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
- 2012-09-25 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 | $39.30 | $39.30 | 7,853 | — | — |
| 2021-12-30 | $39.15 | $39.15 | 5,740 | — | — |
| 2021-12-29 | $38.25 | $38.25 | 9,093 | — | — |
| 2021-12-28 | $40.80 | $40.80 | 9,013 | — | — |
| 2021-12-27 | $45.15 | $45.15 | 8,960 | — | — |
| 2021-12-23 | $42.90 | $42.90 | 3,840 | — | — |
| 2021-12-22 | $43.35 | $43.35 | 13,153 | — | — |
| 2021-12-21 | $41.40 | $41.40 | 19,633 | — | — |
| 2021-12-20 | $41.10 | $41.10 | 19,547 | — | — |
| 2021-12-17 | $42.90 | $42.90 | 17,440 | — | — |
| 2021-12-16 | $39.75 | $39.75 | 21,393 | — | — |
| 2021-12-15 | $40.95 | $40.95 | 19,753 | — | — |
| 2021-12-14 | $44.25 | $44.25 | 20,733 | — | — |
| 2021-12-13 | $47.25 | $47.25 | 43,320 | — | — |
| 2021-12-10 | $59.40 | $59.40 | 239,967 | — | — |
| 2021-12-09 | $62.85 | $62.85 | 430,107 | — | — |
| 2021-12-08 | $56.40 | $56.40 | 7,800 | — | — |
| 2021-12-07 | $54.00 | $54.00 | 32,887 | — | — |
| 2021-12-06 | $47.10 | $47.10 | 57,433 | — | — |
| 2021-12-03 | $42.90 | $42.90 | 5,307 | — | — |
| 2021-12-02 | $44.85 | $44.85 | 6,027 | — | — |
| 2021-12-01 | $44.70 | $44.70 | 3,987 | — | — |
| 2021-11-30 | $44.40 | $44.40 | 4,973 | — | — |
| 2021-11-29 | $46.20 | $46.20 | 4,687 | — | — |
| 2021-11-26 | $47.10 | $47.10 | 10,767 | — | — |
| 2021-11-24 | $53.40 | $53.40 | 8,313 | — | — |
| 2021-11-23 | $49.65 | $49.65 | 33,847 | — | — |
| 2021-11-22 | $50.55 | $50.55 | 9,907 | — | — |
| 2021-11-19 | $51.60 | $51.60 | 12,120 | — | — |
| 2021-11-18 | $44.85 | $44.85 | 14,533 | — | — |
| 2021-11-17 | $43.05 | $43.05 | 11,020 | — | — |
| 2021-11-16 | $42.90 | $42.90 | 17,860 | — | — |
| 2021-11-15 | $42.15 | $42.15 | 16,220 | — | — |
| 2021-11-12 | $40.58 | $40.58 | 18,040 | — | — |
| 2021-11-11 | $37.95 | $37.95 | 8,733 | — | — |
| 2021-11-10 | $41.10 | $41.10 | 2,640 | — | — |
| 2021-11-09 | $41.85 | $41.85 | 9,180 | — | — |
| 2021-11-08 | $43.05 | $43.05 | 9,307 | — | — |
| 2021-11-05 | $44.25 | $44.25 | 5,853 | — | — |
| 2021-11-04 | $42.90 | $42.90 | 1,813 | — | — |
| 2021-11-03 | $44.25 | $44.25 | 7,373 | — | — |
| 2021-11-02 | $45.15 | $45.15 | 1,727 | — | — |
| 2021-11-01 | $46.05 | $46.05 | 4,680 | — | — |
| 2021-10-29 | $43.65 | $43.65 | 3,207 | — | — |
| 2021-10-28 | $44.40 | $44.40 | 4,500 | — | — |
| 2021-10-27 | $45.00 | $45.00 | 12,787 | — | — |
| 2021-10-26 | $42.75 | $42.75 | 5,767 | — | — |
| 2021-10-25 | $43.50 | $43.50 | 5,407 | — | — |
