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
- 2014-07-21 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 | $50.50 | $50.50 | 9,624 | — | — |
| 2021-12-30 | $51.50 | $51.50 | 14,840 | — | — |
| 2021-12-29 | $50.00 | $50.00 | 9,806 | — | — |
| 2021-12-28 | $50.00 | $50.00 | 15,666 | — | — |
| 2021-12-27 | $50.50 | $50.50 | 13,088 | — | — |
| 2021-12-23 | $52.00 | $52.00 | 17,312 | — | — |
| 2021-12-22 | $53.50 | $53.50 | 14,420 | — | — |
| 2021-12-21 | $52.00 | $52.00 | 10,378 | — | — |
| 2021-12-20 | $52.50 | $52.50 | 15,530 | — | — |
| 2021-12-17 | $51.50 | $51.50 | 72,718 | — | — |
| 2021-12-16 | $51.50 | $51.50 | 28,884 | — | — |
| 2021-12-15 | $50.00 | $50.00 | 39,078 | — | — |
| 2021-12-14 | $46.00 | $46.00 | 19,828 | — | — |
| 2021-12-13 | $49.00 | $49.00 | 34,876 | — | — |
| 2021-12-10 | $51.00 | $51.00 | 21,334 | — | — |
| 2021-12-09 | $51.00 | $51.00 | 25,792 | — | — |
| 2021-12-08 | $55.50 | $55.50 | 34,260 | — | — |
| 2021-12-07 | $50.50 | $50.50 | 15,446 | — | — |
| 2021-12-06 | $49.85 | $49.85 | 27,162 | — | — |
| 2021-12-03 | $46.50 | $46.50 | 32,050 | — | — |
| 2021-12-02 | $51.50 | $51.50 | 22,856 | — | — |
| 2021-12-01 | $50.50 | $50.50 | 17,212 | — | — |
| 2021-11-30 | $52.50 | $52.50 | 15,538 | — | — |
| 2021-11-29 | $51.00 | $51.00 | 28,802 | — | — |
| 2021-11-26 | $54.50 | $54.50 | 21,066 | — | — |
| 2021-11-24 | $54.50 | $54.50 | 21,674 | — | — |
| 2021-11-23 | $52.50 | $52.50 | 23,720 | — | — |
| 2021-11-22 | $53.50 | $53.50 | 16,864 | — | — |
| 2021-11-19 | $52.50 | $52.50 | 13,032 | — | — |
| 2021-11-18 | $53.00 | $53.00 | 18,400 | — | — |
| 2021-11-17 | $53.50 | $53.50 | 26,456 | — | — |
| 2021-11-16 | $55.50 | $55.50 | 57,954 | — | — |
| 2021-11-15 | $58.50 | $58.50 | 48,288 | — | — |
| 2021-11-12 | $52.00 | $52.00 | 18,140 | — | — |
| 2021-11-11 | $52.50 | $52.50 | 18,624 | — | — |
| 2021-11-10 | $51.50 | $51.50 | 102,512 | — | — |
| 2021-11-09 | $49.85 | $49.85 | 36,012 | — | — |
| 2021-11-08 | $50.50 | $50.50 | 44,544 | — | — |
| 2021-11-05 | $53.50 | $53.50 | 32,874 | — | — |
| 2021-11-04 | $54.00 | $54.00 | 30,254 | — | — |
| 2021-11-03 | $55.00 | $55.00 | 33,550 | — | — |
| 2021-11-02 | $56.50 | $56.50 | 21,564 | — | — |
| 2021-11-01 | $56.00 | $56.00 | 23,952 | — | — |
| 2021-10-29 | $55.50 | $55.50 | 11,740 | — | — |
| 2021-10-28 | $56.00 | $56.00 | 23,382 | — | — |
| 2021-10-27 | $56.50 | $56.50 | 17,948 | — | — |
| 2021-10-26 | $55.50 | $55.50 | 26,280 | — | — |
| 2021-10-25 | $54.50 | $54.50 | 29,898 | — | — |
| 2021-10-22 | $56.50 | $56.50 | 25,352 | — | — |
