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
- 1999-11-02 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 | $32.40 | $32.40 | 6,590 | — | — |
| 2021-12-30 | $34.40 | $34.40 | 9,240 | — | — |
| 2021-12-29 | $36.40 | $36.40 | 10,160 | — | — |
| 2021-12-28 | $37.50 | $37.50 | 10,170 | — | — |
| 2021-12-27 | $37.50 | $37.50 | 18,070 | — | — |
| 2021-12-23 | $37.00 | $37.00 | 7,810 | — | — |
| 2021-12-22 | $39.10 | $39.10 | 11,070 | — | — |
| 2021-12-21 | $37.40 | $37.40 | 2,760 | — | — |
| 2021-12-20 | $36.60 | $36.60 | 6,900 | — | — |
| 2021-12-17 | $37.80 | $37.80 | 6,470 | — | — |
| 2021-12-16 | $38.10 | $38.10 | 2,650 | — | — |
| 2021-12-15 | $37.40 | $37.40 | 1,840 | — | — |
| 2021-12-14 | $38.10 | $38.10 | 2,130 | — | — |
| 2021-12-13 | $38.10 | $38.10 | 4,810 | — | — |
| 2021-12-10 | $37.70 | $37.70 | 3,430 | — | — |
| 2021-12-09 | $38.60 | $38.60 | 1,990 | — | — |
| 2021-12-08 | $38.90 | $38.90 | 1,870 | — | — |
| 2021-12-07 | $38.00 | $38.00 | 2,020 | — | — |
| 2021-12-06 | $36.80 | $36.80 | 4,010 | — | — |
| 2021-12-03 | $35.20 | $35.20 | 6,740 | — | — |
| 2021-12-02 | $36.20 | $36.20 | 5,650 | — | — |
| 2021-12-01 | $37.20 | $37.20 | 5,270 | — | — |
| 2021-11-30 | $40.30 | $40.30 | 3,070 | — | — |
| 2021-11-29 | $41.70 | $41.70 | 1,940 | — | — |
| 2021-11-26 | $43.10 | $43.10 | 1,280 | — | — |
| 2021-11-24 | $43.30 | $43.30 | 5,350 | — | — |
| 2021-11-23 | $40.00 | $40.00 | 15,700 | — | — |
| 2021-11-22 | $46.30 | $46.30 | 9,510 | — | — |
| 2021-11-19 | $48.70 | $48.70 | 4,090 | — | — |
| 2021-11-18 | $48.10 | $48.10 | 7,650 | — | — |
| 2021-11-17 | $49.30 | $49.30 | 3,990 | — | — |
| 2021-11-16 | $50.00 | $50.00 | 5,530 | — | — |
| 2021-11-15 | $51.50 | $51.50 | 7,470 | — | — |
| 2021-11-12 | $49.90 | $49.90 | 2,640 | — | — |
| 2021-11-11 | $51.50 | $51.50 | 7,970 | — | — |
| 2021-11-10 | $51.60 | $51.60 | 15,190 | — | — |
| 2021-11-09 | $53.50 | $53.50 | 8,950 | — | — |
| 2021-11-08 | $52.90 | $52.90 | 11,290 | — | — |
| 2021-11-05 | $51.20 | $51.20 | 2,880 | — | — |
| 2021-11-04 | $51.40 | $51.40 | 4,070 | — | — |
| 2021-11-03 | $52.10 | $52.10 | 4,780 | — | — |
| 2021-11-02 | $52.00 | $52.00 | 4,050 | — | — |
| 2021-11-01 | $50.80 | $50.80 | 15,180 | — | — |
| 2021-10-29 | $52.50 | $52.50 | 19,660 | — | — |
| 2021-10-28 | $53.20 | $53.20 | 45,460 | — | — |
| 2021-10-27 | $52.70 | $52.70 | 24,140 | — | — |
| 2021-10-26 | $51.50 | $51.50 | 12,480 | — | — |
| 2021-10-25 | $52.00 | $52.00 | 272,000 | — | — |
