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
- 2000-11-21 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 | $58.30 | $58.30 | 145,490 | — | — |
| 2021-12-30 | $58.20 | $58.20 | 256,080 | — | — |
| 2021-12-29 | $54.40 | $54.40 | 236,670 | — | — |
| 2021-12-28 | $55.10 | $55.10 | 241,170 | — | — |
| 2021-12-27 | $59.40 | $59.40 | 146,150 | — | — |
| 2021-12-23 | $63.20 | $63.20 | 117,290 | — | — |
| 2021-12-22 | $61.40 | $61.40 | 145,370 | — | — |
| 2021-12-21 | $61.20 | $61.20 | 128,110 | — | — |
| 2021-12-20 | $59.20 | $59.20 | 126,470 | — | — |
| 2021-12-17 | $62.50 | $62.50 | 303,660 | — | — |
| 2021-12-16 | $60.60 | $60.60 | 105,430 | — | — |
| 2021-12-15 | $62.80 | $62.80 | 157,500 | — | — |
| 2021-12-14 | $60.70 | $60.70 | 129,050 | — | — |
| 2021-12-13 | $61.90 | $61.90 | 97,370 | — | — |
| 2021-12-10 | $63.20 | $63.20 | 104,240 | — | — |
| 2021-12-09 | $64.50 | $64.50 | 90,570 | — | — |
| 2021-12-08 | $66.10 | $66.10 | 160,470 | — | — |
| 2021-12-07 | $65.60 | $65.60 | 106,940 | — | — |
| 2021-12-06 | $63.50 | $63.50 | 124,680 | — | — |
| 2021-12-03 | $61.80 | $61.80 | 130,720 | — | — |
| 2021-12-02 | $63.50 | $63.50 | 125,050 | — | — |
| 2021-12-01 | $61.30 | $61.30 | 150,980 | — | — |
| 2021-11-30 | $64.60 | $64.60 | 127,580 | — | — |
| 2021-11-29 | $66.20 | $66.20 | 99,080 | — | — |
| 2021-11-26 | $66.50 | $66.50 | 70,650 | — | — |
| 2021-11-24 | $68.20 | $68.20 | 96,490 | — | — |
| 2021-11-23 | $66.00 | $66.00 | 124,290 | — | — |
| 2021-11-22 | $67.70 | $67.70 | 142,930 | — | — |
| 2021-11-19 | $71.60 | $71.60 | 150,570 | — | — |
| 2021-11-18 | $73.40 | $73.40 | 155,070 | — | — |
| 2021-11-17 | $77.70 | $77.70 | 254,510 | — | — |
| 2021-11-16 | $71.30 | $71.30 | 143,290 | — | — |
| 2021-11-15 | $68.20 | $68.20 | 91,040 | — | — |
| 2021-11-12 | $68.30 | $68.30 | 96,410 | — | — |
| 2021-11-11 | $69.00 | $69.00 | 80,220 | — | — |
| 2021-11-10 | $68.30 | $68.30 | 98,060 | — | — |
| 2021-11-09 | $70.40 | $70.40 | 100,610 | — | — |
| 2021-11-08 | $72.90 | $72.90 | 118,140 | — | — |
| 2021-11-05 | $70.30 | $70.30 | 170,660 | — | — |
| 2021-11-04 | $68.10 | $68.10 | 214,510 | — | — |
| 2021-11-03 | $71.00 | $71.00 | 224,160 | — | — |
| 2021-11-02 | $67.90 | $67.90 | 163,940 | — | — |
| 2021-11-01 | $65.30 | $65.30 | 155,970 | — | — |
| 2021-10-29 | $62.00 | $62.00 | 176,370 | — | — |
| 2021-10-28 | $62.40 | $62.40 | 111,400 | — | — |
| 2021-10-27 | $63.40 | $63.40 | 104,940 | — | — |
| 2021-10-26 | $66.30 | $66.30 | 115,160 | — | — |
| 2021-10-25 | $65.50 | $65.50 | 77,620 | — | — |
| 2021-10-22 | $66.00 | $66.00 | 84,840 | — | — |
