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
- 2010-10-14 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 | $36.80 | $36.80 | 5,090 | — | — |
| 2021-12-30 | $36.60 | $36.60 | 9,060 | — | — |
| 2021-12-29 | $37.20 | $37.20 | 7,570 | — | — |
| 2021-12-28 | $35.80 | $35.80 | 7,600 | — | — |
| 2021-12-27 | $39.20 | $39.20 | 10,565 | — | — |
| 2021-12-23 | $38.30 | $38.30 | 10,675 | — | — |
| 2021-12-22 | $37.00 | $37.00 | 3,670 | — | — |
| 2021-12-21 | $36.60 | $36.60 | 3,340 | — | — |
| 2021-12-20 | $36.20 | $36.20 | 5,960 | — | — |
| 2021-12-17 | $38.40 | $38.40 | 3,260 | — | — |
| 2021-12-16 | $36.20 | $36.20 | 4,480 | — | — |
| 2021-12-15 | $38.40 | $38.40 | 22,210 | — | — |
| 2021-12-14 | $35.40 | $35.40 | 8,800 | — | — |
| 2021-12-13 | $37.20 | $37.20 | 10,040 | — | — |
| 2021-12-10 | $41.20 | $41.20 | 6,375 | — | — |
| 2021-12-09 | $42.80 | $42.80 | 13,590 | — | — |
| 2021-12-08 | $45.20 | $45.20 | 4,275 | — | — |
| 2021-12-07 | $42.80 | $42.80 | 4,245 | — | — |
| 2021-12-06 | $39.80 | $39.80 | 9,135 | — | — |
| 2021-12-03 | $40.60 | $40.60 | 4,950 | — | — |
| 2021-12-02 | $43.00 | $43.00 | 7,865 | — | — |
| 2021-12-01 | $45.00 | $45.00 | 8,830 | — | — |
| 2021-11-30 | $47.60 | $47.60 | 2,675 | — | — |
| 2021-11-29 | $49.00 | $49.00 | 4,240 | — | — |
| 2021-11-26 | $48.60 | $48.60 | 785 | — | — |
| 2021-11-24 | $48.80 | $48.80 | 3,990 | — | — |
| 2021-11-23 | $47.20 | $47.20 | 2,630 | — | — |
| 2021-11-22 | $48.80 | $48.80 | 6,040 | — | — |
| 2021-11-19 | $50.20 | $50.20 | 4,555 | — | — |
| 2021-11-18 | $51.60 | $51.60 | 6,320 | — | — |
| 2021-11-17 | $54.60 | $54.60 | 2,005 | — | — |
| 2021-11-16 | $55.00 | $55.00 | 2,640 | — | — |
| 2021-11-15 | $54.40 | $54.40 | 3,850 | — | — |
| 2021-11-12 | $54.00 | $54.00 | 8,935 | — | — |
| 2021-11-11 | $55.20 | $55.20 | 7,390 | — | — |
| 2021-11-10 | $55.60 | $55.60 | 7,910 | — | — |
| 2021-11-09 | $57.60 | $57.60 | 7,625 | — | — |
| 2021-11-08 | $58.00 | $58.00 | 5,085 | — | — |
| 2021-11-05 | $58.60 | $58.60 | 8,220 | — | — |
| 2021-11-04 | $58.60 | $58.60 | 14,325 | — | — |
| 2021-11-03 | $60.60 | $60.60 | 6,415 | — | — |
| 2021-11-02 | $61.20 | $61.20 | 6,300 | — | — |
| 2021-11-01 | $60.00 | $60.00 | 30,590 | — | — |
| 2021-10-29 | $58.60 | $58.60 | 8,195 | — | — |
| 2021-10-28 | $58.80 | $58.80 | 11,750 | — | — |
| 2021-10-27 | $60.20 | $60.20 | 12,090 | — | — |
| 2021-10-26 | $62.20 | $62.20 | 6,510 | — | — |
| 2021-10-25 | $67.00 | $67.00 | 4,465 | — | — |
| 2021-10-22 | $65.00 | $65.00 | 7,875 | — | — |
