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
- 2020-10-09 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 | $52.00 | $52.00 | 166,980 | — | — |
| 2021-12-30 | $52.90 | $52.90 | 222,940 | — | — |
| 2021-12-29 | $51.40 | $51.40 | 200,080 | — | — |
| 2021-12-28 | $53.20 | $53.20 | 159,380 | — | — |
| 2021-12-27 | $55.10 | $55.10 | 214,020 | — | — |
| 2021-12-23 | $53.80 | $53.80 | 271,490 | — | — |
| 2021-12-22 | $53.10 | $53.10 | 235,180 | — | — |
| 2021-12-21 | $54.20 | $54.20 | 194,090 | — | — |
| 2021-12-20 | $53.10 | $53.10 | 189,500 | — | — |
| 2021-12-17 | $55.60 | $55.60 | 2,060,880 | — | — |
| 2021-12-16 | $59.20 | $59.20 | 347,760 | — | — |
| 2021-12-15 | $61.90 | $61.90 | 291,320 | — | — |
| 2021-12-14 | $59.10 | $59.10 | 205,420 | — | — |
| 2021-12-13 | $59.70 | $59.70 | 284,790 | — | — |
| 2021-12-10 | $58.10 | $58.10 | 258,140 | — | — |
| 2021-12-09 | $60.90 | $60.90 | 147,490 | — | — |
| 2021-12-08 | $65.20 | $65.20 | 158,230 | — | — |
| 2021-12-07 | $65.00 | $65.00 | 232,420 | — | — |
| 2021-12-06 | $61.40 | $61.40 | 218,500 | — | — |
| 2021-12-03 | $62.80 | $62.80 | 218,560 | — | — |
| 2021-12-02 | $64.30 | $64.30 | 135,520 | — | — |
| 2021-12-01 | $65.30 | $65.30 | 209,750 | — | — |
| 2021-11-30 | $68.00 | $68.00 | 243,550 | — | — |
| 2021-11-29 | $67.80 | $67.80 | 299,270 | — | — |
| 2021-11-26 | $65.90 | $65.90 | 259,190 | — | — |
| 2021-11-24 | $63.20 | $63.20 | 136,030 | — | — |
| 2021-11-23 | $62.00 | $62.00 | 239,970 | — | — |
| 2021-11-22 | $61.70 | $61.70 | 273,090 | — | — |
| 2021-11-19 | $66.10 | $66.10 | 228,450 | — | — |
| 2021-11-18 | $65.20 | $65.20 | 153,390 | — | — |
| 2021-11-17 | $67.10 | $67.10 | 173,140 | — | — |
| 2021-11-16 | $72.10 | $72.10 | 137,070 | — | — |
| 2021-11-15 | $75.80 | $75.80 | 341,100 | — | — |
| 2021-11-12 | $70.80 | $70.80 | 125,010 | — | — |
| 2021-11-11 | $69.60 | $69.60 | 150,430 | — | — |
| 2021-11-10 | $68.30 | $68.30 | 265,700 | — | — |
| 2021-11-09 | $77.10 | $77.10 | 425,720 | — | — |
| 2021-11-08 | $71.40 | $71.40 | 189,800 | — | — |
| 2021-11-05 | $68.00 | $68.00 | 133,810 | — | — |
| 2021-11-04 | $69.30 | $69.30 | 109,070 | — | — |
| 2021-11-03 | $71.20 | $71.20 | 160,910 | — | — |
| 2021-11-02 | $70.20 | $70.20 | 172,260 | — | — |
| 2021-11-01 | $67.50 | $67.50 | 204,270 | — | — |
| 2021-10-29 | $61.60 | $61.60 | 176,510 | — | — |
| 2021-10-28 | $63.80 | $63.80 | 272,520 | — | — |
| 2021-10-27 | $64.70 | $64.70 | 225,230 | — | — |
| 2021-10-26 | $67.00 | $67.00 | 268,260 | — | — |
| 2021-10-25 | $70.00 | $70.00 | 196,520 | — | — |
| 2021-10-22 | $65.50 | $65.50 | 182,570 | — | — |
