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
- 2019-01-09 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 | $52.80 | $52.80 | 1,379 | — | — |
| 2021-12-30 | $55.84 | $55.84 | 1,940 | — | — |
| 2021-12-29 | $53.60 | $53.60 | 4,824 | — | — |
| 2021-12-28 | $60.00 | $60.00 | 1,208 | — | — |
| 2021-12-27 | $62.00 | $62.00 | 1,439 | — | — |
| 2021-12-23 | $62.64 | $62.64 | 1,354 | — | — |
| 2021-12-22 | $65.60 | $65.60 | 1,030 | — | — |
| 2021-12-21 | $68.80 | $68.80 | 1,906 | — | — |
| 2021-12-20 | $69.52 | $69.52 | 845 | — | — |
| 2021-12-17 | $71.60 | $71.60 | 759 | — | — |
| 2021-12-16 | $67.20 | $67.20 | 2,536 | — | — |
| 2021-12-15 | $74.40 | $74.40 | 1,264 | — | — |
| 2021-12-14 | $72.80 | $72.80 | 3,874 | — | — |
| 2021-12-13 | $78.32 | $78.32 | 1,988 | — | — |
| 2021-12-10 | $83.60 | $83.60 | 583 | — | — |
| 2021-12-09 | $81.60 | $81.60 | 969 | — | — |
| 2021-12-08 | $87.20 | $87.20 | 10,574 | — | — |
| 2021-12-07 | $80.80 | $80.80 | 1,786 | — | — |
| 2021-12-06 | $84.00 | $84.00 | 1,616 | — | — |
| 2021-12-03 | $80.80 | $80.80 | 5,309 | — | — |
| 2021-12-02 | $102.40 | $102.40 | 495 | — | — |
| 2021-12-01 | $104.00 | $104.00 | 874 | — | — |
| 2021-11-30 | $101.60 | $101.60 | 564 | — | — |
| 2021-11-29 | $104.80 | $104.80 | 353 | — | — |
| 2021-11-26 | $111.20 | $111.20 | 610 | — | — |
| 2021-11-24 | $115.92 | $115.92 | 886 | — | — |
| 2021-11-23 | $108.00 | $108.00 | 675 | — | — |
| 2021-11-22 | $112.00 | $112.00 | 846 | — | — |
| 2021-11-19 | $112.80 | $112.80 | 441 | — | — |
| 2021-11-18 | $118.64 | $118.64 | 624 | — | — |
| 2021-11-17 | $123.60 | $123.60 | 471 | — | — |
| 2021-11-16 | $125.60 | $125.60 | 1,124 | — | — |
| 2021-11-15 | $133.04 | $133.04 | 2,284 | — | — |
| 2021-11-12 | $129.60 | $129.60 | 969 | — | — |
| 2021-11-11 | $125.60 | $125.60 | 1,109 | — | — |
| 2021-11-10 | $124.80 | $124.80 | 1,229 | — | — |
| 2021-11-09 | $129.60 | $129.60 | 1,254 | — | — |
| 2021-11-08 | $131.20 | $131.20 | 680 | — | — |
| 2021-11-05 | $129.60 | $129.60 | 1,528 | — | — |
| 2021-11-04 | $129.60 | $129.60 | 968 | — | — |
| 2021-11-03 | $130.00 | $130.00 | 1,108 | — | — |
| 2021-11-02 | $129.60 | $129.60 | 2,408 | — | — |
| 2021-11-01 | $119.20 | $119.20 | 1,595 | — | — |
| 2021-10-29 | $121.28 | $121.28 | 1,231 | — | — |
| 2021-10-28 | $127.20 | $127.20 | 2,245 | — | — |
| 2021-10-27 | $132.00 | $132.00 | 1,829 | — | — |
| 2021-10-26 | $125.60 | $125.60 | 4,933 | — | — |
| 2021-10-25 | $124.80 | $124.80 | 8,929 | — | — |
| 2021-10-22 | $112.00 | $112.00 | 10,560 | — | — |
| 2021-10-21 | $104.80 | $104.80 | 529 | — | — |