| 2021-10-21 | $68.00 | $68.00 | 112,060 | — | — |
| 2021-10-20 | $67.60 | $67.60 | 131,370 | — | — |
| 2021-10-19 | $63.30 | $63.30 | 92,320 | — | — |
| 2021-10-18 | $62.60 | $62.60 | 72,730 | — | — |
| 2021-10-15 | $63.20 | $63.20 | 105,340 | — | — |
| 2021-10-14 | $64.70 | $64.70 | 66,810 | — | — |
| 2021-10-13 | $65.30 | $65.30 | 53,370 | — | — |
| 2021-10-12 | $63.70 | $63.70 | 54,760 | — | — |
| 2021-10-11 | $63.30 | $63.30 | 62,000 | — | — |
| 2021-10-08 | $64.40 | $64.40 | 70,050 | — | — |
| 2021-10-07 | $65.40 | $65.40 | 87,920 | — | — |
| 2021-10-06 | $63.90 | $63.90 | 88,960 | — | — |
| 2021-10-05 | $64.90 | $64.90 | 140,190 | — | — |
| 2021-10-04 | $65.20 | $65.20 | 145,760 | — | — |
| 2021-10-01 | $67.50 | $67.50 | 155,480 | — | — |
| 2021-09-30 | $66.60 | $66.60 | 88,630 | — | — |
| 2021-09-29 | $66.20 | $66.20 | 115,090 | — | — |
| 2021-09-28 | $68.30 | $68.30 | 130,150 | — | — |
| 2021-09-27 | $71.10 | $71.10 | 103,730 | — | — |
| 2021-09-24 | $70.70 | $70.70 | 94,110 | — | — |
| 2021-09-23 | $73.10 | $73.10 | 67,240 | — | — |
| 2021-09-22 | $72.40 | $72.40 | 107,130 | — | — |
| 2021-09-21 | $71.30 | $71.30 | 115,250 | — | — |
| 2021-09-20 | $72.90 | $72.90 | 175,570 | — | — |
| 2021-09-17 | $76.00 | $76.00 | 129,080 | — | — |
| 2021-09-16 | $76.40 | $76.40 | 89,660 | — | — |
| 2021-09-15 | $76.90 | $76.90 | 132,890 | — | — |
| 2021-09-14 | $79.30 | $79.30 | 111,430 | — | — |
| 2021-09-13 | $82.20 | $82.20 | 99,690 | — | — |
| 2021-09-10 | $81.50 | $81.50 | 73,450 | — | — |
| 2021-09-09 | $84.60 | $84.60 | 71,670 | — | — |
| 2021-09-08 | $83.60 | $83.60 | 116,550 | — | — |
| 2021-09-07 | $84.60 | $84.60 | 67,990 | — | — |
| 2021-09-03 | $85.80 | $85.80 | 61,920 | — | — |
| 2021-09-02 | $85.60 | $85.60 | 69,070 | — | — |
| 2021-09-01 | $84.30 | $84.30 | 71,290 | — | — |
| 2021-08-31 | $84.00 | $84.00 | 69,500 | — | — |
| 2021-08-30 | $84.00 | $84.00 | 82,730 | — | — |
| 2021-08-27 | $83.80 | $83.80 | 82,630 | — | — |
| 2021-08-26 | $81.70 | $81.70 | 70,300 | — | — |
| 2021-08-25 | $83.20 | $83.20 | 67,480 | — | — |
| 2021-08-24 | $84.20 | $84.20 | 73,530 | — | — |
| 2021-08-23 | $84.10 | $84.10 | 74,760 | — | — |
| 2021-08-20 | $81.40 | $81.40 | 88,360 | — | — |
| 2021-08-19 | $78.90 | $78.90 | 109,970 | — | — |
| 2021-08-18 | $80.20 | $80.20 | 77,330 | — | — |
| 2021-08-17 | $80.30 | $80.30 | 122,190 | — | — |
| 2021-08-16 | $81.60 | $81.60 | 109,070 | — | — |
| 2021-08-13 | $86.20 | $86.20 | 79,050 | — | — |
| 2021-08-12 | $89.40 | $89.40 | 102,310 | — | — |
| 2021-08-11 | $86.40 | $86.40 | 97,620 | — | — |
| 2021-08-10 | $88.50 | $88.50 | 107,860 | — | — |
