |
| 2021-07-15 | $107.40 | $107.40 | 15,315 | — | — |
| 2021-07-14 | $110.80 | $110.80 | 13,510 | — | — |
| 2021-07-13 | $114.60 | $114.60 | 35,795 | — | — |
| 2021-07-12 | $115.20 | $115.20 | 10,790 | — | — |
| 2021-07-09 | $115.00 | $115.00 | 64,900 | — | — |
| 2021-07-08 | $110.60 | $110.60 | 11,970 | — | — |
| 2021-07-07 | $112.00 | $112.00 | 19,360 | — | — |
| 2021-07-06 | $115.00 | $115.00 | 26,275 | — | — |
| 2021-07-02 | $117.80 | $117.80 | 14,800 | — | — |
| 2021-07-01 | $115.60 | $115.60 | 16,405 | — | — |
| 2021-06-30 | $114.80 | $114.80 | 18,495 | — | — |
| 2021-06-29 | $116.80 | $116.80 | 25,205 | — | — |
| 2021-06-28 | $120.00 | $120.00 | 30,515 | — | — |
| 2021-06-25 | $116.20 | $116.20 | 107,070 | — | — |
| 2021-06-24 | $109.20 | $109.20 | 18,040 | — | — |
| 2021-06-23 | $111.40 | $111.40 | 38,570 | — | — |
| 2021-06-22 | $109.80 | $109.80 | 10,670 | — | — |
| 2021-06-21 | $112.20 | $112.20 | 32,170 | — | — |
| 2021-06-18 | $106.80 | $106.80 | 31,625 | — | — |
| 2021-06-17 | $112.60 | $112.60 | 35,290 | — | — |
| 2021-06-16 | $107.60 | $107.60 | 37,110 | — | — |
| 2021-06-15 | $105.00 | $105.00 | 17,930 | — | — |
| 2021-06-14 | $104.20 | $104.20 | 21,035 | — | — |
| 2021-06-11 | $109.00 | $109.00 | 16,930 | — | — |
| 2021-06-10 | $104.40 | $104.40 | 37,125 | — | — |
| 2021-06-09 | $99.00 | $99.00 | 10,825 | — | — |
| 2021-06-08 | $95.20 | $95.20 | 17,210 | — | — |
| 2021-06-07 | $96.00 | $96.00 | 28,435 | — | — |
| 2021-06-04 | $101.20 | $101.20 | 38,300 | — | — |
| 2021-06-03 | $100.20 | $100.20 | 32,755 | — | — |
| 2021-06-02 | $92.80 | $92.80 | 15,950 | — | — |
| 2021-06-01 | $92.00 | $92.00 | 22,560 | — | — |
| 2021-05-28 | $88.40 | $88.40 | 9,385 | — | — |
| 2021-05-27 | $88.40 | $88.40 | 10,135 | — | — |
| 2021-05-26 | $87.60 | $87.60 | 11,725 | — | — |
| 2021-05-25 | $86.80 | $86.80 | 7,475 | — | — |
| 2021-05-24 | $87.00 | $87.00 | 22,620 | — | — |
| 2021-05-21 | $93.20 | $93.20 | 17,270 | — | — |
| 2021-05-20 | $94.40 | $94.40 | 24,450 | — | — |
| 2021-05-19 | $93.00 | $93.00 | 23,290 | — | — |
| 2021-05-18 | $86.60 | $86.60 | 27,435 | — | — |
| 2021-05-17 | $81.20 | $81.20 | 19,760 | — | — |
| 2021-05-14 | $77.90 | $77.90 | 14,855 | — | — |
| 2021-05-13 | $76.50 | $76.50 | 20,270 | — | — |
| 2021-05-12 | $75.40 | $75.40 | 32,690 | — | — |
| 2021-05-11 | $82.40 | $82.40 | 18,845 | — | — |
| 2021-05-10 | $79.80 | $79.80 | 27,370 | — | — |
| 2021-05-07 | $85.60 | $85.60 | 24,200 | — | — |
| 2021-05-06 | $88.80 | $88.80 | 31,575 | — | — |
| 2021-05-05 | $86.20 | $86.20 | 26,970 | — | — |
| 2021-05-04 | $89.20 | $89.20 | 19,880 | — | — |
| 2021-05-03 | $94.40 | $94.40 | 28,055 | — | — |
| 2021-04-30 | $102.80 | $102.80 | 28,005 | — | — |
| 2021-04-29 | $99.40 | $99.40 | 12,765 | — | — |
| 2021-04-28 | $100.20 | $100.20 | 8,675 | — | — |
| 2021-04-27 | $100.00 | $100.00 | 13,485 | — | — |
| 2021-04-26 | $100.00 | $100.00 | 28,110 | — | — |
| 2021-04-23 | $92.80 | $92.80 | 21,905 | — | — |
| 2021-04-22 | $88.60 | $88.60 | 26,535 | — | — |
| 2021-04-21 | $88.80 | $88.80 | 35,415 | — | — |
| 2021-04-20 | $85.20 | $85.20 | 31,845 | — | — |
| 2021-04-19 | $89.00 | $89.00 | 33,710 | — | — |
| 2021-04-16 | $96.00 | $96.00 | 30,025 | — | — |
| 2021-04-15 | $101.80 | $101.80 | 19,615 | — | — |
| 2021-04-14 | $101.80 | $101.80 | 19,330 | — | — |
| 2021-04-13 | $99.20 | $99.20 | 23,645 | — | — |
| 2021-04-12 | $104.20 | $104.20 | 21,165 | — | — |