| 2021-10-20 | $106.40 | $106.40 | 636 | — | — |
| 2021-10-19 | $101.60 | $101.60 | 375 | — | — |
| 2021-10-18 | $104.80 | $104.80 | 480 | — | — |
| 2021-10-15 | $108.00 | $108.00 | 706 | — | — |
| 2021-10-14 | $109.60 | $109.60 | 1,429 | — | — |
| 2021-10-13 | $106.40 | $106.40 | 2,818 | — | — |
| 2021-10-12 | $103.20 | $103.20 | 1,433 | — | — |
| 2021-10-11 | $103.20 | $103.20 | 1,648 | — | — |
| 2021-10-08 | $97.60 | $97.60 | 149 | — | — |
| 2021-10-07 | $97.60 | $97.60 | 1,069 | — | — |
| 2021-10-06 | $89.60 | $89.60 | 358 | — | — |
| 2021-10-05 | $91.68 | $91.68 | 1,381 | — | — |
| 2021-10-04 | $87.84 | $87.84 | 1,641 | — | — |
| 2021-10-01 | $89.60 | $89.60 | 735 | — | — |
| 2021-09-30 | $94.40 | $94.40 | 2,778 | — | — |
| 2021-09-29 | $97.60 | $97.60 | 535 | — | — |
| 2021-09-28 | $98.40 | $98.40 | 474 | — | — |
| 2021-09-27 | $101.60 | $101.60 | 2,111 | — | — |
| 2021-09-24 | $97.60 | $97.60 | 969 | — | — |
| 2021-09-23 | $102.40 | $102.40 | 268 | — | — |
| 2021-09-22 | $101.60 | $101.60 | 336 | — | — |
| 2021-09-21 | $102.40 | $102.40 | 535 | — | — |
| 2021-09-20 | $103.84 | $103.84 | 1,108 | — | — |
| 2021-09-17 | $108.00 | $108.00 | 693 | — | — |
| 2021-09-16 | $104.80 | $104.80 | 454 | — | — |
| 2021-09-15 | $105.60 | $105.60 | 608 | — | — |
| 2021-09-14 | $103.20 | $103.20 | 710 | — | — |
| 2021-09-13 | $104.80 | $104.80 | 583 | — | — |
| 2021-09-10 | $108.00 | $108.00 | 710 | — | — |
| 2021-09-09 | $108.00 | $108.00 | 624 | — | — |
| 2021-09-08 | $109.52 | $109.52 | 645 | — | — |
| 2021-09-07 | $112.00 | $112.00 | 426 | — | — |
| 2021-09-03 | $114.40 | $114.40 | 751 | — | — |
| 2021-09-02 | $115.20 | $115.20 | 663 | — | — |
| 2021-09-01 | $115.20 | $115.20 | 538 | — | — |
| 2021-08-31 | $117.60 | $117.60 | 424 | — | — |
| 2021-08-30 | $120.00 | $120.00 | 6,756 | — | — |
| 2021-08-27 | $114.40 | $114.40 | 835 | — | — |
| 2021-08-26 | $110.40 | $110.40 | 2,664 | — | — |
| 2021-08-25 | $110.40 | $110.40 | 966 | — | — |
| 2021-08-24 | $115.20 | $115.20 | 3,246 | — | — |
| 2021-08-23 | $104.80 | $104.80 | 1,421 | — | — |
| 2021-08-20 | $107.20 | $107.20 | 425 | — | — |
| 2021-08-19 | $104.00 | $104.00 | 2,224 | — | — |
| 2021-08-18 | $106.40 | $106.40 | 1,298 | — | — |
| 2021-08-17 | $116.80 | $116.80 | 1,015 | — | — |
| 2021-08-16 | $114.40 | $114.40 | 1,810 | — | — |
| 2021-08-13 | $125.60 | $125.60 | 801 | — | — |
| 2021-08-12 | $130.40 | $130.40 | 1,414 | — | — |
| 2021-08-11 | $132.00 | $132.00 | 684 | — | — |
| 2021-08-10 | $135.20 | $135.20 | 550 | — | — |
