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
- 2018-07-09 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 | $73.16 | $73.16 | 72,832 | — | — |
| 2021-12-30 | $63.64 | $63.64 | 25,083 | — | — |
| 2021-12-29 | $58.21 | $58.21 | 11,384 | — | — |
| 2021-12-28 | $53.88 | $53.88 | 11,263 | — | — |
| 2021-12-27 | $51.21 | $51.21 | 20,546 | — | — |
| 2021-12-23 | $48.61 | $48.61 | 13,210 | — | — |
| 2021-12-22 | $51.92 | $51.92 | 14,942 | — | — |
| 2021-12-21 | $51.92 | $51.92 | 22,740 | — | — |
| 2021-12-20 | $49.09 | $49.09 | 19,670 | — | — |
| 2021-12-17 | $44.05 | $44.05 | 7,593 | — | — |
| 2021-12-16 | $40.35 | $40.35 | 16,126 | — | — |
| 2021-12-15 | $41.46 | $41.46 | 13,846 | — | — |
| 2021-12-14 | $40.43 | $40.43 | 21,061 | — | — |
| 2021-12-13 | $36.50 | $36.50 | 8,428 | — | — |
| 2021-12-10 | $37.76 | $37.76 | 3,354 | — | — |
| 2021-12-09 | $38.15 | $38.15 | 10,206 | — | — |
| 2021-12-08 | $38.07 | $38.07 | 6,223 | — | — |
| 2021-12-07 | $38.31 | $38.31 | 14,847 | — | — |
| 2021-12-06 | $38.15 | $38.15 | 11,145 | — | — |
| 2021-12-03 | $35.00 | $35.00 | 5,604 | — | — |
| 2021-12-02 | $36.81 | $36.81 | 11,612 | — | — |
| 2021-12-01 | $36.97 | $36.97 | 7,775 | — | — |
| 2021-11-30 | $36.42 | $36.42 | 10,403 | — | — |
| 2021-11-29 | $37.76 | $37.76 | 5,698 | — | — |
| 2021-11-26 | $39.33 | $39.33 | 3,497 | — | — |
| 2021-11-24 | $38.54 | $38.54 | 7,142 | — | — |
| 2021-11-23 | $37.99 | $37.99 | 12,740 | — | — |
| 2021-11-22 | $40.28 | $40.28 | 15,274 | — | — |
| 2021-11-19 | $41.85 | $41.85 | 12,264 | — | — |
| 2021-11-18 | $43.89 | $43.89 | 24,993 | — | — |
| 2021-11-17 | $41.93 | $41.93 | 35,308 | — | — |
| 2021-11-16 | $45.31 | $45.31 | 20,795 | — | — |
| 2021-11-15 | $43.26 | $43.26 | 110,296 | — | — |
| 2021-11-12 | $48.38 | $48.38 | 98,165 | — | — |
| 2021-11-11 | $33.82 | $33.82 | 15,914 | — | — |
| 2021-11-10 | $33.43 | $33.43 | 9,222 | — | — |
| 2021-11-09 | $33.82 | $33.82 | 5,285 | — | — |
| 2021-11-08 | $34.61 | $34.61 | 7,987 | — | — |
| 2021-11-05 | $34.30 | $34.30 | 10,367 | — | — |
| 2021-11-04 | $34.30 | $34.30 | 8,169 | — | — |
| 2021-11-03 | $34.61 | $34.61 | 4,494 | — | — |
| 2021-11-02 | $34.61 | $34.61 | 4,373 | — | — |
| 2021-11-01 | $33.82 | $33.82 | 6,056 | — | — |
| 2021-10-29 | $33.82 | $33.82 | 6,200 | — | — |
| 2021-10-28 | $33.82 | $33.82 | 5,517 | — | — |
| 2021-10-27 | $34.61 | $34.61 | 6,242 | — | — |
| 2021-10-26 | $35.00 | $35.00 | 8,862 | — | — |
| 2021-10-25 | $35.79 | $35.79 | 10,195 | — | — |
| 2021-10-22 | $33.43 | $33.43 | 13,193 | — | — |
