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
- 2012-08-22 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 | $26.50 | $26.50 | 59,030 | — | — |
| 2021-12-30 | $27.70 | $27.70 | 102,930 | — | — |
| 2021-12-29 | $28.00 | $28.00 | 210,670 | — | — |
| 2021-12-28 | $26.10 | $26.10 | 116,190 | — | — |
| 2021-12-27 | $28.50 | $28.50 | 227,370 | — | — |
| 2021-12-23 | $30.90 | $30.90 | 270,860 | — | — |
| 2021-12-22 | $30.10 | $30.10 | 55,380 | — | — |
| 2021-12-21 | $32.50 | $32.50 | 46,470 | — | — |
| 2021-12-20 | $33.20 | $33.20 | 20,030 | — | — |
| 2021-12-17 | $36.20 | $36.20 | 19,540 | — | — |
| 2021-12-16 | $38.40 | $38.40 | 11,090 | — | — |
| 2021-12-15 | $40.40 | $40.40 | 16,260 | — | — |
| 2021-12-14 | $38.90 | $38.90 | 23,280 | — | — |
| 2021-12-13 | $41.00 | $41.00 | 37,300 | — | — |
| 2021-12-10 | $40.10 | $40.10 | 12,020 | — | — |
| 2021-12-09 | $41.60 | $41.60 | 7,920 | — | — |
| 2021-12-08 | $44.70 | $44.70 | 15,020 | — | — |
| 2021-12-07 | $43.40 | $43.40 | 31,180 | — | — |
| 2021-12-06 | $39.00 | $39.00 | 33,740 | — | — |
| 2021-12-03 | $40.60 | $40.60 | 30,110 | — | — |
| 2021-12-02 | $43.40 | $43.40 | 38,870 | — | — |
| 2021-12-01 | $38.50 | $38.50 | 126,800 | — | — |
| 2021-11-30 | $42.90 | $42.90 | 19,220 | — | — |
| 2021-11-29 | $43.10 | $43.10 | 14,550 | — | — |
| 2021-11-26 | $44.50 | $44.50 | 19,720 | — | — |
| 2021-11-24 | $46.80 | $46.80 | 35,180 | — | — |
| 2021-11-23 | $43.90 | $43.90 | 56,940 | — | — |
| 2021-11-22 | $45.90 | $45.90 | 50,820 | — | — |
| 2021-11-19 | $45.00 | $45.00 | 43,590 | — | — |
| 2021-11-18 | $46.30 | $46.30 | 56,040 | — | — |
| 2021-11-17 | $50.90 | $50.90 | 38,810 | — | — |
| 2021-11-16 | $52.50 | $52.50 | 82,310 | — | — |
| 2021-11-15 | $60.10 | $60.10 | 68,310 | — | — |
| 2021-11-12 | $62.70 | $62.70 | 65,590 | — | — |
| 2021-11-11 | $63.80 | $63.80 | 51,680 | — | — |
| 2021-11-10 | $59.90 | $59.90 | 103,840 | — | — |
| 2021-11-09 | $61.40 | $61.40 | 139,860 | — | — |
| 2021-11-08 | $68.40 | $68.40 | 172,710 | — | — |
| 2021-11-05 | $67.60 | $67.60 | 148,390 | — | — |
| 2021-11-04 | $73.10 | $73.10 | 671,470 | — | — |
| 2021-11-03 | $71.30 | $71.30 | 669,690 | — | — |
| 2021-11-02 | $86.00 | $86.00 | 22,204,470 | — | — |
| 2021-11-01 | $45.90 | $45.90 | 20,420 | — | — |
| 2021-10-29 | $45.90 | $45.90 | 26,430 | — | — |
| 2021-10-28 | $43.60 | $43.60 | 35,390 | — | — |
| 2021-10-27 | $41.50 | $41.50 | 25,080 | — | — |
| 2021-10-26 | $44.90 | $44.90 | 199,380 | — | — |
| 2021-10-25 | $44.45 | $44.45 | 35,210 | — | — |