| 2021-10-22 | $41.40 | $41.40 | 5,813 | — | — |
| 2021-10-21 | $42.60 | $42.60 | 5,453 | — | — |
| 2021-10-20 | $44.40 | $44.40 | 7,333 | — | — |
| 2021-10-19 | $46.65 | $46.65 | 33,500 | — | — |
| 2021-10-18 | $46.80 | $46.80 | 10,647 | — | — |
| 2021-10-15 | $46.80 | $46.80 | 4,227 | — | — |
| 2021-10-14 | $49.50 | $49.50 | 7,393 | — | — |
| 2021-10-13 | $50.85 | $50.85 | 5,540 | — | — |
| 2021-10-12 | $50.10 | $50.10 | 1,553 | — | — |
| 2021-10-11 | $50.55 | $50.55 | 2,687 | — | — |
| 2021-10-08 | $51.75 | $51.75 | 2,300 | — | — |
| 2021-10-07 | $54.45 | $54.45 | 7,207 | — | — |
| 2021-10-06 | $49.05 | $49.05 | 360 | — | — |
| 2021-10-05 | $48.75 | $48.75 | 920 | — | — |
| 2021-10-04 | $50.25 | $50.25 | 1,500 | — | — |
| 2021-10-01 | $51.75 | $51.75 | 3,073 | — | — |
| 2021-09-30 | $50.25 | $50.25 | 1,907 | — | — |
| 2021-09-29 | $49.20 | $49.20 | 6,513 | — | — |
| 2021-09-28 | $54.00 | $54.00 | 2,613 | — | — |
| 2021-09-27 | $54.90 | $54.90 | 5,053 | — | — |
| 2021-09-24 | $57.15 | $57.15 | 2,827 | — | — |
| 2021-09-23 | $58.05 | $58.05 | 6,020 | — | — |
| 2021-09-22 | $56.55 | $56.55 | 4,307 | — | — |
| 2021-09-21 | $54.30 | $54.30 | 7,647 | — | — |
| 2021-09-20 | $52.95 | $52.95 | 9,460 | — | — |
| 2021-09-17 | $54.00 | $54.00 | 5,433 | — | — |
| 2021-09-16 | $56.85 | $56.85 | 7,900 | — | — |
| 2021-09-15 | $57.30 | $57.30 | 3,833 | — | — |
| 2021-09-14 | $58.65 | $58.65 | 2,353 | — | — |
| 2021-09-13 | $59.55 | $59.55 | 6,300 | — | — |
| 2021-09-10 | $59.40 | $59.40 | 4,173 | — | — |
| 2021-09-09 | $58.95 | $58.95 | 5,140 | — | — |
| 2021-09-08 | $59.85 | $59.85 | 8,480 | — | — |
| 2021-09-07 | $68.70 | $68.70 | 6,573 | — | — |
| 2021-09-03 | $67.05 | $67.05 | 7,300 | — | — |
| 2021-09-02 | $75.75 | $75.75 | 41,367 | — | — |
| 2021-09-01 | $68.40 | $68.40 | 10,673 | — | — |
| 2021-08-31 | $60.75 | $60.75 | 2,200 | — | — |
| 2021-08-30 | $60.00 | $60.00 | 3,587 | — | — |
| 2021-08-27 | $60.30 | $60.30 | 2,380 | — | — |
| 2021-08-26 | $59.40 | $59.40 | 1,707 | — | — |
| 2021-08-25 | $57.75 | $57.75 | 3,873 | — | — |
| 2021-08-24 | $58.50 | $58.50 | 1,913 | — | — |
| 2021-08-23 | $61.20 | $61.20 | 1,653 | — | — |
| 2021-08-20 | $60.00 | $60.00 | 1,813 | — | — |
| 2021-08-19 | $61.20 | $61.20 | 860 | — | — |
| 2021-08-18 | $61.50 | $61.50 | 2,187 | — | — |
| 2021-08-17 | $61.80 | $61.80 | 4,420 | — | — |
| 2021-08-16 | $61.35 | $61.35 | 4,020 | — | — |
| 2021-08-13 | $65.55 | $65.55 | 2,353 | — | — |
| 2021-08-12 | $62.10 | $62.10 | 3,820 | — | — |