| 2021-10-21 | $34.93 | $34.93 | 6,054 | — | — |
| 2021-10-20 | $35.40 | $35.40 | 7,165 | — | — |
| 2021-10-19 | $36.18 | $36.18 | 5,768 | — | — |
| 2021-10-18 | $36.97 | $36.97 | 11,946 | — | — |
| 2021-10-15 | $36.18 | $36.18 | 8,951 | — | — |
| 2021-10-14 | $37.13 | $37.13 | 5,958 | — | — |
| 2021-10-13 | $36.74 | $36.74 | 5,806 | — | — |
| 2021-10-12 | $36.18 | $36.18 | 8,133 | — | — |
| 2021-10-11 | $35.40 | $35.40 | 8,556 | — | — |
| 2021-10-08 | $39.41 | $39.41 | 11,838 | — | — |
| 2021-10-07 | $41.61 | $41.61 | 13,985 | — | — |
| 2021-10-06 | $41.69 | $41.69 | 25,890 | — | — |
| 2021-10-05 | $35.40 | $35.40 | 8,000 | — | — |
| 2021-10-04 | $35.40 | $35.40 | 13,292 | — | — |
| 2021-10-01 | $34.69 | $34.69 | 6,277 | — | — |
| 2021-09-30 | $36.58 | $36.58 | 18,389 | — | — |
| 2021-09-29 | $33.04 | $33.04 | 7,671 | — | — |
| 2021-09-28 | $34.30 | $34.30 | 8,672 | — | — |
| 2021-09-27 | $34.30 | $34.30 | 7,728 | — | — |
| 2021-09-24 | $34.61 | $34.61 | 5,218 | — | — |
| 2021-09-23 | $33.82 | $33.82 | 9,578 | — | — |
| 2021-09-22 | $35.79 | $35.79 | 15,090 | — | — |
| 2021-09-21 | $36.74 | $36.74 | 4,706 | — | — |
| 2021-09-20 | $37.21 | $37.21 | 10,044 | — | — |
| 2021-09-17 | $39.33 | $39.33 | 8,191 | — | — |
| 2021-09-16 | $39.88 | $39.88 | 7,170 | — | — |
| 2021-09-15 | $41.06 | $41.06 | 5,065 | — | — |
| 2021-09-14 | $41.22 | $41.22 | 5,662 | — | — |
| 2021-09-13 | $42.16 | $42.16 | 7,461 | — | — |
| 2021-09-10 | $40.98 | $40.98 | 7,232 | — | — |
| 2021-09-09 | $42.87 | $42.87 | 3,891 | — | — |
| 2021-09-08 | $43.11 | $43.11 | 7,258 | — | — |
| 2021-09-07 | $46.41 | $46.41 | 11,570 | — | — |
| 2021-09-03 | $44.76 | $44.76 | 6,234 | — | — |
| 2021-09-02 | $42.64 | $42.64 | 6,877 | — | — |
| 2021-09-01 | $43.82 | $43.82 | 7,091 | — | — |
| 2021-08-31 | $46.96 | $46.96 | 11,125 | — | — |
| 2021-08-30 | $49.56 | $49.56 | 20,135 | — | — |
| 2021-08-27 | $42.87 | $42.87 | 7,133 | — | — |
| 2021-08-26 | $40.20 | $40.20 | 14,982 | — | — |
| 2021-08-25 | $46.80 | $46.80 | 27,281 | — | — |
| 2021-08-24 | $35.40 | $35.40 | 5,638 | — | — |
| 2021-08-23 | $35.79 | $35.79 | 7,821 | — | — |
| 2021-08-20 | $33.82 | $33.82 | 8,085 | — | — |
| 2021-08-19 | $32.25 | $32.25 | 7,381 | — | — |
| 2021-08-18 | $33.67 | $33.67 | 7,654 | — | — |
| 2021-08-17 | $32.96 | $32.96 | 14,349 | — | — |
| 2021-08-16 | $35.40 | $35.40 | 8,864 | — | — |
| 2021-08-13 | $36.58 | $36.58 | 11,873 | — | — |
| 2021-08-12 | $34.45 | $34.45 | 16,188 | — | — |
| 2021-08-11 | $30.21 | $30.21 | 17,644 | — | — |