| 2021-08-09 | $136.00 | $136.00 | 1,116 | — | — |
| 2021-08-06 | $136.80 | $136.80 | 2,943 | — | — |
| 2021-08-05 | $132.80 | $132.80 | 686 | — | — |
| 2021-08-04 | $129.60 | $129.60 | 606 | — | — |
| 2021-08-03 | $131.20 | $131.20 | 1,545 | — | — |
| 2021-08-02 | $133.60 | $133.60 | 1,509 | — | — |
| 2021-07-30 | $136.80 | $136.80 | 1,065 | — | — |
| 2021-07-29 | $137.60 | $137.60 | 4,059 | — | — |
| 2021-07-28 | $136.00 | $136.00 | 2,129 | — | — |
| 2021-07-27 | $134.40 | $134.40 | 1,976 | — | — |
| 2021-07-26 | $136.00 | $136.00 | 5,900 | — | — |
| 2021-07-23 | $132.80 | $132.80 | 2,861 | — | — |
| 2021-07-22 | $145.60 | $145.60 | 3,505 | — | — |
| 2021-07-21 | $152.00 | $152.00 | 7,538 | — | — |
| 2021-07-20 | $144.80 | $144.80 | 14,381 | — | — |
| 2021-07-19 | $132.00 | $132.00 | 1,398 | — | — |
| 2021-07-16 | $132.00 | $132.00 | 2,505 | — | — |
| 2021-07-15 | $128.00 | $128.00 | 6,939 | — | — |
| 2021-07-14 | $140.80 | $140.80 | 4,749 | — | — |
| 2021-07-13 | $141.60 | $141.60 | 6,381 | — | — |
| 2021-07-12 | $142.40 | $142.40 | 13,278 | — | — |
| 2021-07-09 | $132.80 | $132.80 | 13,641 | — | — |
| 2021-07-08 | $122.40 | $122.40 | 2,301 | — | — |
| 2021-07-07 | $127.20 | $127.20 | 6,010 | — | — |
| 2021-07-06 | $141.60 | $141.60 | 11,846 | — | — |
| 2021-07-02 | $136.80 | $136.80 | 9,073 | — | — |
| 2021-07-01 | $155.20 | $155.20 | 14,138 | — | — |
| 2021-06-30 | $166.40 | $166.40 | 82,171 | — | — |
| 2021-06-29 | $149.60 | $149.60 | 8,978 | — | — |
| 2021-06-28 | $145.60 | $145.60 | 3,313 | — | — |
| 2021-06-25 | $136.00 | $136.00 | 2,228 | — | — |
| 2021-06-24 | $137.60 | $137.60 | 849 | — | — |
| 2021-06-23 | $140.00 | $140.00 | 1,320 | — | — |
| 2021-06-22 | $136.00 | $136.00 | 1,046 | — | — |
| 2021-06-21 | $140.80 | $140.80 | 1,338 | — | — |
| 2021-06-18 | $147.20 | $147.20 | 833 | — | — |
| 2021-06-17 | $146.40 | $146.40 | 1,754 | — | — |
| 2021-06-16 | $144.00 | $144.00 | 1,604 | — | — |
| 2021-06-15 | $141.60 | $141.60 | 1,796 | — | — |
| 2021-06-14 | $149.60 | $149.60 | 7,518 | — | — |
| 2021-06-11 | $137.60 | $137.60 | 4,168 | — | — |
| 2021-06-10 | $136.00 | $136.00 | 2,096 | — | — |
| 2021-06-09 | $141.60 | $141.60 | 2,463 | — | — |
| 2021-06-08 | $144.00 | $144.00 | 2,683 | — | — |
| 2021-06-07 | $143.20 | $143.20 | 5,598 | — | — |
| 2021-06-04 | $129.60 | $129.60 | 610 | — | — |
| 2021-06-03 | $131.20 | $131.20 | 1,563 | — | — |
| 2021-06-02 | $132.00 | $132.00 | 1,253 | — | — |
| 2021-06-01 | $134.40 | $134.40 | 1,979 | — | — |
| 2021-05-28 | $137.60 | $137.60 | 601 | — | — |
| 2021-05-27 | $135.20 | $135.20 | 1,973 | — | — |