| 2021-10-21 | $72.40 | $72.40 | 15,845 | — | — |
| 2021-10-20 | $70.20 | $70.20 | 5,520 | — | — |
| 2021-10-19 | $66.60 | $66.60 | 3,125 | — | — |
| 2021-10-18 | $67.40 | $67.40 | 2,465 | — | — |
| 2021-10-15 | $66.00 | $66.00 | 2,420 | — | — |
| 2021-10-14 | $67.20 | $67.20 | 3,300 | — | — |
| 2021-10-13 | $67.20 | $67.20 | 1,460 | — | — |
| 2021-10-12 | $66.00 | $66.00 | 3,590 | — | — |
| 2021-10-11 | $66.40 | $66.40 | 5,925 | — | — |
| 2021-10-08 | $63.60 | $63.60 | 4,225 | — | — |
| 2021-10-07 | $63.20 | $63.20 | 1,650 | — | — |
| 2021-10-06 | $62.00 | $62.00 | 2,645 | — | — |
| 2021-10-05 | $61.80 | $61.80 | 5,400 | — | — |
| 2021-10-04 | $61.20 | $61.20 | 3,320 | — | — |
| 2021-10-01 | $62.60 | $62.60 | 4,680 | — | — |
| 2021-09-30 | $60.40 | $60.40 | 7,790 | — | — |
| 2021-09-29 | $61.00 | $61.00 | 5,615 | — | — |
| 2021-09-28 | $64.20 | $64.20 | 4,520 | — | — |
| 2021-09-27 | $66.60 | $66.60 | 2,720 | — | — |
| 2021-09-24 | $65.80 | $65.80 | 2,490 | — | — |
| 2021-09-23 | $68.00 | $68.00 | 3,410 | — | — |
| 2021-09-22 | $65.40 | $65.40 | 2,310 | — | — |
| 2021-09-21 | $63.40 | $63.40 | 4,850 | — | — |
| 2021-09-20 | $63.60 | $63.60 | 5,105 | — | — |
| 2021-09-17 | $67.60 | $67.60 | 5,510 | — | — |
| 2021-09-16 | $67.40 | $67.40 | 4,345 | — | — |
| 2021-09-15 | $67.00 | $67.00 | 4,270 | — | — |
| 2021-09-14 | $70.20 | $70.20 | 6,220 | — | — |
| 2021-09-13 | $74.00 | $74.00 | 6,260 | — | — |
| 2021-09-10 | $76.80 | $76.80 | 7,605 | — | — |
| 2021-09-09 | $72.40 | $72.40 | 7,470 | — | — |
| 2021-09-08 | $71.20 | $71.20 | 3,390 | — | — |
| 2021-09-07 | $73.40 | $73.40 | 5,405 | — | — |
| 2021-09-03 | $72.80 | $72.80 | 4,085 | — | — |
| 2021-09-02 | $71.00 | $71.00 | 3,070 | — | — |
| 2021-09-01 | $71.00 | $71.00 | 5,465 | — | — |
| 2021-08-31 | $68.20 | $68.20 | 4,815 | — | — |
| 2021-08-30 | $68.20 | $68.20 | 4,120 | — | — |
| 2021-08-27 | $69.40 | $69.40 | 8,780 | — | — |
| 2021-08-26 | $64.80 | $64.80 | 4,430 | — | — |
| 2021-08-25 | $65.40 | $65.40 | 3,930 | — | — |
| 2021-08-24 | $66.40 | $66.40 | 6,530 | — | — |
| 2021-08-23 | $63.20 | $63.20 | 4,490 | — | — |
| 2021-08-20 | $61.40 | $61.40 | 2,850 | — | — |
| 2021-08-19 | $58.40 | $58.40 | 7,795 | — | — |
| 2021-08-18 | $61.40 | $61.40 | 2,225 | — | — |
| 2021-08-17 | $61.80 | $61.80 | 7,570 | — | — |
| 2021-08-16 | $59.50 | $59.50 | 8,375 | — | — |
| 2021-08-13 | $62.00 | $62.00 | 16,955 | — | — |
| 2021-08-12 | $68.00 | $68.00 | 8,790 | — | — |
| 2021-08-11 | $68.40 | $68.40 | 4,915 | — | — |