| 2021-08-10 | $31.31 | $31.31 | 13,646 | — | — |
| 2021-08-09 | $33.20 | $33.20 | 10,564 | — | — |
| 2021-08-06 | $33.27 | $33.27 | 12,551 | — | — |
| 2021-08-05 | $34.61 | $34.61 | 14,466 | — | — |
| 2021-08-04 | $33.67 | $33.67 | 20,996 | — | — |
| 2021-08-03 | $36.58 | $36.58 | 9,051 | — | — |
| 2021-08-02 | $36.18 | $36.18 | 19,140 | — | — |
| 2021-07-30 | $39.33 | $39.33 | 8,216 | — | — |
| 2021-07-29 | $38.15 | $38.15 | 7,874 | — | — |
| 2021-07-28 | $38.54 | $38.54 | 8,399 | — | — |
| 2021-07-27 | $40.04 | $40.04 | 10,384 | — | — |
| 2021-07-26 | $40.12 | $40.12 | 5,901 | — | — |
| 2021-07-23 | $40.90 | $40.90 | 8,676 | — | — |
| 2021-07-22 | $43.26 | $43.26 | 5,848 | — | — |
| 2021-07-21 | $44.84 | $44.84 | 4,973 | — | — |
| 2021-07-20 | $44.21 | $44.21 | 6,935 | — | — |
| 2021-07-19 | $44.05 | $44.05 | 8,604 | — | — |
| 2021-07-16 | $43.74 | $43.74 | 8,376 | — | — |
| 2021-07-15 | $45.23 | $45.23 | 7,883 | — | — |
| 2021-07-14 | $47.20 | $47.20 | 8,183 | — | — |
| 2021-07-13 | $45.62 | $45.62 | 5,520 | — | — |
| 2021-07-12 | $47.20 | $47.20 | 5,891 | — | — |
| 2021-07-09 | $47.20 | $47.20 | 5,564 | — | — |
| 2021-07-08 | $46.88 | $46.88 | 9,818 | — | — |
| 2021-07-07 | $48.06 | $48.06 | 16,708 | — | — |
| 2021-07-06 | $51.92 | $51.92 | 11,145 | — | — |
| 2021-07-02 | $54.99 | $54.99 | 10,727 | — | — |
| 2021-07-01 | $52.70 | $52.70 | 7,986 | — | — |
| 2021-06-30 | $54.04 | $54.04 | 22,384 | — | — |
| 2021-06-29 | $56.64 | $56.64 | 30,729 | — | — |
| 2021-06-28 | $58.45 | $58.45 | 61,842 | — | — |
| 2021-06-25 | $43.58 | $43.58 | 7,036 | — | — |
| 2021-06-24 | $42.01 | $42.01 | 4,995 | — | — |
| 2021-06-23 | $41.69 | $41.69 | 8,242 | — | — |
| 2021-06-22 | $43.19 | $43.19 | 8,947 | — | — |
| 2021-06-21 | $42.48 | $42.48 | 10,890 | — | — |
| 2021-06-18 | $41.69 | $41.69 | 15,523 | — | — |
| 2021-06-17 | $42.87 | $42.87 | 22,032 | — | — |
| 2021-06-16 | $42.87 | $42.87 | 9,885 | — | — |
| 2021-06-15 | $41.77 | $41.77 | 19,648 | — | — |
| 2021-06-14 | $38.86 | $38.86 | 14,415 | — | — |
| 2021-06-11 | $40.83 | $40.83 | 7,755 | — | — |
| 2021-06-10 | $41.69 | $41.69 | 5,450 | — | — |
| 2021-06-09 | $41.69 | $41.69 | 8,849 | — | — |
| 2021-06-08 | $42.16 | $42.16 | 22,363 | — | — |
| 2021-06-07 | $46.41 | $46.41 | 19,284 | — | — |
| 2021-06-04 | $38.39 | $38.39 | 10,038 | — | — |
| 2021-06-03 | $37.76 | $37.76 | 29,563 | — | — |
| 2021-06-02 | $39.72 | $39.72 | 31,694 | — | — |
| 2021-06-01 | $45.47 | $45.47 | 13,136 | — | — |
| 2021-05-28 | $47.83 | $47.83 | 13,296 | — | — |