| 2021-10-21 | $58.50 | $58.50 | 25,110 | — | — |
| 2021-10-20 | $57.00 | $57.00 | 20,364 | — | — |
| 2021-10-19 | $58.50 | $58.50 | 20,856 | — | — |
| 2021-10-18 | $57.00 | $57.00 | 15,704 | — | — |
| 2021-10-15 | $55.50 | $55.50 | 18,138 | — | — |
| 2021-10-14 | $57.00 | $57.00 | 21,144 | — | — |
| 2021-10-13 | $58.50 | $58.50 | 26,246 | — | — |
| 2021-10-12 | $57.50 | $57.50 | 46,228 | — | — |
| 2021-10-11 | $58.00 | $58.00 | 60,574 | — | — |
| 2021-10-08 | $53.00 | $53.00 | 31,856 | — | — |
| 2021-10-07 | $54.00 | $54.00 | 48,224 | — | — |
| 2021-10-06 | $52.50 | $52.50 | 37,744 | — | — |
| 2021-10-05 | $54.50 | $54.50 | 52,218 | — | — |
| 2021-10-04 | $54.50 | $54.50 | 60,526 | — | — |
| 2021-10-01 | $61.00 | $61.00 | 40,642 | — | — |
| 2021-09-30 | $65.00 | $65.00 | 42,052 | — | — |
| 2021-09-29 | $63.50 | $63.50 | 103,084 | — | — |
| 2021-09-28 | $70.50 | $70.50 | 55,766 | — | — |
| 2021-09-27 | $74.00 | $74.00 | 187,844 | — | — |
| 2021-09-24 | $75.50 | $75.50 | 142,110 | — | — |
| 2021-09-23 | $72.00 | $72.00 | 170,760 | — | — |
| 2021-09-22 | $68.50 | $68.50 | 163,886 | — | — |
| 2021-09-21 | $58.50 | $58.50 | 40,866 | — | — |
| 2021-09-20 | $55.00 | $55.00 | 34,208 | — | — |
| 2021-09-17 | $55.00 | $55.00 | 58,998 | — | — |
| 2021-09-16 | $58.00 | $58.00 | 35,212 | — | — |
| 2021-09-15 | $54.50 | $54.50 | 86,928 | — | — |
| 2021-09-14 | $59.00 | $59.00 | 340,532 | — | — |
| 2021-09-13 | $52.50 | $52.50 | 257,628 | — | — |
| 2021-09-10 | $41.30 | $41.30 | 30,246 | — | — |
| 2021-09-09 | $39.55 | $39.55 | 25,680 | — | — |
| 2021-09-08 | $39.50 | $39.50 | 10,170 | — | — |
| 2021-09-07 | $39.90 | $39.90 | 11,650 | — | — |
| 2021-09-03 | $40.00 | $40.00 | 11,904 | — | — |
| 2021-09-02 | $40.50 | $40.50 | 9,910 | — | — |
| 2021-09-01 | $40.75 | $40.75 | 16,326 | — | — |
| 2021-08-31 | $40.05 | $40.05 | 18,568 | — | — |
| 2021-08-30 | $40.00 | $40.00 | 23,500 | — | — |
| 2021-08-27 | $40.00 | $40.00 | 18,632 | — | — |
| 2021-08-26 | $40.00 | $40.00 | 27,984 | — | — |
| 2021-08-25 | $41.90 | $41.90 | 50,034 | — | — |
| 2021-08-24 | $36.95 | $36.95 | 13,562 | — | — |
| 2021-08-23 | $35.90 | $35.90 | 19,088 | — | — |
| 2021-08-20 | $33.50 | $33.50 | 23,944 | — | — |
| 2021-08-19 | $33.80 | $33.80 | 14,842 | — | — |
| 2021-08-18 | $34.75 | $34.75 | 18,486 | — | — |
| 2021-08-17 | $35.30 | $35.30 | 14,008 | — | — |
| 2021-08-16 | $35.85 | $35.85 | 14,978 | — | — |
| 2021-08-13 | $36.30 | $36.30 | 16,316 | — | — |
| 2021-08-12 | $37.75 | $37.75 | 9,222 | — | — |
| 2021-08-11 | $37.50 | $37.50 | 14,222 | — | — |
