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
- 2020-11-05 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 | $37.38 | $37.38 | 33,600 | — | — |
| 2021-12-30 | $36.12 | $36.12 | 33,700 | — | — |
| 2021-12-29 | $36.54 | $36.54 | 32,564 | — | — |
| 2021-12-28 | $37.94 | $37.94 | 28,436 | — | — |
| 2021-12-27 | $40.18 | $40.18 | 19,229 | — | — |
| 2021-12-23 | $40.74 | $40.74 | 31,336 | — | — |
| 2021-12-22 | $39.48 | $39.48 | 25,186 | — | — |
| 2021-12-21 | $37.80 | $37.80 | 87,800 | — | — |
| 2021-12-20 | $41.16 | $41.16 | 18,364 | — | — |
| 2021-12-17 | $42.14 | $42.14 | 24,171 | — | — |
| 2021-12-16 | $42.28 | $42.28 | 38,207 | — | — |
| 2021-12-15 | $46.62 | $46.62 | 36,814 | — | — |
| 2021-12-14 | $46.90 | $46.90 | 18,014 | — | — |
| 2021-12-13 | $50.68 | $50.68 | 12,964 | — | — |
| 2021-12-10 | $53.20 | $53.20 | 8,429 | — | — |
| 2021-12-09 | $52.92 | $52.92 | 10,057 | — | — |
| 2021-12-08 | $55.72 | $55.72 | 12,643 | — | — |
| 2021-12-07 | $56.42 | $56.42 | 15,664 | — | — |
| 2021-12-06 | $53.90 | $53.90 | 20,093 | — | — |
| 2021-12-03 | $55.30 | $55.30 | 50,093 | — | — |
| 2021-12-02 | $56.98 | $56.98 | 14,900 | — | — |
| 2021-12-01 | $57.54 | $57.54 | 26,029 | — | — |
| 2021-11-30 | $63.42 | $63.42 | 26,664 | — | — |
| 2021-11-29 | $60.06 | $60.06 | 24,671 | — | — |
| 2021-11-26 | $63.56 | $63.56 | 16,707 | — | — |
| 2021-11-24 | $60.48 | $60.48 | 19,414 | — | — |
| 2021-11-23 | $54.74 | $54.74 | 22,236 | — | — |
| 2021-11-22 | $55.86 | $55.86 | 30,243 | — | — |
| 2021-11-19 | $56.00 | $56.00 | 14,721 | — | — |
| 2021-11-18 | $57.54 | $57.54 | 31,014 | — | — |
| 2021-11-17 | $62.86 | $62.86 | 26,364 | — | — |
| 2021-11-16 | $63.28 | $63.28 | 22,129 | — | — |
| 2021-11-15 | $65.38 | $65.38 | 27,136 | — | — |
| 2021-11-12 | $70.00 | $70.00 | 76,029 | — | — |
| 2021-11-11 | $61.88 | $61.88 | 54,171 | — | — |
| 2021-11-10 | $60.20 | $60.20 | 112,514 | — | — |
| 2021-11-09 | $53.34 | $53.34 | 20,807 | — | — |
| 2021-11-08 | $53.34 | $53.34 | 25,093 | — | — |
| 2021-11-05 | $51.94 | $51.94 | 46,314 | — | — |
| 2021-11-04 | $56.28 | $56.28 | 97,150 | — | — |
| 2021-11-03 | $52.78 | $52.78 | 212,614 | — | — |
| 2021-11-02 | $49.98 | $49.98 | 45,021 | — | — |
| 2021-11-01 | $52.22 | $52.22 | 31,771 | — | — |
| 2021-10-29 | $50.12 | $50.12 | 27,429 | — | — |
| 2021-10-28 | $50.54 | $50.54 | 18,279 | — | — |
| 2021-10-27 | $50.96 | $50.96 | 28,186 | — | — |