| 2021-05-26 | $135.20 | $135.20 | 1,323 | — | — |
| 2021-05-25 | $128.00 | $128.00 | 583 | — | — |
| 2021-05-24 | $127.20 | $127.20 | 350 | — | — |
| 2021-05-21 | $129.60 | $129.60 | 651 | — | — |
| 2021-05-20 | $124.80 | $124.80 | 1,028 | — | — |
| 2021-05-19 | $124.00 | $124.00 | 1,286 | — | — |
| 2021-05-18 | $126.40 | $126.40 | 908 | — | — |
| 2021-05-17 | $124.00 | $124.00 | 694 | — | — |
| 2021-05-14 | $116.80 | $116.80 | 958 | — | — |
| 2021-05-13 | $114.40 | $114.40 | 1,681 | — | — |
| 2021-05-12 | $123.20 | $123.20 | 489 | — | — |
| 2021-05-11 | $125.60 | $125.60 | 1,221 | — | — |
| 2021-05-10 | $128.80 | $128.80 | 1,345 | — | — |
| 2021-05-07 | $136.00 | $136.00 | 1,224 | — | — |
| 2021-05-06 | $136.00 | $136.00 | 944 | — | — |
| 2021-05-05 | $140.80 | $140.80 | 1,108 | — | — |
| 2021-05-04 | $147.20 | $147.20 | 1,103 | — | — |
| 2021-05-03 | $149.60 | $149.60 | 855 | — | — |
| 2021-04-30 | $148.00 | $148.00 | 669 | — | — |
| 2021-04-29 | $150.40 | $150.40 | 1,811 | — | — |
| 2021-04-28 | $156.80 | $156.80 | 1,089 | — | — |
| 2021-04-27 | $156.80 | $156.80 | 1,718 | — | — |
| 2021-04-26 | $161.60 | $161.60 | 2,725 | — | — |
| 2021-04-23 | $145.60 | $145.60 | 1,266 | — | — |
| 2021-04-22 | $139.60 | $139.60 | 2,075 | — | — |
| 2021-04-21 | $139.20 | $139.20 | 1,204 | — | — |
| 2021-04-20 | $133.60 | $133.60 | 1,414 | — | — |
| 2021-04-19 | $137.60 | $137.60 | 1,670 | — | — |
| 2021-04-16 | $136.80 | $136.80 | 3,018 | — | — |
| 2021-04-15 | $142.40 | $142.40 | 2,746 | — | — |
| 2021-04-14 | $155.20 | $155.20 | 5,811 | — | — |
| 2021-04-13 | $152.00 | $152.00 | 2,459 | — | — |
| 2021-04-12 | $152.80 | $152.80 | 6,334 | — | — |
| 2021-04-09 | $173.60 | $173.60 | 2,925 | — | — |
| 2021-04-08 | $174.40 | $174.40 | 6,154 | — | — |
| 2021-04-07 | $176.00 | $176.00 | 10,899 | — | — |
| 2021-04-06 | $201.60 | $201.60 | 4,134 | — | — |
| 2021-04-05 | $197.20 | $197.20 | 2,998 | — | — |
| 2021-04-01 | $200.80 | $200.80 | 1,546 | — | — |
| 2021-03-31 | $204.80 | $204.80 | 2,959 | — | — |
| 2021-03-30 | $196.00 | $196.00 | 4,096 | — | — |
| 2021-03-29 | $187.20 | $187.20 | 4,781 | — | — |
| 2021-03-26 | $193.60 | $193.60 | 3,169 | — | — |
| 2021-03-25 | $193.60 | $193.60 | 4,551 | — | — |
| 2021-03-24 | $194.40 | $194.40 | 5,823 | — | — |
| 2021-03-23 | $207.20 | $207.20 | 6,350 | — | — |
| 2021-03-22 | $222.40 | $222.40 | 6,979 | — | — |
| 2021-03-19 | $226.40 | $226.40 | 5,706 | — | — |
| 2021-03-18 | $226.40 | $226.40 | 50,261 | — | — |
| 2021-03-17 | $238.40 | $238.40 | 14,708 | — | — |