| 2021-05-27 | $42.48 | $42.48 | 10,755 | — | — |
| 2021-05-26 | $38.94 | $38.94 | 11,843 | — | — |
| 2021-05-25 | $38.54 | $38.54 | 9,495 | — | — |
| 2021-05-24 | $40.12 | $40.12 | 6,938 | — | — |
| 2021-05-21 | $42.01 | $42.01 | 7,372 | — | — |
| 2021-05-20 | $40.90 | $40.90 | 6,813 | — | — |
| 2021-05-19 | $42.08 | $42.08 | 7,209 | — | — |
| 2021-05-18 | $40.12 | $40.12 | 12,101 | — | — |
| 2021-05-17 | $37.13 | $37.13 | 18,033 | — | — |
| 2021-05-14 | $40.12 | $40.12 | 25,955 | — | — |
| 2021-05-13 | $37.76 | $37.76 | 24,437 | — | — |
| 2021-05-12 | $44.37 | $44.37 | 9,346 | — | — |
| 2021-05-11 | $44.84 | $44.84 | 13,592 | — | — |
| 2021-05-10 | $47.98 | $47.98 | 21,957 | — | — |
| 2021-05-07 | $45.78 | $45.78 | 17,941 | — | — |
| 2021-05-06 | $46.41 | $46.41 | 19,134 | — | — |
| 2021-05-05 | $49.95 | $49.95 | 13,137 | — | — |
| 2021-05-04 | $52.70 | $52.70 | 26,474 | — | — |
| 2021-05-03 | $55.06 | $55.06 | 12,677 | — | — |
| 2021-04-30 | $60.41 | $60.41 | 6,660 | — | — |
| 2021-04-29 | $60.57 | $60.57 | 8,479 | — | — |
| 2021-04-28 | $63.72 | $63.72 | 12,449 | — | — |
| 2021-04-27 | $66.08 | $66.08 | 26,951 | — | — |
| 2021-04-26 | $71.58 | $71.58 | 36,946 | — | — |
| 2021-04-23 | $56.64 | $56.64 | 14,965 | — | — |
| 2021-04-22 | $56.64 | $56.64 | 11,682 | — | — |
| 2021-04-21 | $53.81 | $53.81 | 13,368 | — | — |
| 2021-04-20 | $53.49 | $53.49 | 16,685 | — | — |
| 2021-04-19 | $52.31 | $52.31 | 26,817 | — | — |
| 2021-04-16 | $49.79 | $49.79 | 41,013 | — | — |
| 2021-04-15 | $57.42 | $57.42 | 19,313 | — | — |
| 2021-04-14 | $59.63 | $59.63 | 19,819 | — | — |
| 2021-04-13 | $56.56 | $56.56 | 19,680 | — | — |
| 2021-04-12 | $60.65 | $60.65 | 27,131 | — | — |
| 2021-04-09 | $66.08 | $66.08 | 18,845 | — | — |
| 2021-04-08 | $70.48 | $70.48 | 12,364 | — | — |
| 2021-04-07 | $69.22 | $69.22 | 11,778 | — | — |
| 2021-04-06 | $73.16 | $73.16 | 12,568 | — | — |
| 2021-04-05 | $78.27 | $78.27 | 12,404 | — | — |
| 2021-04-01 | $77.88 | $77.88 | 11,008 | — | — |
| 2021-03-31 | $73.94 | $73.94 | 18,854 | — | — |
| 2021-03-30 | $79.06 | $79.06 | 16,247 | — | — |
| 2021-03-29 | $80.24 | $80.24 | 19,697 | — | — |
| 2021-03-26 | $78.58 | $78.58 | 29,703 | — | — |
| 2021-03-25 | $65.29 | $65.29 | 62,436 | — | — |
| 2021-03-24 | $57.27 | $57.27 | 69,314 | — | — |
| 2021-03-23 | $71.58 | $71.58 | 21,616 | — | — |
| 2021-03-22 | $78.66 | $78.66 | 24,272 | — | — |
| 2021-03-19 | $84.17 | $84.17 | 24,133 | — | — |
| 2021-03-18 | $80.24 | $80.24 | 15,799 | — | — |
| 2021-03-17 | $83.78 | $83.78 | 31,353 | — | — |