| 2021-10-21 | $69.00 | $69.00 | 57,130 | — | — |
| 2021-10-20 | $68.30 | $68.30 | 65,720 | — | — |
| 2021-10-19 | $70.40 | $70.40 | 150,510 | — | — |
| 2021-10-18 | $67.20 | $67.20 | 178,010 | — | — |
| 2021-10-15 | $69.40 | $69.40 | 61,230 | — | — |
| 2021-10-14 | $69.60 | $69.60 | 82,580 | — | — |
| 2021-10-13 | $69.60 | $69.60 | 61,440 | — | — |
| 2021-10-12 | $67.80 | $67.80 | 57,800 | — | — |
| 2021-10-11 | $67.70 | $67.70 | 199,390 | — | — |
| 2021-10-08 | $67.70 | $67.70 | 93,750 | — | — |
| 2021-10-07 | $71.00 | $71.00 | 111,300 | — | — |
| 2021-10-06 | $72.00 | $72.00 | 58,200 | — | — |
| 2021-10-05 | $73.10 | $73.10 | 115,280 | — | — |
| 2021-10-04 | $71.60 | $71.60 | 77,760 | — | — |
| 2021-10-01 | $73.10 | $73.10 | 42,410 | — | — |
| 2021-09-30 | $73.20 | $73.20 | 64,380 | — | — |
| 2021-09-29 | $73.80 | $73.80 | 63,940 | — | — |
| 2021-09-28 | $75.20 | $75.20 | 66,950 | — | — |
| 2021-09-27 | $77.00 | $77.00 | 93,040 | — | — |
| 2021-09-24 | $72.90 | $72.90 | 73,990 | — | — |
| 2021-09-23 | $75.40 | $75.40 | 113,860 | — | — |
| 2021-09-22 | $75.10 | $75.10 | 102,440 | — | — |
| 2021-09-21 | $75.60 | $75.60 | 69,690 | — | — |
| 2021-09-20 | $75.60 | $75.60 | 96,040 | — | — |
| 2021-09-17 | $79.10 | $79.10 | 160,590 | — | — |
| 2021-09-16 | $79.50 | $79.50 | 138,370 | — | — |
| 2021-09-15 | $77.80 | $77.80 | 107,950 | — | — |
| 2021-09-14 | $76.00 | $76.00 | 88,480 | — | — |
| 2021-09-13 | $77.10 | $77.10 | 124,530 | — | — |
| 2021-09-10 | $78.10 | $78.10 | 72,040 | — | — |
| 2021-09-09 | $80.40 | $80.40 | 113,080 | — | — |
| 2021-09-08 | $78.30 | $78.30 | 143,120 | — | — |
| 2021-09-07 | $78.90 | $78.90 | 175,510 | — | — |
| 2021-09-03 | $83.20 | $83.20 | 119,430 | — | — |
| 2021-09-02 | $84.90 | $84.90 | 103,800 | — | — |
| 2021-09-01 | $87.30 | $87.30 | 89,110 | — | — |
| 2021-08-31 | $84.00 | $84.00 | 148,690 | — | — |
| 2021-08-30 | $83.50 | $83.50 | 159,020 | — | — |
| 2021-08-27 | $91.00 | $91.00 | 193,830 | — | — |
| 2021-08-26 | $87.40 | $87.40 | 131,040 | — | — |
| 2021-08-25 | $87.40 | $87.40 | 178,750 | — | — |
| 2021-08-24 | $91.80 | $91.80 | 216,610 | — | — |
| 2021-08-23 | $91.10 | $91.10 | 145,830 | — | — |
| 2021-08-20 | $83.50 | $83.50 | 326,930 | — | — |
| 2021-08-19 | $78.60 | $78.60 | 152,970 | — | — |
| 2021-08-18 | $80.70 | $80.70 | 130,360 | — | — |
| 2021-08-17 | $83.40 | $83.40 | 127,300 | — | — |
| 2021-08-16 | $89.90 | $89.90 | 79,560 | — | — |
| 2021-08-13 | $97.60 | $97.60 | 54,880 | — | — |
| 2021-08-12 | $104.60 | $104.60 | 58,340 | — | — |
| 2021-08-11 | $102.10 | $102.10 | 55,590 | — | — |
| 2021-08-10 | $98.30 | $98.30 | 81,590 | — | — |