| 2021-10-22 | $42.90 | $42.90 | 47,280 | — | — |
| 2021-10-21 | $45.80 | $45.80 | 57,400 | — | — |
| 2021-10-20 | $50.00 | $50.00 | 121,840 | — | — |
| 2021-10-19 | $56.10 | $56.10 | 1,578,080 | — | — |
| 2021-10-18 | $51.80 | $51.80 | 45,450 | — | — |
| 2021-10-15 | $50.70 | $50.70 | 164,810 | — | — |
| 2021-10-14 | $48.20 | $48.20 | 53,280 | — | — |
| 2021-10-13 | $50.00 | $50.00 | 119,100 | — | — |
| 2021-10-12 | $47.80 | $47.80 | 198,360 | — | — |
| 2021-10-11 | $44.80 | $44.80 | 66,050 | — | — |
| 2021-10-08 | $40.80 | $40.80 | 35,120 | — | — |
| 2021-10-07 | $42.90 | $42.90 | 48,370 | — | — |
| 2021-10-06 | $42.70 | $42.70 | 100,600 | — | — |
| 2021-10-05 | $38.50 | $38.50 | 29,910 | — | — |
| 2021-10-04 | $39.90 | $39.90 | 23,530 | — | — |
| 2021-10-01 | $40.20 | $40.20 | 12,200 | — | — |
| 2021-09-30 | $40.00 | $40.00 | 19,130 | — | — |
| 2021-09-29 | $37.30 | $37.30 | 18,990 | — | — |
| 2021-09-28 | $38.40 | $38.40 | 45,050 | — | — |
| 2021-09-27 | $43.00 | $43.00 | 71,130 | — | — |
| 2021-09-24 | $42.50 | $42.50 | 30,590 | — | — |
| 2021-09-23 | $46.60 | $46.60 | 16,240 | — | — |
| 2021-09-22 | $46.00 | $46.00 | 30,080 | — | — |
| 2021-09-21 | $45.00 | $45.00 | 34,040 | — | — |
| 2021-09-20 | $44.30 | $44.30 | 35,870 | — | — |
| 2021-09-17 | $49.70 | $49.70 | 45,600 | — | — |
| 2021-09-16 | $49.50 | $49.50 | 28,230 | — | — |
| 2021-09-15 | $51.50 | $51.50 | 125,520 | — | — |
| 2021-09-14 | $54.10 | $54.10 | 106,970 | — | — |
| 2021-09-13 | $56.20 | $56.20 | 140,350 | — | — |
| 2021-09-10 | $52.30 | $52.30 | 60,760 | — | — |
| 2021-09-09 | $50.90 | $50.90 | 62,620 | — | — |
| 2021-09-08 | $51.30 | $51.30 | 49,160 | — | — |
| 2021-09-07 | $54.40 | $54.40 | 203,850 | — | — |
| 2021-09-03 | $53.80 | $53.80 | 773,870 | — | — |
| 2021-09-02 | $48.90 | $48.90 | 172,510 | — | — |
| 2021-09-01 | $41.80 | $41.80 | 47,270 | — | — |
| 2021-08-31 | $42.80 | $42.80 | 74,500 | — | — |
| 2021-08-30 | $38.40 | $38.40 | 39,940 | — | — |
| 2021-08-27 | $36.70 | $36.70 | 11,940 | — | — |
| 2021-08-26 | $35.20 | $35.20 | 14,070 | — | — |
| 2021-08-25 | $36.80 | $36.80 | 32,210 | — | — |
| 2021-08-24 | $37.50 | $37.50 | 15,360 | — | — |
| 2021-08-23 | $36.00 | $36.00 | 25,570 | — | — |
| 2021-08-20 | $33.10 | $33.10 | 41,520 | — | — |
| 2021-08-19 | $33.70 | $33.70 | 171,760 | — | — |
| 2021-08-18 | $54.20 | $54.20 | 18,330 | — | — |
| 2021-08-17 | $53.00 | $53.00 | 3,410 | — | — |
| 2021-08-16 | $55.20 | $55.20 | 4,110 | — | — |
| 2021-08-13 | $56.40 | $56.40 | 5,250 | — | — |
| 2021-08-12 | $56.10 | $56.10 | 17,200 | — | — |