| 2021-08-10 | $36.55 | $36.55 | 32,194 | — | — |
| 2021-08-09 | $38.50 | $38.50 | 12,270 | — | — |
| 2021-08-06 | $38.90 | $38.90 | 7,898 | — | — |
| 2021-08-05 | $39.00 | $39.00 | 32,682 | — | — |
| 2021-08-04 | $36.50 | $36.50 | 9,124 | — | — |
| 2021-08-03 | $36.50 | $36.50 | 18,518 | — | — |
| 2021-08-02 | $38.00 | $38.00 | 32,666 | — | — |
| 2021-07-30 | $35.30 | $35.30 | 16,674 | — | — |
| 2021-07-29 | $35.10 | $35.10 | 17,146 | — | — |
| 2021-07-28 | $36.35 | $36.35 | 12,572 | — | — |
| 2021-07-27 | $34.50 | $34.50 | 20,426 | — | — |
| 2021-07-26 | $35.25 | $35.25 | 11,708 | — | — |
| 2021-07-23 | $35.95 | $35.95 | 9,720 | — | — |
| 2021-07-22 | $36.45 | $36.45 | 18,500 | — | — |
| 2021-07-21 | $37.50 | $37.50 | 12,494 | — | — |
| 2021-07-20 | $35.35 | $35.35 | 16,886 | — | — |
| 2021-07-19 | $36.50 | $36.50 | 14,792 | — | — |
| 2021-07-16 | $36.00 | $36.00 | 7,700 | — | — |
| 2021-07-15 | $37.00 | $37.00 | 15,456 | — | — |
| 2021-07-14 | $37.10 | $37.10 | 30,014 | — | — |
| 2021-07-13 | $38.10 | $38.10 | 12,794 | — | — |
| 2021-07-12 | $38.90 | $38.90 | 13,876 | — | — |
| 2021-07-09 | $38.35 | $38.35 | 13,600 | — | — |
| 2021-07-08 | $37.10 | $37.10 | 20,944 | — | — |
| 2021-07-07 | $37.80 | $37.80 | 26,116 | — | — |
| 2021-07-06 | $38.25 | $38.25 | 23,232 | — | — |
| 2021-07-02 | $38.85 | $38.85 | 16,998 | — | — |
| 2021-07-01 | $39.00 | $39.00 | 29,652 | — | — |
| 2021-06-30 | $38.75 | $38.75 | 27,204 | — | — |
| 2021-06-29 | $39.20 | $39.20 | 25,414 | — | — |
| 2021-06-28 | $40.85 | $40.85 | 15,984 | — | — |
| 2021-06-25 | $39.50 | $39.50 | 23,834 | — | — |
| 2021-06-24 | $39.35 | $39.35 | 49,018 | — | — |
| 2021-06-23 | $40.50 | $40.50 | 27,728 | — | — |
| 2021-06-22 | $39.40 | $39.40 | 44,468 | — | — |
| 2021-06-21 | $40.50 | $40.50 | 29,756 | — | — |
| 2021-06-18 | $41.85 | $41.85 | 36,784 | — | — |
| 2021-06-17 | $43.00 | $43.00 | 33,010 | — | — |
| 2021-06-16 | $46.00 | $46.00 | 45,426 | — | — |
| 2021-06-15 | $45.70 | $45.70 | 53,594 | — | — |
| 2021-06-14 | $44.50 | $44.50 | 43,992 | — | — |
| 2021-06-11 | $43.70 | $43.70 | 13,292 | — | — |
| 2021-06-10 | $42.95 | $42.95 | 15,084 | — | — |
| 2021-06-09 | $41.85 | $41.85 | 27,846 | — | — |
| 2021-06-08 | $41.70 | $41.70 | 24,078 | — | — |
| 2021-06-07 | $42.45 | $42.45 | 27,108 | — | — |
| 2021-06-04 | $40.95 | $40.95 | 17,336 | — | — |
| 2021-06-03 | $41.40 | $41.40 | 20,986 | — | — |
| 2021-06-02 | $39.65 | $39.65 | 15,144 | — | — |
| 2021-06-01 | $39.50 | $39.50 | 15,348 | — | — |
| 2021-05-28 | $38.50 | $38.50 | 22,898 | — | — |