| 2021-03-16 | $82.60 | $82.60 | 65,478 | — | — |
| 2021-03-15 | $99.90 | $99.90 | 35,282 | — | — |
| 2021-03-12 | $90.38 | $90.38 | 33,477 | — | — |
| 2021-03-11 | $92.82 | $92.82 | 26,705 | — | — |
| 2021-03-10 | $97.54 | $97.54 | 15,767 | — | — |
| 2021-03-09 | $102.26 | $102.26 | 17,522 | — | — |
| 2021-03-08 | $97.54 | $97.54 | 41,272 | — | — |
| 2021-03-05 | $93.61 | $93.61 | 50,438 | — | — |
| 2021-03-04 | $70.01 | $70.01 | 89,919 | — | — |
| 2021-03-03 | $86.84 | $86.84 | 88,180 | — | — |
| 2021-03-02 | $100.69 | $100.69 | 25,842 | — | — |
| 2021-03-01 | $114.85 | $114.85 | 26,058 | — | — |
| 2021-02-26 | $112.09 | $112.09 | 36,124 | — | — |
| 2021-02-25 | $116.42 | $116.42 | 39,288 | — | — |
| 2021-02-24 | $128.22 | $128.22 | 31,556 | — | — |
| 2021-02-23 | $125.47 | $125.47 | 105,207 | — | — |
| 2021-02-22 | $145.53 | $145.53 | 110,629 | — | — |
| 2021-02-19 | $113.20 | $113.20 | 41,580 | — | — |
| 2021-02-18 | $104.62 | $104.62 | 76,364 | — | — |
| 2021-02-17 | $114.85 | $114.85 | 111,321 | — | — |
| 2021-02-16 | $72.53 | $72.53 | 82,655 | — | — |
| 2021-02-12 | $62.14 | $62.14 | 31,302 | — | — |
| 2021-02-11 | $59.39 | $59.39 | 58,973 | — | — |
| 2021-02-10 | $59.39 | $59.39 | 68,372 | — | — |
| 2021-02-09 | $64.35 | $64.35 | 115,747 | — | — |
| 2021-02-08 | $72.37 | $72.37 | 106,521 | — | — |
| 2021-02-05 | $55.85 | $55.85 | 79,262 | — | — |
| 2021-02-04 | $48.77 | $48.77 | 118,800 | — | — |
| 2021-02-03 | $39.88 | $39.88 | 72,040 | — | — |
| 2021-02-02 | $33.51 | $33.51 | 85,600 | — | — |
| 2021-02-01 | $27.53 | $27.53 | 30,075 | — | — |
| 2021-01-29 | $28.00 | $28.00 | 31,616 | — | — |
| 2021-01-28 | $28.24 | $28.24 | 38,964 | — | — |
| 2021-01-27 | $28.55 | $28.55 | 55,002 | — | — |
| 2021-01-26 | $33.04 | $33.04 | 57,693 | — | — |
| 2021-01-25 | $31.47 | $31.47 | 76,785 | — | — |
| 2021-01-22 | $23.60 | $23.60 | 53,023 | — | — |
| 2021-01-21 | $21.16 | $21.16 | 42,092 | — | — |
| 2021-01-20 | $18.88 | $18.88 | 28,996 | — | — |
| 2021-01-19 | $21.00 | $21.00 | 98,666 | — | — |
| 2021-01-15 | $21.63 | $21.63 | 98,880 | — | — |
| 2021-01-14 | $25.96 | $25.96 | 84,630 | — | — |
| 2021-01-13 | $28.24 | $28.24 | 117,392 | — | — |
| 2021-01-12 | $26.19 | $26.19 | 246,926 | — | — |
| 2021-01-11 | $16.36 | $16.36 | 46,708 | — | — |
| 2021-01-08 | $15.10 | $15.10 | 52,384 | — | — |
| 2021-01-07 | $12.74 | $12.74 | 66,144 | — | — |
| 2021-01-06 | $12.19 | $12.19 | 87,234 | — | — |
| 2021-01-05 | $14.55 | $14.55 | 110,224 | — | — |
| 2021-01-04 | $17.15 | $17.15 | 136,812 | — | — |