| 2021-08-10 | $70.40 | $70.40 | 7,000 | — | — |
| 2021-08-09 | $71.00 | $71.00 | 4,090 | — | — |
| 2021-08-06 | $71.40 | $71.40 | 5,830 | — | — |
| 2021-08-05 | $70.20 | $70.20 | 10,740 | — | — |
| 2021-08-04 | $67.20 | $67.20 | 11,615 | — | — |
| 2021-08-03 | $68.60 | $68.60 | 13,395 | — | — |
| 2021-08-02 | $69.40 | $69.40 | 14,545 | — | — |
| 2021-07-30 | $67.40 | $67.40 | 50,785 | — | — |
| 2021-07-29 | $75.20 | $75.20 | 1,147,605 | — | — |
| 2021-07-28 | $65.00 | $65.00 | 7,455 | — | — |
| 2021-07-27 | $62.60 | $62.60 | 4,720 | — | — |
| 2021-07-26 | $64.80 | $64.80 | 3,570 | — | — |
| 2021-07-23 | $62.80 | $62.80 | 13,620 | — | — |
| 2021-07-22 | $68.60 | $68.60 | 9,045 | — | — |
| 2021-07-21 | $70.00 | $70.00 | 10,325 | — | — |
| 2021-07-20 | $68.80 | $68.80 | 4,865 | — | — |
| 2021-07-19 | $65.60 | $65.60 | 18,940 | — | — |
| 2021-07-16 | $65.40 | $65.40 | 12,710 | — | — |
| 2021-07-15 | $69.80 | $69.80 | 13,445 | — | — |
| 2021-07-14 | $72.40 | $72.40 | 15,850 | — | — |
| 2021-07-13 | $78.00 | $78.00 | 13,370 | — | — |
| 2021-07-12 | $78.20 | $78.20 | 6,710 | — | — |
| 2021-07-09 | $77.00 | $77.00 | 11,190 | — | — |
| 2021-07-08 | $76.20 | $76.20 | 21,480 | — | — |
| 2021-07-07 | $82.40 | $82.40 | 30,735 | — | — |
| 2021-07-06 | $77.20 | $77.20 | 2,755 | — | — |
| 2021-07-02 | $77.60 | $77.60 | 5,190 | — | — |
| 2021-07-01 | $76.80 | $76.80 | 7,875 | — | — |
| 2021-06-30 | $78.00 | $78.00 | 5,300 | — | — |
| 2021-06-29 | $77.80 | $77.80 | 3,730 | — | — |
| 2021-06-28 | $80.60 | $80.60 | 6,560 | — | — |
| 2021-06-25 | $83.40 | $83.40 | 19,730 | — | — |
| 2021-06-24 | $79.60 | $79.60 | 4,175 | — | — |
| 2021-06-23 | $76.80 | $76.80 | 12,660 | — | — |
| 2021-06-22 | $77.40 | $77.40 | 50,505 | — | — |
| 2021-06-21 | $77.80 | $77.80 | 3,295 | — | — |
| 2021-06-18 | $76.00 | $76.00 | 8,065 | — | — |
| 2021-06-17 | $79.60 | $79.60 | 12,095 | — | — |
| 2021-06-16 | $80.40 | $80.40 | 14,740 | — | — |
| 2021-06-15 | $83.00 | $83.00 | 17,705 | — | — |
| 2021-06-14 | $84.40 | $84.40 | 6,200 | — | — |
| 2021-06-11 | $84.20 | $84.20 | 3,770 | — | — |
| 2021-06-10 | $86.00 | $86.00 | 11,435 | — | — |
| 2021-06-09 | $91.40 | $91.40 | 22,050 | — | — |
| 2021-06-08 | $86.40 | $86.40 | 21,195 | — | — |
| 2021-06-07 | $80.80 | $80.80 | 12,275 | — | — |
| 2021-06-04 | $80.20 | $80.20 | 15,520 | — | — |
| 2021-06-03 | $85.40 | $85.40 | 37,010 | — | — |
| 2021-06-02 | $74.40 | $74.40 | 9,185 | — | — |
| 2021-06-01 | $78.80 | $78.80 | 10,775 | — | — |
| 2021-05-28 | $73.20 | $73.20 | 4,710 | — | — |