| 2021-08-09 | $90.80 | $90.80 | 75,590 | — | — |
| 2021-08-06 | $91.60 | $91.60 | 116,760 | — | — |
| 2021-08-05 | $92.40 | $92.40 | 232,050 | — | — |
| 2021-08-04 | $85.80 | $85.80 | 211,600 | — | — |
| 2021-08-03 | $85.30 | $85.30 | 117,770 | — | — |
| 2021-08-02 | $86.50 | $86.50 | 112,910 | — | — |
| 2021-07-30 | $86.90 | $86.90 | 87,560 | — | — |
| 2021-07-29 | $90.30 | $90.30 | 178,780 | — | — |
| 2021-07-28 | $87.90 | $87.90 | 98,380 | — | — |
| 2021-07-27 | $83.50 | $83.50 | 186,700 | — | — |
| 2021-07-26 | $84.80 | $84.80 | 74,380 | — | — |
| 2021-07-23 | $85.20 | $85.20 | 80,010 | — | — |
| 2021-07-22 | $85.70 | $85.70 | 91,480 | — | — |
| 2021-07-21 | $88.10 | $88.10 | 90,140 | — | — |
| 2021-07-20 | $84.80 | $84.80 | 129,300 | — | — |
| 2021-07-19 | $84.20 | $84.20 | 129,950 | — | — |
| 2021-07-16 | $84.50 | $84.50 | 118,610 | — | — |
| 2021-07-15 | $84.00 | $84.00 | 146,620 | — | — |
| 2021-07-14 | $85.80 | $85.80 | 220,750 | — | — |
| 2021-07-13 | $88.70 | $88.70 | 124,080 | — | — |
| 2021-07-12 | $92.40 | $92.40 | 66,440 | — | — |
| 2021-07-09 | $94.80 | $94.80 | 71,110 | — | — |
| 2021-07-08 | $94.10 | $94.10 | 90,190 | — | — |
| 2021-07-07 | $92.90 | $92.90 | 106,380 | — | — |
| 2021-07-06 | $95.60 | $95.60 | 78,260 | — | — |
| 2021-07-02 | $95.40 | $95.40 | 98,040 | — | — |
| 2021-07-01 | $96.90 | $96.90 | 177,310 | — | — |
| 2021-06-30 | $100.90 | $100.90 | 85,290 | — | — |
| 2021-06-29 | $103.10 | $103.10 | 96,060 | — | — |
| 2021-06-28 | $105.20 | $105.20 | 116,470 | — | — |
| 2021-06-25 | $104.70 | $104.70 | 447,790 | — | — |
| 2021-06-24 | $105.50 | $105.50 | 157,430 | — | — |
| 2021-06-23 | $104.00 | $104.00 | 106,880 | — | — |
| 2021-06-22 | $102.60 | $102.60 | 94,190 | — | — |
| 2021-06-21 | $100.60 | $100.60 | 132,930 | — | — |
| 2021-06-18 | $101.90 | $101.90 | 254,040 | — | — |
| 2021-06-17 | $105.50 | $105.50 | 247,300 | — | — |
| 2021-06-16 | $100.60 | $100.60 | 144,820 | — | — |
| 2021-06-15 | $99.20 | $99.20 | 163,850 | — | — |
| 2021-06-14 | $103.70 | $103.70 | 109,430 | — | — |
| 2021-06-11 | $104.70 | $104.70 | 99,600 | — | — |
| 2021-06-10 | $102.80 | $102.80 | 153,130 | — | — |
| 2021-06-09 | $105.20 | $105.20 | 237,450 | — | — |
| 2021-06-08 | $104.40 | $104.40 | 215,550 | — | — |
| 2021-06-07 | $101.10 | $101.10 | 210,860 | — | — |
| 2021-06-04 | $96.60 | $96.60 | 171,280 | — | — |
| 2021-06-03 | $95.70 | $95.70 | 331,540 | — | — |
| 2021-06-02 | $92.40 | $92.40 | 164,720 | — | — |
| 2021-06-01 | $87.20 | $87.20 | 96,630 | — | — |
| 2021-05-28 | $86.00 | $86.00 | 132,620 | — | — |
| 2021-05-27 | $86.70 | $86.70 | 165,300 | — | — |