| 2021-08-09 | $98.60 | $98.60 | 79,470 | — | — |
| 2021-08-06 | $96.40 | $96.40 | 62,660 | — | — |
| 2021-08-05 | $98.90 | $98.90 | 59,650 | — | — |
| 2021-08-04 | $93.30 | $93.30 | 75,530 | — | — |
| 2021-08-03 | $88.10 | $88.10 | 64,360 | — | — |
| 2021-08-02 | $90.80 | $90.80 | 29,680 | — | — |
| 2021-07-30 | $91.90 | $91.90 | 32,420 | — | — |
| 2021-07-29 | $94.90 | $94.90 | 52,840 | — | — |
| 2021-07-28 | $94.20 | $94.20 | 56,310 | — | — |
| 2021-07-27 | $89.30 | $89.30 | 76,110 | — | — |
| 2021-07-26 | $93.70 | $93.70 | 54,750 | — | — |
| 2021-07-23 | $94.10 | $94.10 | 65,190 | — | — |
| 2021-07-22 | $96.60 | $96.60 | 50,960 | — | — |
| 2021-07-21 | $102.40 | $102.40 | 47,820 | — | — |
| 2021-07-20 | $101.90 | $101.90 | 143,560 | — | — |
| 2021-07-19 | $102.40 | $102.40 | 99,930 | — | — |
| 2021-07-16 | $108.60 | $108.60 | 49,950 | — | — |
| 2021-07-15 | $111.30 | $111.30 | 60,360 | — | — |
| 2021-07-14 | $112.30 | $112.30 | 167,460 | — | — |
| 2021-07-13 | $120.00 | $120.00 | 114,760 | — | — |
| 2021-07-12 | $124.90 | $124.90 | 45,100 | — | — |
| 2021-07-09 | $123.40 | $123.40 | 43,160 | — | — |
| 2021-07-08 | $119.00 | $119.00 | 47,210 | — | — |
| 2021-07-07 | $119.50 | $119.50 | 48,430 | — | — |
| 2021-07-06 | $119.80 | $119.80 | 53,290 | — | — |
| 2021-07-02 | $123.30 | $123.30 | 75,590 | — | — |
| 2021-07-01 | $123.50 | $123.50 | 89,830 | — | — |
| 2021-06-30 | $124.90 | $124.90 | 53,600 | — | — |
| 2021-06-29 | $126.10 | $126.10 | 128,190 | — | — |
| 2021-06-28 | $124.00 | $124.00 | 55,600 | — | — |
| 2021-06-25 | $126.20 | $126.20 | 428,890 | — | — |
| 2021-06-24 | $130.20 | $130.20 | 97,940 | — | — |
| 2021-06-23 | $131.70 | $131.70 | 112,530 | — | — |
| 2021-06-22 | $133.20 | $133.20 | 171,480 | — | — |
| 2021-06-21 | $128.90 | $128.90 | 274,230 | — | — |
| 2021-06-18 | $121.30 | $121.30 | 659,500 | — | — |
| 2021-06-17 | $114.50 | $114.50 | 283,000 | — | — |
| 2021-06-16 | $111.40 | $111.40 | 273,400 | — | — |
| 2021-06-15 | $113.30 | $113.30 | 83,250 | — | — |
| 2021-06-14 | $113.30 | $113.30 | 173,650 | — | — |
| 2021-06-11 | $126.90 | $126.90 | 78,170 | — | — |
| 2021-06-10 | $130.10 | $130.10 | 123,930 | — | — |
| 2021-06-09 | $127.80 | $127.80 | 179,530 | — | — |
| 2021-06-08 | $144.80 | $144.80 | 203,730 | — | — |
| 2021-06-07 | $134.50 | $134.50 | 221,020 | — | — |
| 2021-06-04 | $126.10 | $126.10 | 138,940 | — | — |
| 2021-06-03 | $120.70 | $120.70 | 96,990 | — | — |
| 2021-06-02 | $119.70 | $119.70 | 91,970 | — | — |
| 2021-06-01 | $117.70 | $117.70 | 98,150 | — | — |
| 2021-05-28 | $111.60 | $111.60 | 62,520 | — | — |