| 2021-05-27 | $74.60 | $74.60 | 4,130 | — | — |
| 2021-05-26 | $72.60 | $72.60 | 6,075 | — | — |
| 2021-05-25 | $71.00 | $71.00 | 3,080 | — | — |
| 2021-05-24 | $73.40 | $73.40 | 6,335 | — | — |
| 2021-05-21 | $72.00 | $72.00 | 7,015 | — | — |
| 2021-05-20 | $69.40 | $69.40 | 12,260 | — | — |
| 2021-05-19 | $66.00 | $66.00 | 4,395 | — | — |
| 2021-05-18 | $67.20 | $67.20 | 9,610 | — | — |
| 2021-05-17 | $66.20 | $66.20 | 2,740 | — | — |
| 2021-05-14 | $65.20 | $65.20 | 6,910 | — | — |
| 2021-05-13 | $62.40 | $62.40 | 11,825 | — | — |
| 2021-05-12 | $64.40 | $64.40 | 17,455 | — | — |
| 2021-05-11 | $66.80 | $66.80 | 26,355 | — | — |
| 2021-05-10 | $68.60 | $68.60 | 13,610 | — | — |
| 2021-05-07 | $70.00 | $70.00 | 14,190 | — | — |
| 2021-05-06 | $68.00 | $68.00 | 15,625 | — | — |
| 2021-05-05 | $69.40 | $69.40 | 19,720 | — | — |
| 2021-05-04 | $72.20 | $72.20 | 6,680 | — | — |
| 2021-05-03 | $76.00 | $76.00 | 10,965 | — | — |
| 2021-04-30 | $76.00 | $76.00 | 16,825 | — | — |
| 2021-04-29 | $76.40 | $76.40 | 11,090 | — | — |
| 2021-04-28 | $75.60 | $75.60 | 15,710 | — | — |
| 2021-04-27 | $72.40 | $72.40 | 14,225 | — | — |
| 2021-04-26 | $72.80 | $72.80 | 32,170 | — | — |
| 2021-04-23 | $67.00 | $67.00 | 85,050 | — | — |
| 2021-04-22 | $64.20 | $64.20 | 131,870 | — | — |
| 2021-04-21 | $69.60 | $69.60 | 48,030 | — | — |
| 2021-04-20 | $62.80 | $62.80 | 15,485 | — | — |
| 2021-04-19 | $63.20 | $63.20 | 25,085 | — | — |
| 2021-04-16 | $62.40 | $62.40 | 12,345 | — | — |
| 2021-04-15 | $64.60 | $64.60 | 15,005 | — | — |
| 2021-04-14 | $66.80 | $66.80 | 17,000 | — | — |
| 2021-04-13 | $69.80 | $69.80 | 47,810 | — | — |
| 2021-04-12 | $71.80 | $71.80 | 37,815 | — | — |
| 2021-04-09 | $75.20 | $75.20 | 9,395 | — | — |
| 2021-04-08 | $75.80 | $75.80 | 21,780 | — | — |
| 2021-04-07 | $78.80 | $78.80 | 30,855 | — | — |
| 2021-04-06 | $78.60 | $78.60 | 13,610 | — | — |
| 2021-04-05 | $78.60 | $78.60 | 31,290 | — | — |
| 2021-04-01 | $74.60 | $74.60 | 20,755 | — | — |
| 2021-03-31 | $74.40 | $74.40 | 50,800 | — | — |
| 2021-03-30 | $73.40 | $73.40 | 91,175 | — | — |
| 2021-03-29 | $75.20 | $75.20 | 33,440 | — | — |
| 2021-03-26 | $83.60 | $83.60 | 23,095 | — | — |
| 2021-03-25 | $86.60 | $86.60 | 36,320 | — | — |
| 2021-03-24 | $86.40 | $86.40 | 44,600 | — | — |
| 2021-03-23 | $92.40 | $92.40 | 26,860 | — | — |
| 2021-03-22 | $97.60 | $97.60 | 48,375 | — | — |
| 2021-03-19 | $99.80 | $99.80 | 52,705 | — | — |
| 2021-03-18 | $99.80 | $99.80 | 124,415 | — | — |
| 2021-03-17 | $112.80 | $112.80 | 410,425 | — | — |