| 2021-08-11 | $65.70 | $65.70 | 1,467 | — | — |
| 2021-08-10 | $65.10 | $65.10 | 607 | — | — |
| 2021-08-09 | $65.25 | $65.25 | 1,500 | — | — |
| 2021-08-06 | $65.25 | $65.25 | 1,293 | — | — |
| 2021-08-05 | $64.50 | $64.50 | 1,787 | — | — |
| 2021-08-04 | $65.55 | $65.55 | 3,647 | — | — |
| 2021-08-03 | $68.25 | $68.25 | 2,167 | — | — |
| 2021-08-02 | $66.60 | $66.60 | 1,373 | — | — |
| 2021-07-30 | $66.15 | $66.15 | 4,587 | — | — |
| 2021-07-29 | $66.15 | $66.15 | 1,407 | — | — |
| 2021-07-28 | $64.13 | $64.13 | 860 | — | — |
| 2021-07-27 | $66.72 | $66.72 | 6,840 | — | — |
| 2021-07-26 | $65.85 | $65.85 | 3,907 | — | — |
| 2021-07-23 | $64.05 | $64.05 | 15,020 | — | — |
| 2021-07-22 | $68.70 | $68.70 | 7,373 | — | — |
| 2021-07-21 | $73.80 | $73.80 | 12,320 | — | — |
| 2021-07-20 | $76.80 | $76.80 | 29,560 | — | — |
| 2021-07-19 | $74.70 | $74.70 | 7,687 | — | — |
| 2021-07-16 | $72.60 | $72.60 | 17,460 | — | — |
| 2021-07-15 | $75.00 | $75.00 | 18,273 | — | — |
| 2021-07-14 | $74.40 | $74.40 | 40,353 | — | — |
| 2021-07-13 | $72.90 | $72.90 | 22,287 | — | — |
| 2021-07-12 | $78.30 | $78.30 | 30,480 | — | — |
| 2021-07-09 | $76.50 | $76.50 | 31,840 | — | — |
| 2021-07-08 | $74.40 | $74.40 | 5,260 | — | — |
| 2021-07-07 | $73.65 | $73.65 | 13,967 | — | — |
| 2021-07-06 | $72.60 | $72.60 | 12,433 | — | — |
| 2021-07-02 | $73.80 | $73.80 | 24,280 | — | — |
| 2021-07-01 | $72.75 | $72.75 | 36,573 | — | — |
| 2021-06-30 | $67.50 | $67.50 | 52,800 | — | — |
| 2021-06-29 | $95.25 | $95.25 | 1,340 | — | — |
| 2021-06-28 | $109.50 | $109.50 | 100 | — | — |
| 2021-06-25 | $112.50 | $112.50 | 820 | — | — |
| 2021-06-24 | $108.75 | $108.75 | 393 | — | — |
| 2021-06-23 | $105.00 | $105.00 | 660 | — | — |
| 2021-06-22 | $122.25 | $122.25 | 713 | — | — |
| 2021-06-21 | $124.50 | $124.50 | 913 | — | — |
| 2021-06-18 | $150.00 | $150.00 | 127 | — | — |
| 2021-06-17 | $162.75 | $162.75 | 208 | — | — |
| 2021-06-16 | $160.88 | $160.88 | 163 | — | — |
| 2021-06-15 | $159.38 | $159.38 | 112 | — | — |
| 2021-06-14 | $163.13 | $163.13 | 189 | — | — |
| 2021-06-11 | $150.00 | $150.00 | 136 | — | — |
| 2021-06-10 | $152.63 | $152.63 | 155 | — | — |
| 2021-06-09 | $150.00 | $150.00 | 491 | — | — |
| 2021-06-08 | $159.38 | $159.38 | 144 | — | — |
| 2021-06-07 | $150.00 | $150.00 | 27 | — | — |
| 2021-06-04 | $155.63 | $155.63 | 381 | — | — |
| 2021-06-03 | $150.00 | $150.00 | 429 | — | — |
| 2021-06-02 | $151.88 | $151.88 | 427 | — | — |
| 2021-06-01 | $144.38 | $144.38 | 96 | — | — |