| 2021-05-27 | $113.10 | $113.10 | 72,540 | — | — |
| 2021-05-26 | $109.10 | $109.10 | 92,330 | — | — |
| 2021-05-25 | $103.30 | $103.30 | 82,010 | — | — |
| 2021-05-24 | $103.30 | $103.30 | 71,250 | — | — |
| 2021-05-21 | $101.60 | $101.60 | 68,020 | — | — |
| 2021-05-20 | $96.30 | $96.30 | 65,260 | — | — |
| 2021-05-19 | $96.40 | $96.40 | 48,630 | — | — |
| 2021-05-18 | $95.00 | $95.00 | 107,280 | — | — |
| 2021-05-17 | $97.30 | $97.30 | 64,050 | — | — |
| 2021-05-14 | $90.60 | $90.60 | 68,670 | — | — |
| 2021-05-13 | $84.20 | $84.20 | 128,350 | — | — |
| 2021-05-12 | $91.70 | $91.70 | 56,230 | — | — |
| 2021-05-11 | $96.30 | $96.30 | 121,160 | — | — |
| 2021-05-10 | $94.20 | $94.20 | 114,950 | — | — |
| 2021-05-07 | $102.60 | $102.60 | 132,050 | — | — |
| 2021-05-06 | $108.80 | $108.80 | 212,170 | — | — |
| 2021-05-05 | $110.00 | $110.00 | 119,020 | — | — |
| 2021-05-04 | $107.30 | $107.30 | 145,210 | — | — |
| 2021-05-03 | $106.50 | $106.50 | 74,480 | — | — |
| 2021-04-30 | $109.00 | $109.00 | 71,950 | — | — |
| 2021-04-29 | $108.60 | $108.60 | 131,960 | — | — |
| 2021-04-28 | $114.60 | $114.60 | 146,090 | — | — |
| 2021-04-27 | $111.00 | $111.00 | 139,770 | — | — |
| 2021-04-26 | $102.10 | $102.10 | 160,910 | — | — |
| 2021-04-23 | $96.10 | $96.10 | 78,680 | — | — |
| 2021-04-22 | $90.50 | $90.50 | 117,190 | — | — |
| 2021-04-21 | $90.40 | $90.40 | 116,630 | — | — |
| 2021-04-20 | $84.30 | $84.30 | 95,380 | — | — |
| 2021-04-19 | $83.50 | $83.50 | 99,470 | — | — |
| 2021-04-16 | $87.00 | $87.00 | 100,710 | — | — |
| 2021-04-15 | $82.00 | $82.00 | 97,340 | — | — |
| 2021-04-14 | $84.00 | $84.00 | 117,880 | — | — |
| 2021-04-13 | $89.00 | $89.00 | 70,370 | — | — |
| 2021-04-12 | $88.60 | $88.60 | 139,120 | — | — |
| 2021-04-09 | $93.30 | $93.30 | 198,360 | — | — |
| 2021-04-08 | $98.40 | $98.40 | 480,420 | — | — |
| 2021-04-07 | $98.70 | $98.70 | 3,379,520 | — | — |
| 2021-04-06 | $78.50 | $78.50 | 137,030 | — | — |
| 2021-04-05 | $76.30 | $76.30 | 143,430 | — | — |
| 2021-04-01 | $87.50 | $87.50 | 46,390 | — | — |
| 2021-03-31 | $85.00 | $85.00 | 81,900 | — | — |
| 2021-03-30 | $83.70 | $83.70 | 81,670 | — | — |
| 2021-03-29 | $83.30 | $83.30 | 160,510 | — | — |
| 2021-03-26 | $89.90 | $89.90 | 94,710 | — | — |
| 2021-03-25 | $85.30 | $85.30 | 155,470 | — | — |
| 2021-03-24 | $81.50 | $81.50 | 319,450 | — | — |
| 2021-03-23 | $95.90 | $95.90 | 152,040 | — | — |
| 2021-03-22 | $100.20 | $100.20 | 119,380 | — | — |
| 2021-03-19 | $99.60 | $99.60 | 214,340 | — | — |
| 2021-03-18 | $97.10 | $97.10 | 158,310 | — | — |
| 2021-03-17 | $100.30 | $100.30 | 164,560 | — | — |