| 2021-03-16 | $107.90 | $107.90 | 485,035 | — | — |
| 2021-03-15 | $152.80 | $152.80 | 14,365,605 | — | — |
| 2021-03-12 | $66.80 | $66.80 | 3,410 | — | — |
| 2021-03-11 | $68.00 | $68.00 | 3,910 | — | — |
| 2021-03-10 | $63.40 | $63.40 | 6,500 | — | — |
| 2021-03-09 | $67.00 | $67.00 | 3,210 | — | — |
| 2021-03-08 | $63.80 | $63.80 | 3,155 | — | — |
| 2021-03-05 | $62.60 | $62.60 | 8,760 | — | — |
| 2021-03-04 | $60.80 | $60.80 | 20,710 | — | — |
| 2021-03-03 | $70.00 | $70.00 | 8,910 | — | — |
| 2021-03-02 | $73.20 | $73.20 | 7,365 | — | — |
| 2021-03-01 | $77.00 | $77.00 | 5,435 | — | — |
| 2021-02-26 | $72.00 | $72.00 | 7,615 | — | — |
| 2021-02-25 | $75.00 | $75.00 | 11,055 | — | — |
| 2021-02-24 | $82.20 | $82.20 | 7,385 | — | — |
| 2021-02-23 | $78.00 | $78.00 | 29,865 | — | — |
| 2021-02-22 | $94.40 | $94.40 | 8,240 | — | — |
| 2021-02-19 | $94.80 | $94.80 | 15,920 | — | — |
| 2021-02-18 | $99.60 | $99.60 | 18,145 | — | — |
| 2021-02-17 | $106.00 | $106.00 | 56,325 | — | — |
| 2021-02-16 | $100.00 | $100.00 | 20,555 | — | — |
| 2021-02-12 | $97.60 | $97.60 | 18,665 | — | — |
| 2021-02-11 | $88.40 | $88.40 | 13,605 | — | — |
| 2021-02-10 | $87.60 | $87.60 | 20,770 | — | — |
| 2021-02-09 | $94.20 | $94.20 | 29,620 | — | — |
| 2021-02-08 | $99.20 | $99.20 | 61,400 | — | — |
| 2021-02-05 | $80.60 | $80.60 | 9,300 | — | — |
| 2021-02-04 | $79.00 | $79.00 | 9,225 | — | — |
| 2021-02-03 | $80.80 | $80.80 | 36,050 | — | — |
| 2021-02-02 | $72.00 | $72.00 | 10,545 | — | — |
| 2021-02-01 | $73.20 | $73.20 | 12,940 | — | — |
| 2021-01-29 | $72.00 | $72.00 | 10,335 | — | — |
| 2021-01-28 | $76.00 | $76.00 | 18,815 | — | — |
| 2021-01-27 | $73.00 | $73.00 | 29,620 | — | — |
| 2021-01-26 | $81.80 | $81.80 | 21,765 | — | — |
| 2021-01-25 | $83.00 | $83.00 | 30,900 | — | — |
| 2021-01-22 | $80.00 | $80.00 | 22,775 | — | — |
| 2021-01-21 | $79.40 | $79.40 | 13,985 | — | — |
| 2021-01-20 | $77.40 | $77.40 | 12,525 | — | — |
| 2021-01-19 | $80.00 | $80.00 | 25,505 | — | — |
| 2021-01-15 | $73.20 | $73.20 | 28,910 | — | — |
| 2021-01-14 | $84.80 | $84.80 | 60,990 | — | — |
| 2021-01-13 | $76.20 | $76.20 | 49,055 | — | — |
| 2021-01-12 | $70.40 | $70.40 | 22,355 | — | — |
| 2021-01-11 | $70.00 | $70.00 | 24,955 | — | — |
| 2021-01-08 | $71.00 | $71.00 | 110,300 | — | — |
| 2021-01-07 | $67.40 | $67.40 | 87,820 | — | — |
| 2021-01-06 | $61.00 | $61.00 | 30,165 | — | — |
| 2021-01-05 | $66.40 | $66.40 | 12,860 | — | — |
| 2021-01-04 | $62.60 | $62.60 | 12,150 | — | — |