| 2021-10-22 | $49.10 | $49.10 | 6,640 | — | — |
| 2021-10-21 | $51.30 | $51.30 | 5,610 | — | — |
| 2021-10-20 | $51.40 | $51.40 | 3,940 | — | — |
| 2021-10-19 | $52.90 | $52.90 | 18,480 | — | — |
| 2021-10-18 | $48.00 | $48.00 | 10,400 | — | — |
| 2021-10-15 | $47.50 | $47.50 | 4,060 | — | — |
| 2021-10-14 | $46.80 | $46.80 | 8,660 | — | — |
| 2021-10-13 | $48.50 | $48.50 | 3,390 | — | — |
| 2021-10-12 | $48.60 | $48.60 | 2,510 | — | — |
| 2021-10-11 | $49.50 | $49.50 | 7,320 | — | — |
| 2021-10-08 | $47.50 | $47.50 | 12,470 | — | — |
| 2021-10-07 | $49.80 | $49.80 | 3,770 | — | — |
| 2021-10-06 | $50.70 | $50.70 | 4,870 | — | — |
| 2021-10-05 | $49.60 | $49.60 | 5,460 | — | — |
| 2021-10-04 | $49.20 | $49.20 | 9,800 | — | — |
| 2021-10-01 | $49.60 | $49.60 | 16,180 | — | — |
| 2021-09-30 | $51.00 | $51.00 | 7,110 | — | — |
| 2021-09-29 | $52.30 | $52.30 | 9,860 | — | — |
| 2021-09-28 | $52.30 | $52.30 | 8,660 | — | — |
| 2021-09-27 | $53.10 | $53.10 | 15,380 | — | — |
| 2021-09-24 | $52.40 | $52.40 | 13,140 | — | — |
| 2021-09-23 | $51.20 | $51.20 | 16,030 | — | — |
| 2021-09-22 | $51.40 | $51.40 | 7,060 | — | — |
| 2021-09-21 | $51.20 | $51.20 | 23,960 | — | — |
| 2021-09-20 | $51.00 | $51.00 | 24,490 | — | — |
| 2021-09-17 | $53.50 | $53.50 | 48,680 | — | — |
| 2021-09-16 | $53.90 | $53.90 | 23,380 | — | — |
| 2021-09-15 | $55.10 | $55.10 | 26,710 | — | — |
| 2021-09-14 | $56.10 | $56.10 | 23,630 | — | — |
| 2021-09-13 | $56.10 | $56.10 | 66,120 | — | — |
| 2021-09-10 | $62.70 | $62.70 | 512,450 | — | — |
| 2021-09-09 | $62.70 | $62.70 | 16,050 | — | — |
| 2021-09-08 | $60.30 | $60.30 | 31,660 | — | — |
| 2021-09-07 | $60.00 | $60.00 | 12,060 | — | — |
| 2021-09-03 | $58.90 | $58.90 | 5,780 | — | — |
| 2021-09-02 | $58.20 | $58.20 | 20,100 | — | — |
| 2021-09-01 | $59.70 | $59.70 | 36,770 | — | — |
| 2021-08-31 | $64.10 | $64.10 | 9,720 | — | — |
| 2021-08-30 | $65.00 | $65.00 | 75,600 | — | — |
| 2021-08-27 | $62.50 | $62.50 | 30,700 | — | — |
| 2021-08-26 | $59.20 | $59.20 | 16,720 | — | — |
| 2021-08-25 | $57.60 | $57.60 | 28,570 | — | — |
| 2021-08-24 | $53.70 | $53.70 | 29,780 | — | — |
| 2021-08-23 | $52.90 | $52.90 | 22,210 | — | — |
| 2021-08-20 | $52.70 | $52.70 | 19,150 | — | — |
| 2021-08-19 | $48.20 | $48.20 | 21,090 | — | — |
| 2021-08-18 | $50.90 | $50.90 | 13,630 | — | — |
| 2021-08-17 | $53.50 | $53.50 | 42,040 | — | — |
| 2021-08-16 | $50.90 | $50.90 | 28,580 | — | — |
| 2021-08-13 | $55.00 | $55.00 | 16,450 | — | — |
| 2021-08-12 | $57.10 | $57.10 | 18,150 | — | — |