| 2021-03-16 | $106.30 | $106.30 | 144,700 | — | — |
| 2021-03-15 | $112.30 | $112.30 | 87,960 | — | — |
| 2021-03-12 | $111.90 | $111.90 | 191,990 | — | — |
| 2021-03-11 | $120.00 | $120.00 | 148,960 | — | — |
| 2021-03-10 | $103.50 | $103.50 | 173,390 | — | — |
| 2021-03-09 | $107.00 | $107.00 | 88,710 | — | — |
| 2021-03-08 | $104.70 | $104.70 | 217,950 | — | — |
| 2021-03-05 | $120.30 | $120.30 | 195,030 | — | — |
| 2021-03-04 | $113.80 | $113.80 | 238,990 | — | — |
| 2021-03-03 | $119.90 | $119.90 | 221,880 | — | — |
| 2021-03-02 | $122.50 | $122.50 | 106,660 | — | — |
| 2021-03-01 | $129.50 | $129.50 | 115,950 | — | — |
| 2021-02-26 | $135.20 | $135.20 | 184,440 | — | — |
| 2021-02-25 | $133.30 | $133.30 | 68,980 | — | — |
| 2021-02-24 | $137.90 | $137.90 | 59,600 | — | — |
| 2021-02-23 | $138.00 | $138.00 | 226,310 | — | — |
| 2021-02-22 | $143.00 | $143.00 | 175,230 | — | — |
| 2021-02-19 | $147.40 | $147.40 | 94,060 | — | — |
| 2021-02-18 | $148.00 | $148.00 | 142,140 | — | — |
| 2021-02-17 | $146.50 | $146.50 | 116,880 | — | — |
| 2021-02-16 | $150.40 | $150.40 | 85,640 | — | — |
| 2021-02-12 | $146.80 | $146.80 | 47,660 | — | — |
| 2021-02-11 | $146.00 | $146.00 | 125,480 | — | — |
| 2021-02-10 | $153.90 | $153.90 | 228,230 | — | — |
| 2021-02-09 | $153.10 | $153.10 | 327,210 | — | — |
| 2021-02-08 | $140.20 | $140.20 | 102,000 | — | — |
| 2021-02-05 | $141.90 | $141.90 | 86,470 | — | — |
| 2021-02-04 | $139.80 | $139.80 | 192,350 | — | — |
| 2021-02-03 | $132.70 | $132.70 | 103,950 | — | — |
| 2021-02-02 | $133.60 | $133.60 | 96,920 | — | — |
| 2021-02-01 | $122.70 | $122.70 | 160,180 | — | — |
| 2021-01-29 | $117.40 | $117.40 | 102,030 | — | — |
| 2021-01-28 | $119.90 | $119.90 | 61,720 | — | — |
| 2021-01-27 | $116.50 | $116.50 | 154,950 | — | — |
| 2021-01-26 | $124.20 | $124.20 | 136,530 | — | — |
| 2021-01-25 | $127.80 | $127.80 | 116,800 | — | — |
| 2021-01-22 | $133.30 | $133.30 | 69,620 | — | — |
| 2021-01-21 | $132.40 | $132.40 | 73,920 | — | — |
| 2021-01-20 | $134.50 | $134.50 | 71,370 | — | — |
| 2021-01-19 | $138.20 | $138.20 | 91,540 | — | — |
| 2021-01-15 | $135.10 | $135.10 | 98,440 | — | — |
| 2021-01-14 | $137.50 | $137.50 | 146,600 | — | — |
| 2021-01-13 | $141.50 | $141.50 | 141,830 | — | — |
| 2021-01-12 | $133.50 | $133.50 | 101,950 | — | — |
| 2021-01-11 | $132.00 | $132.00 | 118,700 | — | — |
| 2021-01-08 | $133.30 | $133.30 | 122,140 | — | — |
| 2021-01-07 | $138.60 | $138.60 | 118,220 | — | — |
| 2021-01-06 | $136.10 | $136.10 | 153,520 | — | — |
| 2021-01-05 | $132.70 | $132.70 | 119,950 | — | — |
| 2021-01-04 | $130.00 | $130.00 | 205,250 | — | — |