| 2021-05-26 | $85.30 | $85.30 | 123,440 | — | — |
| 2021-05-25 | $81.70 | $81.70 | 122,770 | — | — |
| 2021-05-24 | $80.90 | $80.90 | 153,830 | — | — |
| 2021-05-21 | $80.80 | $80.80 | 111,140 | — | — |
| 2021-05-20 | $83.00 | $83.00 | 168,730 | — | — |
| 2021-05-19 | $78.90 | $78.90 | 112,060 | — | — |
| 2021-05-18 | $79.00 | $79.00 | 158,940 | — | — |
| 2021-05-17 | $75.80 | $75.80 | 196,360 | — | — |
| 2021-05-14 | $77.10 | $77.10 | 196,180 | — | — |
| 2021-05-13 | $74.60 | $74.60 | 318,040 | — | — |
| 2021-05-12 | $75.80 | $75.80 | 243,520 | — | — |
| 2021-05-11 | $78.50 | $78.50 | 227,090 | — | — |
| 2021-05-10 | $77.10 | $77.10 | 223,710 | — | — |
| 2021-05-07 | $83.20 | $83.20 | 197,310 | — | — |
| 2021-05-06 | $81.10 | $81.10 | 459,230 | — | — |
| 2021-05-05 | $81.50 | $81.50 | 261,290 | — | — |
| 2021-05-04 | $83.30 | $83.30 | 228,850 | — | — |
| 2021-05-03 | $86.20 | $86.20 | 161,840 | — | — |
| 2021-04-30 | $88.80 | $88.80 | 131,720 | — | — |
| 2021-04-29 | $91.90 | $91.90 | 199,570 | — | — |
| 2021-04-28 | $93.20 | $93.20 | 105,070 | — | — |
| 2021-04-27 | $92.90 | $92.90 | 134,820 | — | — |
| 2021-04-26 | $93.80 | $93.80 | 150,260 | — | — |
| 2021-04-23 | $91.70 | $91.70 | 140,690 | — | — |
| 2021-04-22 | $89.10 | $89.10 | 221,010 | — | — |
| 2021-04-21 | $88.20 | $88.20 | 170,780 | — | — |
| 2021-04-20 | $84.40 | $84.40 | 241,150 | — | — |
| 2021-04-19 | $86.60 | $86.60 | 202,350 | — | — |
| 2021-04-16 | $88.90 | $88.90 | 173,620 | — | — |
| 2021-04-15 | $87.90 | $87.90 | 234,330 | — | — |
| 2021-04-14 | $89.20 | $89.20 | 144,370 | — | — |
| 2021-04-13 | $91.10 | $91.10 | 209,010 | — | — |
| 2021-04-12 | $89.80 | $89.80 | 210,190 | — | — |
| 2021-04-09 | $94.00 | $94.00 | 161,370 | — | — |
| 2021-04-08 | $94.80 | $94.80 | 249,920 | — | — |
| 2021-04-07 | $91.40 | $91.40 | 228,990 | — | — |
| 2021-04-06 | $93.70 | $93.70 | 331,480 | — | — |
| 2021-04-05 | $96.50 | $96.50 | 181,470 | — | — |
| 2021-04-01 | $98.40 | $98.40 | 254,440 | — | — |
| 2021-03-31 | $100.00 | $100.00 | 303,100 | — | — |
| 2021-03-30 | $96.60 | $96.60 | 255,030 | — | — |
| 2021-03-29 | $92.50 | $92.50 | 440,330 | — | — |
| 2021-03-26 | $97.40 | $97.40 | 195,550 | — | — |
| 2021-03-25 | $94.80 | $94.80 | 318,130 | — | — |
| 2021-03-24 | $93.10 | $93.10 | 290,820 | — | — |
| 2021-03-23 | $101.40 | $101.40 | 199,030 | — | — |
| 2021-03-22 | $106.00 | $106.00 | 155,970 | — | — |
| 2021-03-19 | $105.70 | $105.70 | 278,060 | — | — |
| 2021-03-18 | $102.40 | $102.40 | 224,000 | — | — |
| 2021-03-17 | $108.00 | $108.00 | 235,500 | — | — |
| 2021-03-16 | $107.30 | $107.30 | 298,790 | — | — |