| 2021-08-11 | $61.40 | $61.40 | 25,820 | — | — |
| 2021-08-10 | $58.90 | $58.90 | 5,410 | — | — |
| 2021-08-09 | $60.40 | $60.40 | 21,050 | — | — |
| 2021-08-06 | $56.60 | $56.60 | 99,660 | — | — |
| 2021-08-05 | $52.50 | $52.50 | 26,030 | — | — |
| 2021-08-04 | $52.70 | $52.70 | 16,460 | — | — |
| 2021-08-03 | $58.60 | $58.60 | 56,650 | — | — |
| 2021-08-02 | $55.50 | $55.50 | 5,280 | — | — |
| 2021-07-30 | $54.60 | $54.60 | 7,090 | — | — |
| 2021-07-29 | $56.10 | $56.10 | 8,910 | — | — |
| 2021-07-28 | $58.60 | $58.60 | 19,920 | — | — |
| 2021-07-27 | $58.90 | $58.90 | 181,870 | — | — |
| 2021-07-26 | $65.30 | $65.30 | 74,290 | — | — |
| 2021-07-23 | $59.00 | $59.00 | 4,720 | — | — |
| 2021-07-22 | $59.50 | $59.50 | 6,980 | — | — |
| 2021-07-21 | $56.30 | $56.30 | 5,120 | — | — |
| 2021-07-20 | $54.00 | $54.00 | 6,700 | — | — |
| 2021-07-19 | $55.40 | $55.40 | 7,840 | — | — |
| 2021-07-16 | $56.00 | $56.00 | 8,860 | — | — |
| 2021-07-15 | $60.70 | $60.70 | 27,690 | — | — |
| 2021-07-14 | $56.90 | $56.90 | 30,590 | — | — |
| 2021-07-13 | $68.90 | $68.90 | 61,410 | — | — |
| 2021-07-12 | $67.30 | $67.30 | 147,620 | — | — |
| 2021-07-09 | $62.40 | $62.40 | 51,820 | — | — |
| 2021-07-08 | $55.20 | $55.20 | 7,700 | — | — |
| 2021-07-07 | $57.40 | $57.40 | 13,900 | — | — |
| 2021-07-06 | $58.90 | $58.90 | 30,450 | — | — |
| 2021-07-02 | $56.80 | $56.80 | 20,990 | — | — |
| 2021-07-01 | $55.90 | $55.90 | 21,080 | — | — |
| 2021-06-30 | $54.60 | $54.60 | 35,910 | — | — |
| 2021-06-29 | $64.90 | $64.90 | 145,450 | — | — |
| 2021-06-28 | $53.60 | $53.60 | 2,290 | — | — |
| 2021-06-25 | $53.50 | $53.50 | 6,130 | — | — |
| 2021-06-24 | $51.40 | $51.40 | 9,020 | — | — |
| 2021-06-23 | $53.90 | $53.90 | 133,850 | — | — |
| 2021-06-22 | $49.50 | $49.50 | 2,510 | — | — |
| 2021-06-21 | $49.90 | $49.90 | 4,390 | — | — |
| 2021-06-18 | $50.00 | $50.00 | 6,460 | — | — |
| 2021-06-17 | $53.90 | $53.90 | 2,680 | — | — |
| 2021-06-16 | $53.20 | $53.20 | 2,670 | — | — |
| 2021-06-15 | $53.80 | $53.80 | 3,790 | — | — |
| 2021-06-14 | $56.30 | $56.30 | 2,000 | — | — |
| 2021-06-11 | $55.00 | $55.00 | 1,800 | — | — |
| 2021-06-10 | $56.40 | $56.40 | 8,180 | — | — |
| 2021-06-09 | $55.70 | $55.70 | 10,600 | — | — |
| 2021-06-08 | $59.40 | $59.40 | 48,450 | — | — |
| 2021-06-07 | $57.70 | $57.70 | 18,340 | — | — |
| 2021-06-04 | $54.20 | $54.20 | 33,690 | — | — |
| 2021-06-03 | $52.30 | $52.30 | 3,930 | — | — |
| 2021-06-02 | $53.60 | $53.60 | 14,800 | — | — |
| 2021-06-01 | $54.50 | $54.50 | 28,980 | — | — |