| 2021-03-16 | $214.40 | $214.40 | 7,456 | — | — |
| 2021-03-15 | $224.00 | $224.00 | 5,156 | — | — |
| 2021-03-12 | $226.40 | $226.40 | 19,010 | — | — |
| 2021-03-11 | $220.80 | $220.80 | 13,548 | — | — |
| 2021-03-10 | $212.80 | $212.80 | 25,480 | — | — |
| 2021-03-09 | $197.60 | $197.60 | 8,545 | — | — |
| 2021-03-08 | $185.60 | $185.60 | 3,716 | — | — |
| 2021-03-05 | $180.00 | $180.00 | 7,544 | — | — |
| 2021-03-04 | $180.80 | $180.80 | 10,021 | — | — |
| 2021-03-03 | $200.00 | $200.00 | 7,000 | — | — |
| 2021-03-02 | $216.00 | $216.00 | 8,629 | — | — |
| 2021-03-01 | $244.00 | $244.00 | 5,824 | — | — |
| 2021-02-26 | $227.20 | $227.20 | 10,339 | — | — |
| 2021-02-25 | $235.20 | $235.20 | 12,973 | — | — |
| 2021-02-24 | $276.00 | $276.00 | 14,255 | — | — |
| 2021-02-23 | $275.20 | $275.20 | 25,955 | — | — |
| 2021-02-22 | $312.00 | $312.00 | 38,798 | — | — |
| 2021-02-19 | $361.60 | $361.60 | 182,695 | — | — |
| 2021-02-18 | $312.80 | $312.80 | 49,680 | — | — |
| 2021-02-17 | $396.80 | $396.80 | 339,750 | — | — |
| 2021-02-16 | $293.60 | $293.60 | 73,685 | — | — |
| 2021-02-12 | $231.20 | $231.20 | 14,266 | — | — |
| 2021-02-11 | $226.40 | $226.40 | 9,799 | — | — |
| 2021-02-10 | $218.40 | $218.40 | 14,651 | — | — |
| 2021-02-09 | $228.00 | $228.00 | 22,808 | — | — |
| 2021-02-08 | $212.00 | $212.00 | 19,900 | — | — |
| 2021-02-05 | $206.40 | $206.40 | 47,425 | — | — |
| 2021-02-04 | $193.60 | $193.60 | 31,809 | — | — |
| 2021-02-03 | $169.60 | $169.60 | 18,031 | — | — |
| 2021-02-02 | $161.60 | $161.60 | 6,525 | — | — |
| 2021-02-01 | $162.40 | $162.40 | 9,369 | — | — |
| 2021-01-29 | $165.60 | $165.60 | 24,088 | — | — |
| 2021-01-28 | $154.40 | $154.40 | 7,308 | — | — |
| 2021-01-27 | $156.80 | $156.80 | 13,055 | — | — |
| 2021-01-26 | $174.40 | $174.40 | 11,849 | — | — |
| 2021-01-25 | $188.00 | $188.00 | 39,844 | — | — |
| 2021-01-22 | $195.20 | $195.20 | 218,133 | — | — |
| 2021-01-21 | $152.00 | $152.00 | 12,501 | — | — |
| 2021-01-20 | $164.00 | $164.00 | 5,896 | — | — |
| 2021-01-19 | $171.20 | $171.20 | 13,351 | — | — |
| 2021-01-15 | $156.80 | $156.80 | 6,945 | — | — |
| 2021-01-14 | $168.80 | $168.80 | 23,805 | — | — |
| 2021-01-13 | $172.80 | $172.80 | 52,510 | — | — |
| 2021-01-12 | $144.00 | $144.00 | 5,034 | — | — |
| 2021-01-11 | $135.20 | $135.20 | 8,461 | — | — |
| 2021-01-08 | $140.00 | $140.00 | 11,599 | — | — |
| 2021-01-07 | $144.80 | $144.80 | 41,246 | — | — |
| 2021-01-06 | $123.20 | $123.20 | 10,053 | — | — |
| 2021-01-05 | $125.60 | $125.60 | 3,358 | — | — |
| 2021-01-04 | $118.40 | $118.40 | 4,576 | — | — |