| 2021-08-11 | $58.50 | $58.50 | 18,980 | — | — |
| 2021-08-10 | $60.60 | $60.60 | 15,760 | — | — |
| 2021-08-09 | $62.70 | $62.70 | 19,440 | — | — |
| 2021-08-06 | $60.60 | $60.60 | 35,910 | — | — |
| 2021-08-05 | $63.10 | $63.10 | 28,350 | — | — |
| 2021-08-04 | $61.90 | $61.90 | 27,710 | — | — |
| 2021-08-03 | $66.60 | $66.60 | 81,830 | — | — |
| 2021-08-02 | $77.50 | $77.50 | 76,410 | — | — |
| 2021-07-30 | $77.40 | $77.40 | 350,260 | — | — |
| 2021-07-29 | $67.40 | $67.40 | 39,220 | — | — |
| 2021-07-28 | $70.10 | $70.10 | 88,860 | — | — |
| 2021-07-27 | $66.20 | $66.20 | 956,230 | — | — |
| 2021-07-26 | $57.50 | $57.50 | 45,600 | — | — |
| 2021-07-23 | $59.40 | $59.40 | 34,370 | — | — |
| 2021-07-22 | $62.90 | $62.90 | 66,500 | — | — |
| 2021-07-21 | $67.40 | $67.40 | 57,520 | — | — |
| 2021-07-20 | $66.90 | $66.90 | 44,190 | — | — |
| 2021-07-19 | $68.00 | $68.00 | 58,330 | — | — |
| 2021-07-16 | $66.50 | $66.50 | 90,010 | — | — |
| 2021-07-15 | $71.80 | $71.80 | 177,450 | — | — |
| 2021-07-14 | $81.90 | $81.90 | 377,660 | — | — |
| 2021-07-13 | $93.60 | $93.60 | 9,315,470 | — | — |
| 2021-07-12 | $66.70 | $66.70 | 105,240 | — | — |
| 2021-07-09 | $70.50 | $70.50 | 111,220 | — | — |
| 2021-07-08 | $70.50 | $70.50 | 177,210 | — | — |
| 2021-07-07 | $74.90 | $74.90 | 419,850 | — | — |
| 2021-07-06 | $84.00 | $84.00 | 8,716,140 | — | — |
| 2021-07-02 | $54.40 | $54.40 | 39,920 | — | — |
| 2021-07-01 | $50.70 | $50.70 | 22,190 | — | — |
| 2021-06-30 | $52.80 | $52.80 | 108,200 | — | — |
| 2021-06-29 | $50.00 | $50.00 | 22,780 | — | — |
| 2021-06-28 | $49.80 | $49.80 | 19,000 | — | — |
| 2021-06-25 | $50.90 | $50.90 | 16,900 | — | — |
| 2021-06-24 | $52.70 | $52.70 | 58,860 | — | — |
| 2021-06-23 | $49.70 | $49.70 | 22,650 | — | — |
| 2021-06-22 | $51.00 | $51.00 | 15,800 | — | — |
| 2021-06-21 | $50.40 | $50.40 | 9,600 | — | — |
| 2021-06-18 | $51.40 | $51.40 | 7,390 | — | — |
| 2021-06-17 | $53.30 | $53.30 | 14,800 | — | — |
| 2021-06-16 | $55.50 | $55.50 | 16,110 | — | — |
| 2021-06-15 | $56.50 | $56.50 | 36,280 | — | — |
| 2021-06-14 | $55.30 | $55.30 | 26,430 | — | — |
| 2021-06-11 | $60.90 | $60.90 | 94,230 | — | — |
| 2021-06-10 | $63.10 | $63.10 | 1,199,990 | — | — |
| 2021-06-09 | $50.30 | $50.30 | 128,440 | — | — |
| 2021-06-08 | $55.00 | $55.00 | 338,040 | — | — |
| 2021-06-07 | $43.90 | $43.90 | 10,170 | — | — |
| 2021-06-04 | $44.00 | $44.00 | 16,210 | — | — |
| 2021-06-03 | $43.40 | $43.40 | 10,710 | — | — |