| 2021-05-28 | $54.10 | $54.10 | 43,990 | — | — |
| 2021-05-27 | $50.00 | $50.00 | 6,210 | — | — |
| 2021-05-26 | $48.50 | $48.50 | 3,410 | — | — |
| 2021-05-25 | $45.90 | $45.90 | 4,660 | — | — |
| 2021-05-24 | $45.80 | $45.80 | 3,800 | — | — |
| 2021-05-21 | $51.20 | $51.20 | 4,970 | — | — |
| 2021-05-20 | $49.00 | $49.00 | 15,430 | — | — |
| 2021-05-19 | $47.00 | $47.00 | 1,900 | — | — |
| 2021-05-18 | $48.80 | $48.80 | 17,220 | — | — |
| 2021-05-17 | $45.30 | $45.30 | 970 | — | — |
| 2021-05-14 | $45.10 | $45.10 | 1,470 | — | — |
| 2021-05-13 | $43.00 | $43.00 | 3,050 | — | — |
| 2021-05-12 | $44.90 | $44.90 | 3,530 | — | — |
| 2021-05-11 | $45.30 | $45.30 | 3,520 | — | — |
| 2021-05-10 | $48.50 | $48.50 | 2,280 | — | — |
| 2021-05-07 | $47.00 | $47.00 | 4,210 | — | — |
| 2021-05-06 | $44.60 | $44.60 | 1,640 | — | — |
| 2021-05-05 | $45.00 | $45.00 | 3,150 | — | — |
| 2021-05-04 | $47.10 | $47.10 | 2,500 | — | — |
| 2021-05-03 | $46.10 | $46.10 | 4,120 | — | — |
| 2021-04-30 | $48.70 | $48.70 | 2,510 | — | — |
| 2021-04-29 | $49.00 | $49.00 | 1,200 | — | — |
| 2021-04-28 | $49.50 | $49.50 | 3,170 | — | — |
| 2021-04-27 | $50.40 | $50.40 | 3,080 | — | — |
| 2021-04-26 | $51.70 | $51.70 | 4,330 | — | — |
| 2021-04-23 | $49.20 | $49.20 | 4,240 | — | — |
| 2021-04-22 | $47.70 | $47.70 | 1,910 | — | — |
| 2021-04-21 | $46.80 | $46.80 | 5,380 | — | — |
| 2021-04-20 | $44.60 | $44.60 | 3,370 | — | — |
| 2021-04-19 | $45.50 | $45.50 | 19,550 | — | — |
| 2021-04-16 | $50.70 | $50.70 | 5,860 | — | — |
| 2021-04-15 | $51.80 | $51.80 | 7,100 | — | — |
| 2021-04-14 | $54.90 | $54.90 | 11,870 | — | — |
| 2021-04-13 | $55.00 | $55.00 | 7,730 | — | — |
| 2021-04-12 | $56.50 | $56.50 | 4,990 | — | — |
| 2021-04-09 | $60.50 | $60.50 | 43,820 | — | — |
| 2021-04-08 | $59.40 | $59.40 | 52,860 | — | — |
| 2021-04-07 | $54.70 | $54.70 | 3,600 | — | — |
| 2021-04-06 | $54.30 | $54.30 | 4,450 | — | — |
| 2021-04-05 | $56.90 | $56.90 | 2,350 | — | — |
| 2021-04-01 | $58.00 | $58.00 | 7,340 | — | — |
| 2021-03-31 | $55.00 | $55.00 | 9,220 | — | — |
| 2021-03-30 | $54.50 | $54.50 | 8,310 | — | — |
| 2021-03-29 | $57.40 | $57.40 | 14,860 | — | — |
| 2021-03-26 | $55.70 | $55.70 | 5,680 | — | — |
| 2021-03-25 | $57.30 | $57.30 | 7,500 | — | — |
| 2021-03-24 | $53.70 | $53.70 | 8,670 | — | — |
| 2021-03-23 | $58.80 | $58.80 | 9,980 | — | — |
| 2021-03-22 | $65.10 | $65.10 | 30,740 | — | — |
| 2021-03-19 | $66.00 | $66.00 | 6,850 | — | — |
| 2021-03-18 | $65.10 | $65.10 | 13,630 | — | — |