| 2021-03-15 | $111.90 | $111.90 | 325,930 | — | — |
| 2021-03-12 | $107.90 | $107.90 | 282,520 | — | — |
| 2021-03-11 | $108.40 | $108.40 | 385,490 | — | — |
| 2021-03-10 | $102.50 | $102.50 | 508,770 | — | — |
| 2021-03-09 | $102.60 | $102.60 | 662,490 | — | — |
| 2021-03-08 | $91.80 | $91.80 | 435,960 | — | — |
| 2021-03-05 | $93.90 | $93.90 | 742,120 | — | — |
| 2021-03-04 | $93.80 | $93.80 | 782,400 | — | — |
| 2021-03-03 | $95.80 | $95.80 | 1,221,540 | — | — |
| 2021-03-02 | $105.80 | $105.80 | 3,174,590 | — | — |
| 2021-03-01 | $150.30 | $150.30 | 363,730 | — | — |
| 2021-02-26 | $145.90 | $145.90 | 265,620 | — | — |
| 2021-02-25 | $146.50 | $146.50 | 315,970 | — | — |
| 2021-02-24 | $157.20 | $157.20 | 224,400 | — | — |
| 2021-02-23 | $156.10 | $156.10 | 424,180 | — | — |
| 2021-02-22 | $165.30 | $165.30 | 239,550 | — | — |
| 2021-02-19 | $172.20 | $172.20 | 277,650 | — | — |
| 2021-02-18 | $165.40 | $165.40 | 322,930 | — | — |
| 2021-02-17 | $173.90 | $173.90 | 323,830 | — | — |
| 2021-02-16 | $175.00 | $175.00 | 354,970 | — | — |
| 2021-02-12 | $182.10 | $182.10 | 187,580 | — | — |
| 2021-02-11 | $185.10 | $185.10 | 489,200 | — | — |
| 2021-02-10 | $197.50 | $197.50 | 493,450 | — | — |
| 2021-02-09 | $196.30 | $196.30 | 171,240 | — | — |
| 2021-02-08 | $196.30 | $196.30 | 201,270 | — | — |
| 2021-02-05 | $198.00 | $198.00 | 190,050 | — | — |
| 2021-02-04 | $196.50 | $196.50 | 262,030 | — | — |
| 2021-02-03 | $189.50 | $189.50 | 314,660 | — | — |
| 2021-02-02 | $182.40 | $182.40 | 302,640 | — | — |
| 2021-02-01 | $190.70 | $190.70 | 231,410 | — | — |
| 2021-01-29 | $183.60 | $183.60 | 356,440 | — | — |
| 2021-01-28 | $192.40 | $192.40 | 333,820 | — | — |
| 2021-01-27 | $195.10 | $195.10 | 524,520 | — | — |
| 2021-01-26 | $198.00 | $198.00 | 492,170 | — | — |
| 2021-01-25 | $206.80 | $206.80 | 640,230 | — | — |
| 2021-01-22 | $193.50 | $193.50 | 332,570 | — | — |
| 2021-01-21 | $187.20 | $187.20 | 402,130 | — | — |
| 2021-01-20 | $179.50 | $179.50 | 903,890 | — | — |
| 2021-01-19 | $174.40 | $174.40 | 1,287,240 | — | — |
| 2021-01-15 | $141.20 | $141.20 | 258,090 | — | — |
| 2021-01-14 | $145.60 | $145.60 | 426,100 | — | — |
| 2021-01-13 | $141.30 | $141.30 | 216,690 | — | — |
| 2021-01-12 | $144.80 | $144.80 | 329,050 | — | — |
| 2021-01-11 | $143.50 | $143.50 | 357,240 | — | — |
| 2021-01-08 | $150.90 | $150.90 | 624,310 | — | — |
| 2021-01-07 | $139.70 | $139.70 | 258,440 | — | — |
| 2021-01-06 | $137.60 | $137.60 | 351,550 | — | — |
| 2021-01-05 | $142.50 | $142.50 | 296,440 | — | — |
| 2021-01-04 | $147.30 | $147.30 | 339,510 | — | — |