| 2021-06-02 | $43.50 | $43.50 | 21,710 | — | — |
| 2021-06-01 | $45.00 | $45.00 | 46,830 | — | — |
| 2021-05-28 | $42.00 | $42.00 | 54,370 | — | — |
| 2021-05-27 | $159.50 | $159.50 | 80 | — | — |
| 2021-05-26 | $147.50 | $147.50 | 46 | — | — |
| 2021-05-25 | $137.50 | $137.50 | 30 | — | — |
| 2021-05-24 | $148.50 | $148.50 | 0 | — | — |
| 2021-05-21 | $148.50 | $148.50 | 14 | — | — |
| 2021-05-20 | $149.00 | $149.00 | 0 | — | — |
| 2021-05-19 | $149.00 | $149.00 | 0 | — | — |
| 2021-05-18 | $149.00 | $149.00 | 0 | — | — |
| 2021-05-17 | $149.00 | $149.00 | 0 | — | — |
| 2021-05-14 | $149.00 | $149.00 | 2 | — | — |
| 2021-05-13 | $138.00 | $138.00 | 0 | — | — |
| 2021-05-12 | $138.00 | $138.00 | 2 | — | — |
| 2021-05-11 | $138.00 | $138.00 | 0 | — | — |
| 2021-05-10 | $138.00 | $138.00 | 0 | — | — |
| 2021-05-07 | $138.00 | $138.00 | 0 | — | — |
| 2021-05-06 | $138.00 | $138.00 | 0 | — | — |
| 2021-05-05 | $138.00 | $138.00 | 0 | — | — |
| 2021-05-04 | $138.00 | $138.00 | 4 | — | — |
| 2021-05-03 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-30 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-29 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-28 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-27 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-26 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-23 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-22 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-21 | $149.00 | $149.00 | 0 | — | — |
| 2021-04-20 | $149.00 | $149.00 | 2 | — | — |
| 2021-04-19 | $138.00 | $138.00 | 0 | — | — |
| 2021-04-16 | $138.00 | $138.00 | 0 | — | — |
| 2021-04-15 | $138.00 | $138.00 | 2 | — | — |
| 2021-04-14 | $138.00 | $138.00 | 0 | — | — |
| 2021-04-13 | $138.00 | $138.00 | 0 | — | — |
| 2021-04-12 | $138.00 | $138.00 | 4 | — | — |
| 2021-04-09 | $142.50 | $142.50 | 0 | — | — |
| 2021-04-08 | $142.50 | $142.50 | 4 | — | — |
| 2021-04-07 | $160.00 | $160.00 | 2 | — | — |
| 2021-04-06 | $172.50 | $172.50 | 0 | — | — |
| 2021-04-05 | $172.50 | $172.50 | 0 | — | — |
| 2021-04-01 | $172.50 | $172.50 | 2 | — | — |
| 2021-03-31 | $172.50 | $172.50 | 0 | — | — |
| 2021-03-30 | $172.50 | $172.50 | 0 | — | — |
| 2021-03-29 | $172.50 | $172.50 | 0 | — | — |
| 2021-03-26 | $172.50 | $172.50 | 2 | — | — |
| 2021-03-25 | $138.00 | $138.00 | 0 | — | — |
| 2021-03-24 | $138.00 | $138.00 | 10 | — | — |
| 2021-03-23 | $137.50 | $137.50 | 0 | — | — |
| 2021-03-22 | $137.50 | $137.50 | 0 | — | — |