| 2021-04-09 | $106.30 | $106.30 | 18,300 | — | — |
| 2021-04-08 | $106.80 | $106.80 | 16,070 | — | — |
| 2021-04-07 | $104.40 | $104.40 | 20,470 | — | — |
| 2021-04-06 | $108.80 | $108.80 | 23,220 | — | — |
| 2021-04-05 | $111.00 | $111.00 | 30,825 | — | — |
| 2021-04-01 | $104.80 | $104.80 | 52,405 | — | — |
| 2021-03-31 | $103.80 | $103.80 | 58,030 | — | — |
| 2021-03-30 | $93.40 | $93.40 | 33,300 | — | — |
| 2021-03-29 | $87.80 | $87.80 | 24,720 | — | — |
| 2021-03-26 | $94.80 | $94.80 | 48,060 | — | — |
| 2021-03-25 | $97.40 | $97.40 | 40,840 | — | — |
| 2021-03-24 | $95.00 | $95.00 | 49,310 | — | — |
| 2021-03-23 | $105.40 | $105.40 | 181,205 | — | — |
| 2021-03-22 | $93.80 | $93.80 | 32,720 | — | — |
| 2021-03-19 | $96.10 | $96.10 | 113,675 | — | — |
| 2021-03-18 | $90.60 | $90.60 | 36,445 | — | — |
| 2021-03-17 | $98.60 | $98.60 | 65,445 | — | — |
| 2021-03-16 | $102.60 | $102.60 | 39,265 | — | — |
| 2021-03-15 | $99.40 | $99.40 | 27,510 | — | — |
| 2021-03-12 | $96.00 | $96.00 | 19,160 | — | — |
| 2021-03-11 | $95.00 | $95.00 | 53,980 | — | — |
| 2021-03-10 | $95.60 | $95.60 | 64,920 | — | — |
| 2021-03-09 | $87.60 | $87.60 | 63,365 | — | — |
| 2021-03-08 | $73.40 | $73.40 | 63,715 | — | — |
| 2021-03-05 | $74.40 | $74.40 | 147,185 | — | — |
| 2021-03-04 | $78.00 | $78.00 | 68,700 | — | — |
| 2021-03-03 | $86.60 | $86.60 | 56,340 | — | — |
| 2021-03-02 | $91.00 | $91.00 | 136,205 | — | — |
| 2021-03-01 | $97.60 | $97.60 | 63,400 | — | — |
| 2021-02-26 | $98.40 | $98.40 | 47,530 | — | — |
| 2021-02-25 | $106.80 | $106.80 | 39,635 | — | — |
| 2021-02-24 | $117.20 | $117.20 | 26,930 | — | — |
| 2021-02-23 | $115.80 | $115.80 | 71,195 | — | — |
| 2021-02-22 | $123.80 | $123.80 | 65,160 | — | — |
| 2021-02-19 | $126.80 | $126.80 | 56,270 | — | — |
| 2021-02-18 | $123.80 | $123.80 | 45,770 | — | — |
| 2021-02-17 | $127.40 | $127.40 | 46,320 | — | — |
| 2021-02-16 | $130.00 | $130.00 | 92,445 | — | — |
| 2021-02-12 | $118.40 | $118.40 | 49,225 | — | — |
| 2021-02-11 | $115.00 | $115.00 | 68,280 | — | — |
| 2021-02-10 | $117.00 | $117.00 | 128,975 | — | — |
| 2021-02-09 | $111.20 | $111.20 | 104,310 | — | — |
| 2021-02-08 | $119.60 | $119.60 | 116,715 | — | — |
| 2021-02-05 | $120.00 | $120.00 | 267,775 | — | — |
| 2021-02-04 | $106.20 | $106.20 | 33,385 | — | — |
| 2021-02-03 | $107.00 | $107.00 | 33,760 | — | — |
| 2021-02-02 | $110.00 | $110.00 | 50,155 | — | — |
| 2021-02-01 | $101.80 | $101.80 | 44,500 | — | — |
| 2021-01-29 | $102.40 | $102.40 | 64,045 | — | — |
| 2021-01-28 | $105.60 | $105.60 | 85,995 | — | — |
| 2021-01-27 | $88.80 | $88.80 | 119,375 | — | — |
| 2021-01-26 | $102.00 | $102.00 | 116,720 | — | — |
| 2021-01-25 | $117.00 | $117.00 | 217,855 | — | — |
| 2021-01-22 | $95.20 | $95.20 | 95,685 | — | — |
| 2021-01-21 | $93.80 | $93.80 | 172,715 | — | — |
| 2021-01-20 | $82.40 | $82.40 | 127,460 | — | — |
| 2021-01-19 | $70.40 | $70.40 | 86,165 | — | — |
| 2021-01-15 | $68.40 | $68.40 | 43,495 | — | — |
| 2021-01-14 | $71.40 | $71.40 | 45,860 | — | — |
| 2021-01-13 | $67.80 | $67.80 | 72,065 | — | — |
| 2021-01-12 | $64.40 | $64.40 | 31,570 | — | — |
| 2021-01-11 | $62.20 | $62.20 | 91,615 | — | — |
| 2021-01-08 | $60.00 | $60.00 | 102,465 | — | — |
| 2021-01-07 | $60.00 | $60.00 | 117,575 | — | — |
| 2021-01-06 | $52.00 | $52.00 | 46,885 | — | — |
| 2021-01-05 | $50.60 | $50.60 | 35,405 | — | — |
| 2021-01-04 | $47.80 | $47.80 | 36,955 | — | — |