| 2021-05-28 | $157.50 | $157.50 | 328 | — | — |
| 2021-05-27 | $164.63 | $164.63 | 800 | — | — |
| 2021-05-26 | $159.00 | $159.00 | 189 | — | — |
| 2021-05-25 | $150.00 | $150.00 | 264 | — | — |
| 2021-05-24 | $164.25 | $164.25 | 363 | — | — |
| 2021-05-21 | $135.00 | $135.00 | 1,659 | — | — |
| 2021-05-20 | $151.88 | $151.88 | 536 | — | — |
| 2021-05-19 | $148.13 | $148.13 | 573 | — | — |
| 2021-05-18 | $172.13 | $172.13 | 723 | — | — |
| 2021-05-17 | $149.25 | $149.25 | 547 | — | — |
| 2021-05-14 | $144.38 | $144.38 | 2,344 | — | — |
| 2021-05-13 | $159.38 | $159.38 | 1,117 | — | — |
| 2021-05-12 | $150.00 | $150.00 | 824 | — | — |
| 2021-05-11 | $150.00 | $150.00 | 1,416 | — | — |
| 2021-05-10 | $138.75 | $138.75 | 453 | — | — |
| 2021-05-07 | $135.00 | $135.00 | 1,571 | — | — |
| 2021-05-06 | $121.88 | $121.88 | 2,085 | — | — |
| 2021-05-05 | $116.25 | $116.25 | 2,301 | — | — |
| 2021-05-04 | $121.88 | $121.88 | 245 | — | — |
| 2021-05-03 | $116.25 | $116.25 | 91 | — | — |
| 2021-04-30 | $112.50 | $112.50 | 75 | — | — |
| 2021-04-29 | $121.13 | $121.13 | 96 | — | — |
| 2021-04-28 | $116.63 | $116.63 | 493 | — | — |
| 2021-04-27 | $121.88 | $121.88 | 1,379 | — | — |
| 2021-04-26 | $133.88 | $133.88 | 1,016 | — | — |
| 2021-04-23 | $100.50 | $100.50 | 1,749 | — | — |
| 2021-04-22 | $111.00 | $111.00 | 757 | — | — |
| 2021-04-21 | $105.00 | $105.00 | 256 | — | — |
| 2021-04-20 | $112.50 | $112.50 | 504 | — | — |
| 2021-04-19 | $118.13 | $118.13 | 451 | — | — |
| 2021-04-16 | $129.38 | $129.38 | 171 | — | — |
| 2021-04-15 | $131.25 | $131.25 | 339 | — | — |
| 2021-04-14 | $132.94 | $132.94 | 413 | — | — |
| 2021-04-13 | $115.50 | $115.50 | 45 | — | — |
| 2021-04-12 | $115.13 | $115.13 | 37 | — | — |
| 2021-04-09 | $121.88 | $121.88 | 515 | — | — |
| 2021-04-08 | $127.50 | $127.50 | 141 | — | — |
| 2021-04-07 | $121.88 | $121.88 | 216 | — | — |
| 2021-04-06 | $129.38 | $129.38 | 2,147 | — | — |
| 2021-04-05 | $131.25 | $131.25 | 104 | — | — |
| 2021-04-01 | $129.75 | $129.75 | 440 | — | — |
| 2021-03-31 | $114.38 | $114.38 | 2,067 | — | — |
| 2021-03-30 | $108.75 | $108.75 | 2,147 | — | — |
| 2021-03-29 | $123.75 | $123.75 | 765 | — | — |
| 2021-03-26 | $114.75 | $114.75 | 24 | — | — |
| 2021-03-25 | $118.13 | $118.13 | 213 | — | — |
| 2021-03-24 | $121.88 | $121.88 | 424 | — | — |
| 2021-03-23 | $125.63 | $125.63 | 53 | — | — |
| 2021-03-22 | $121.88 | $121.88 | 2,115 | — | — |
| 2021-03-19 | $128.81 | $128.81 | 11 | — | — |
| 2021-03-18 | $131.25 | $131.25 | 1,101 | — | — |