| 2021-03-19 | $137.50 | $137.50 | 0 | — | — |
| 2021-03-18 | $137.50 | $137.50 | 0 | — | — |
| 2021-03-17 | $137.50 | $137.50 | 0 | — | — |
| 2021-03-16 | $137.50 | $137.50 | 18 | — | — |
| 2021-03-15 | $174.00 | $174.00 | 10 | — | — |
| 2021-03-12 | $175.00 | $175.00 | 2 | — | — |
| 2021-03-11 | $175.00 | $175.00 | 0 | — | — |
| 2021-03-10 | $175.00 | $175.00 | 0 | — | — |
| 2021-03-09 | $175.00 | $175.00 | 4 | — | — |
| 2021-03-08 | $136.50 | $136.50 | 0 | — | — |
| 2021-03-05 | $136.50 | $136.50 | 0 | — | — |
| 2021-03-04 | $136.50 | $136.50 | 8 | — | — |
| 2021-03-03 | $138.50 | $138.50 | 8 | — | — |
| 2021-03-02 | $175.00 | $175.00 | 0 | — | — |
| 2021-03-01 | $175.00 | $175.00 | 0 | — | — |
| 2021-02-26 | $175.00 | $175.00 | 6 | — | — |
| 2021-02-25 | $194.00 | $194.00 | 0 | — | — |
| 2021-02-24 | $194.00 | $194.00 | 14 | — | — |
| 2021-02-23 | $142.00 | $142.00 | 8 | — | — |
| 2021-02-22 | $199.50 | $199.50 | 32 | — | — |
| 2021-02-19 | $187.50 | $187.50 | 20 | — | — |
| 2021-02-18 | $184.00 | $184.00 | 32 | — | — |
| 2021-02-17 | $187.50 | $187.50 | 0 | — | — |
| 2021-02-16 | $187.50 | $187.50 | 10 | — | — |
| 2021-02-12 | $187.50 | $187.50 | 8 | — | — |
| 2021-02-11 | $187.00 | $187.00 | 6 | — | — |
| 2021-02-10 | $187.50 | $187.50 | 26 | — | — |
| 2021-02-09 | $175.00 | $175.00 | 64 | — | — |
| 2021-02-08 | $195.00 | $195.00 | 146 | — | — |
| 2021-02-05 | $150.50 | $150.50 | 26 | — | — |
| 2021-02-04 | $174.50 | $174.50 | 8 | — | — |
| 2021-02-03 | $174.50 | $174.50 | 0 | — | — |
| 2021-02-02 | $174.50 | $174.50 | 4 | — | — |
| 2021-02-01 | $163.00 | $163.00 | 34 | — | — |
| 2021-01-29 | $175.00 | $175.00 | 6 | — | — |
| 2021-01-28 | $150.50 | $150.50 | 18 | — | — |
| 2021-01-27 | $187.50 | $187.50 | 4 | — | — |
| 2021-01-26 | $187.50 | $187.50 | 32 | — | — |
| 2021-01-25 | $188.50 | $188.50 | 4 | — | — |
| 2021-01-22 | $150.50 | $150.50 | 12 | — | — |
| 2021-01-21 | $150.00 | $150.00 | 22 | — | — |
| 2021-01-20 | $237.50 | $237.50 | 0 | — | — |
| 2021-01-19 | $237.50 | $237.50 | 22 | — | — |
| 2021-01-15 | $132.00 | $132.00 | 4 | — | — |
| 2021-01-14 | $131.00 | $131.00 | 0 | — | — |
| 2021-01-13 | $131.00 | $131.00 | 0 | — | — |
| 2021-01-12 | $131.00 | $131.00 | 0 | — | — |
| 2021-01-11 | $131.00 | $131.00 | 2 | — | — |
| 2021-01-08 | $130.00 | $130.00 | 0 | — | — |
| 2021-01-07 | $130.00 | $130.00 | 0 | — | — |
| 2021-01-06 | $130.00 | $130.00 | 0 | — | — |
| 2021-01-05 | $130.00 | $130.00 | 0 | — | — |
| 2021-01-04 | $130.00 | $130.00 | 14 | — | — |