| 2021-03-17 | $68.20 | $68.20 | 17,440 | — | — |
| 2021-03-16 | $68.00 | $68.00 | 20,610 | — | — |
| 2021-03-15 | $75.10 | $75.10 | 28,260 | — | — |
| 2021-03-12 | $70.60 | $70.60 | 20,270 | — | — |
| 2021-03-11 | $73.80 | $73.80 | 53,070 | — | — |
| 2021-03-10 | $73.50 | $73.50 | 37,700 | — | — |
| 2021-03-09 | $65.20 | $65.20 | 46,610 | — | — |
| 2021-03-08 | $63.40 | $63.40 | 121,310 | — | — |
| 2021-03-05 | $63.50 | $63.50 | 32,720 | — | — |
| 2021-03-04 | $65.90 | $65.90 | 48,370 | — | — |
| 2021-03-03 | $68.40 | $68.40 | 60,880 | — | — |
| 2021-03-02 | $71.80 | $71.80 | 355,310 | — | — |
| 2021-03-01 | $59.90 | $59.90 | 10,340 | — | — |
| 2021-02-26 | $57.00 | $57.00 | 7,080 | — | — |
| 2021-02-25 | $60.10 | $60.10 | 12,480 | — | — |
| 2021-02-24 | $64.60 | $64.60 | 11,490 | — | — |
| 2021-02-23 | $64.10 | $64.10 | 23,960 | — | — |
| 2021-02-22 | $65.50 | $65.50 | 14,980 | — | — |
| 2021-02-19 | $71.20 | $71.20 | 15,130 | — | — |
| 2021-02-18 | $73.30 | $73.30 | 13,570 | — | — |
| 2021-02-17 | $76.80 | $76.80 | 65,150 | — | — |
| 2021-02-16 | $75.10 | $75.10 | 38,340 | — | — |
| 2021-02-12 | $84.00 | $84.00 | 26,130 | — | — |
| 2021-02-11 | $91.80 | $91.80 | 103,000 | — | — |
| 2021-02-10 | $101.00 | $101.00 | 2,008,840 | — | — |
| 2021-02-09 | $74.50 | $74.50 | 42,380 | — | — |
| 2021-02-08 | $70.00 | $70.00 | 17,370 | — | — |
| 2021-02-05 | $58.20 | $58.20 | 10,570 | — | — |
| 2021-02-04 | $60.00 | $60.00 | 9,540 | — | — |
| 2021-02-03 | $57.00 | $57.00 | 7,290 | — | — |
| 2021-02-02 | $55.80 | $55.80 | 3,100 | — | — |
| 2021-02-01 | $51.00 | $51.00 | 3,080 | — | — |
| 2021-01-29 | $50.70 | $50.70 | 4,130 | — | — |
| 2021-01-28 | $49.50 | $49.50 | 4,960 | — | — |
| 2021-01-27 | $52.10 | $52.10 | 5,770 | — | — |
| 2021-01-26 | $52.20 | $52.20 | 3,690 | — | — |
| 2021-01-25 | $54.00 | $54.00 | 6,030 | — | — |
| 2021-01-22 | $52.70 | $52.70 | 4,290 | — | — |
| 2021-01-21 | $53.80 | $53.80 | 3,280 | — | — |
| 2021-01-20 | $54.60 | $54.60 | 1,910 | — | — |
| 2021-01-19 | $57.00 | $57.00 | 1,570 | — | — |
| 2021-01-15 | $53.60 | $53.60 | 3,390 | — | — |
| 2021-01-14 | $52.20 | $52.20 | 8,580 | — | — |
| 2021-01-13 | $51.70 | $51.70 | 1,900 | — | — |
| 2021-01-12 | $51.60 | $51.60 | 2,650 | — | — |
| 2021-01-11 | $53.00 | $53.00 | 3,830 | — | — |
| 2021-01-08 | $55.70 | $55.70 | 2,870 | — | — |
| 2021-01-07 | $59.20 | $59.20 | 14,540 | — | — |
| 2021-01-06 | $58.60 | $58.60 | 16,710 | — | — |
| 2021-01-05 | $55.70 | $55.70 | 11,870 | — | — |
| 2021-01-04 | $49.20 | $49.20 | 9,140 | — | — |