| 2021-05-27 | $39.00 | $39.00 | 26,438 | — | — |
| 2021-05-26 | $38.95 | $38.95 | 21,338 | — | — |
| 2021-05-25 | $37.80 | $37.80 | 26,288 | — | — |
| 2021-05-24 | $39.50 | $39.50 | 19,838 | — | — |
| 2021-05-21 | $41.50 | $41.50 | 37,694 | — | — |
| 2021-05-20 | $40.00 | $40.00 | 14,386 | — | — |
| 2021-05-19 | $39.40 | $39.40 | 15,162 | — | — |
| 2021-05-18 | $40.70 | $40.70 | 13,910 | — | — |
| 2021-05-17 | $39.00 | $39.00 | 6,950 | — | — |
| 2021-05-14 | $38.25 | $38.25 | 17,380 | — | — |
| 2021-05-13 | $37.50 | $37.50 | 16,220 | — | — |
| 2021-05-12 | $37.70 | $37.70 | 17,782 | — | — |
| 2021-05-11 | $40.55 | $40.55 | 21,166 | — | — |
| 2021-05-10 | $38.50 | $38.50 | 28,698 | — | — |
| 2021-05-07 | $39.55 | $39.55 | 24,336 | — | — |
| 2021-05-06 | $40.20 | $40.20 | 27,400 | — | — |
| 2021-05-05 | $41.90 | $41.90 | 67,260 | — | — |
| 2021-05-04 | $43.15 | $43.15 | 28,848 | — | — |
| 2021-05-03 | $44.00 | $44.00 | 19,708 | — | — |
| 2021-04-30 | $44.00 | $44.00 | 34,646 | — | — |
| 2021-04-29 | $46.95 | $46.95 | 10,842 | — | — |
| 2021-04-28 | $48.20 | $48.20 | 13,166 | — | — |
| 2021-04-27 | $46.50 | $46.50 | 20,042 | — | — |
| 2021-04-26 | $45.50 | $45.50 | 17,848 | — | — |
| 2021-04-23 | $44.25 | $44.25 | 16,838 | — | — |
| 2021-04-22 | $44.00 | $44.00 | 21,796 | — | — |
| 2021-04-21 | $43.15 | $43.15 | 19,446 | — | — |
| 2021-04-20 | $42.50 | $42.50 | 29,742 | — | — |
| 2021-04-19 | $44.00 | $44.00 | 18,664 | — | — |
| 2021-04-16 | $45.05 | $45.05 | 43,514 | — | — |
| 2021-04-15 | $44.50 | $44.50 | 35,778 | — | — |
| 2021-04-14 | $47.00 | $47.00 | 45,964 | — | — |
| 2021-04-13 | $48.55 | $48.55 | 18,234 | — | — |
| 2021-04-12 | $50.50 | $50.50 | 49,408 | — | — |
| 2021-04-09 | $50.50 | $50.50 | 21,890 | — | — |
| 2021-04-08 | $51.00 | $51.00 | 33,462 | — | — |
| 2021-04-07 | $52.00 | $52.00 | 29,448 | — | — |
| 2021-04-06 | $52.50 | $52.50 | 27,598 | — | — |
| 2021-04-05 | $53.50 | $53.50 | 31,778 | — | — |
| 2021-04-01 | $55.00 | $55.00 | 29,300 | — | — |
| 2021-03-31 | $52.50 | $52.50 | 41,256 | — | — |
| 2021-03-30 | $54.50 | $54.50 | 23,830 | — | — |
| 2021-03-29 | $53.00 | $53.00 | 30,930 | — | — |
| 2021-03-26 | $56.00 | $56.00 | 35,530 | — | — |
| 2021-03-25 | $56.00 | $56.00 | 29,654 | — | — |
| 2021-03-24 | $52.50 | $52.50 | 29,948 | — | — |
| 2021-03-23 | $54.00 | $54.00 | 46,056 | — | — |
| 2021-03-22 | $55.50 | $55.50 | 25,642 | — | — |
| 2021-03-19 | $56.50 | $56.50 | 27,824 | — | — |
| 2021-03-18 | $57.50 | $57.50 | 33,146 | — | — |