| 2021-03-17 | $117.38 | $117.38 | 16 | — | — |
| 2021-03-16 | $121.13 | $121.13 | 453 | — | — |
| 2021-03-15 | $123.75 | $123.75 | 35 | — | — |
| 2021-03-12 | $131.25 | $131.25 | 3 | — | — |
| 2021-03-11 | $133.13 | $133.13 | 536 | — | — |
| 2021-03-10 | $135.00 | $135.00 | 488 | — | — |
| 2021-03-09 | $129.38 | $129.38 | 821 | — | — |
| 2021-03-08 | $129.38 | $129.38 | 307 | — | — |
| 2021-03-05 | $120.00 | $120.00 | 8 | — | — |
| 2021-03-04 | $120.00 | $120.00 | 309 | — | — |
| 2021-03-03 | $120.38 | $120.38 | 123 | — | — |
| 2021-03-02 | $130.88 | $130.88 | 232 | — | — |
| 2021-03-01 | $124.13 | $124.13 | 163 | — | — |
| 2021-02-26 | $127.13 | $127.13 | 203 | — | — |
| 2021-02-25 | $140.63 | $140.63 | 909 | — | — |
| 2021-02-24 | $138.00 | $138.00 | 203 | — | — |
| 2021-02-23 | $130.22 | $130.22 | 560 | — | — |
| 2021-02-22 | $123.38 | $123.38 | 920 | — | — |
| 2021-02-19 | $116.63 | $116.63 | 1,640 | — | — |
| 2021-02-18 | $116.25 | $116.25 | 1,667 | — | — |
| 2021-02-17 | $126.75 | $126.75 | 408 | — | — |
| 2021-02-16 | $112.50 | $112.50 | 899 | — | — |
| 2021-02-12 | $117.38 | $117.38 | 2,069 | — | — |
| 2021-02-11 | $120.00 | $120.00 | 2,680 | — | — |
| 2021-02-10 | $101.25 | $101.25 | 331 | — | — |
| 2021-02-09 | $112.50 | $112.50 | 1,459 | — | — |
| 2021-02-08 | $123.75 | $123.75 | 1,560 | — | — |
| 2021-02-05 | $105.00 | $105.00 | 1,613 | — | — |
| 2021-02-04 | $100.88 | $100.88 | 875 | — | — |
| 2021-02-03 | $98.25 | $98.25 | 229 | — | — |
| 2021-02-02 | $102.00 | $102.00 | 611 | — | — |
| 2021-02-01 | $105.00 | $105.00 | 1,043 | — | — |
| 2021-01-29 | $108.75 | $108.75 | 2,539 | — | — |
| 2021-01-28 | $93.75 | $93.75 | 45 | — | — |
| 2021-01-27 | $87.19 | $87.19 | 64 | — | — |
| 2021-01-26 | $94.13 | $94.13 | 317 | — | — |
| 2021-01-25 | $93.75 | $93.75 | 5 | — | — |
| 2021-01-22 | $93.75 | $93.75 | 77 | — | — |
| 2021-01-21 | $103.13 | $103.13 | 112 | — | — |
| 2021-01-20 | $103.13 | $103.13 | 469 | — | — |
| 2021-01-19 | $97.50 | $97.50 | 504 | — | — |
| 2021-01-15 | $103.13 | $103.13 | 0 | — | — |
| 2021-01-14 | $103.13 | $103.13 | 0 | — | — |
| 2021-01-13 | $103.13 | $103.13 | 0 | — | — |
| 2021-01-12 | $103.13 | $103.13 | 704 | — | — |
| 2021-01-11 | $120.00 | $120.00 | 56 | — | — |
| 2021-01-08 | $114.38 | $114.38 | 120 | — | — |
| 2021-01-07 | $112.50 | $112.50 | 45 | — | — |
| 2021-01-06 | $112.50 | $112.50 | 251 | — | — |
| 2021-01-05 | $108.00 | $108.00 | 581 | — | — |
| 2021-01-04 | $108.75 | $108.75 | 232 | — | — |