| 2021-03-17 | $58.00 | $58.00 | 37,038 | — | — |
| 2021-03-16 | $58.00 | $58.00 | 31,520 | — | — |
| 2021-03-15 | $60.50 | $60.50 | 33,816 | — | — |
| 2021-03-12 | $60.00 | $60.00 | 30,504 | — | — |
| 2021-03-11 | $59.50 | $59.50 | 23,150 | — | — |
| 2021-03-10 | $61.00 | $61.00 | 26,362 | — | — |
| 2021-03-09 | $62.00 | $62.00 | 41,038 | — | — |
| 2021-03-08 | $56.00 | $56.00 | 36,760 | — | — |
| 2021-03-05 | $56.00 | $56.00 | 61,302 | — | — |
| 2021-03-04 | $53.50 | $53.50 | 89,516 | — | — |
| 2021-03-03 | $59.00 | $59.00 | 43,884 | — | — |
| 2021-03-02 | $64.00 | $64.00 | 32,598 | — | — |
| 2021-03-01 | $65.00 | $65.00 | 43,894 | — | — |
| 2021-02-26 | $60.50 | $60.50 | 53,542 | — | — |
| 2021-02-25 | $64.50 | $64.50 | 62,610 | — | — |
| 2021-02-24 | $68.50 | $68.50 | 57,390 | — | — |
| 2021-02-23 | $64.50 | $64.50 | 98,068 | — | — |
| 2021-02-22 | $67.50 | $67.50 | 65,480 | — | — |
| 2021-02-19 | $70.50 | $70.50 | 42,558 | — | — |
| 2021-02-18 | $70.50 | $70.50 | 72,694 | — | — |
| 2021-02-17 | $70.00 | $70.00 | 93,868 | — | — |
| 2021-02-16 | $76.50 | $76.50 | 188,572 | — | — |
| 2021-02-12 | $71.00 | $71.00 | 72,332 | — | — |
| 2021-02-11 | $71.00 | $71.00 | 108,200 | — | — |
| 2021-02-10 | $71.50 | $71.50 | 152,592 | — | — |
| 2021-02-09 | $74.50 | $74.50 | 187,128 | — | — |
| 2021-02-08 | $71.50 | $71.50 | 231,848 | — | — |
| 2021-02-05 | $60.50 | $60.50 | 129,436 | — | — |
| 2021-02-04 | $61.50 | $61.50 | 184,220 | — | — |
| 2021-02-03 | $60.50 | $60.50 | 277,534 | — | — |
| 2021-02-02 | $50.50 | $50.50 | 196,872 | — | — |
| 2021-02-01 | $48.00 | $48.00 | 700,480 | — | — |
| 2021-01-29 | $73.00 | $73.00 | 68,878 | — | — |
| 2021-01-28 | $73.50 | $73.50 | 74,886 | — | — |
| 2021-01-27 | $77.00 | $77.00 | 95,736 | — | — |
| 2021-01-26 | $84.00 | $84.00 | 71,950 | — | — |
| 2021-01-25 | $82.00 | $82.00 | 92,306 | — | — |
| 2021-01-22 | $78.00 | $78.00 | 42,526 | — | — |
| 2021-01-21 | $79.50 | $79.50 | 38,702 | — | — |
| 2021-01-20 | $80.00 | $80.00 | 62,180 | — | — |
| 2021-01-19 | $82.50 | $82.50 | 58,774 | — | — |
| 2021-01-15 | $82.00 | $82.00 | 70,844 | — | — |
| 2021-01-14 | $83.50 | $83.50 | 90,448 | — | — |
| 2021-01-13 | $80.50 | $80.50 | 63,270 | — | — |
| 2021-01-12 | $79.00 | $79.00 | 66,290 | — | — |
| 2021-01-11 | $81.50 | $81.50 | 143,960 | — | — |
| 2021-01-08 | $73.50 | $73.50 | 126,366 | — | — |
| 2021-01-07 | $78.50 | $78.50 | 106,192 | — | — |
| 2021-01-06 | $78.50 | $78.50 | 186,186 | — | — |
| 2021-01-05 | $84.50 | $84.50 | 544,186 | — | — |
| 2021-01-04 | $87.00 | $87.00 | 424,690 | — | — |