| 2021-10-26 | $50.26 | $50.26 | 25,471 | — | — |
| 2021-10-25 | $51.66 | $51.66 | 62,557 | — | — |
| 2021-10-22 | $52.64 | $52.64 | 21,879 | — | — |
| 2021-10-21 | $53.76 | $53.76 | 25,414 | — | — |
| 2021-10-20 | $53.20 | $53.20 | 31,514 | — | — |
| 2021-10-19 | $53.76 | $53.76 | 29,800 | — | — |
| 2021-10-18 | $54.74 | $54.74 | 19,536 | — | — |
| 2021-10-15 | $53.90 | $53.90 | 37,293 | — | — |
| 2021-10-14 | $55.58 | $55.58 | 25,807 | — | — |
| 2021-10-13 | $55.86 | $55.86 | 39,100 | — | — |
| 2021-10-12 | $55.72 | $55.72 | 138,657 | — | — |
| 2021-10-11 | $56.98 | $56.98 | 23,221 | — | — |
| 2021-10-08 | $59.64 | $59.64 | 15,007 | — | — |
| 2021-10-07 | $61.18 | $61.18 | 28,250 | — | — |
| 2021-10-06 | $60.48 | $60.48 | 46,829 | — | — |
| 2021-10-05 | $57.54 | $57.54 | 116,550 | — | — |
| 2021-10-04 | $58.66 | $58.66 | 485,657 | — | — |
| 2021-10-01 | $76.72 | $76.72 | 31,979 | — | — |
| 2021-09-30 | $78.26 | $78.26 | 27,207 | — | — |
| 2021-09-29 | $79.66 | $79.66 | 23,064 | — | — |
| 2021-09-28 | $79.38 | $79.38 | 41,350 | — | — |
| 2021-09-27 | $78.96 | $78.96 | 70,514 | — | — |
| 2021-09-24 | $77.42 | $77.42 | 60,521 | — | — |
| 2021-09-23 | $78.96 | $78.96 | 26,336 | — | — |
| 2021-09-22 | $78.68 | $78.68 | 30,421 | — | — |
| 2021-09-21 | $77.84 | $77.84 | 39,464 | — | — |
| 2021-09-20 | $84.14 | $84.14 | 112,150 | — | — |
| 2021-09-17 | $76.02 | $76.02 | 285,736 | — | — |
| 2021-09-16 | $75.32 | $75.32 | 54,400 | — | — |
| 2021-09-15 | $77.14 | $77.14 | 42,821 | — | — |
| 2021-09-14 | $75.32 | $75.32 | 33,621 | — | — |
| 2021-09-13 | $78.26 | $78.26 | 33,879 | — | — |
| 2021-09-10 | $83.16 | $83.16 | 77,600 | — | — |
| 2021-09-09 | $84.14 | $84.14 | 55,743 | — | — |
| 2021-09-08 | $85.96 | $85.96 | 53,100 | — | — |
| 2021-09-07 | $92.40 | $92.40 | 37,214 | — | — |
| 2021-09-03 | $90.30 | $90.30 | 32,614 | — | — |
| 2021-09-02 | $87.08 | $87.08 | 80,650 | — | — |
| 2021-09-01 | $85.82 | $85.82 | 22,850 | — | — |
| 2021-08-31 | $85.96 | $85.96 | 48,407 | — | — |
| 2021-08-30 | $88.90 | $88.90 | 100,750 | — | — |
| 2021-08-27 | $85.26 | $85.26 | 51,014 | — | — |
| 2021-08-26 | $92.26 | $92.26 | 81,214 | — | — |
| 2021-08-25 | $91.70 | $91.70 | 301,214 | — | — |
| 2021-08-24 | $126.28 | $126.28 | 7,164 | — | — |
| 2021-08-23 | $128.24 | $128.24 | 16,279 | — | — |
| 2021-08-20 | $135.10 | $135.10 | 9,486 | — | — |
| 2021-08-19 | $138.60 | $138.60 | 6,479 | — | — |
| 2021-08-18 | $134.96 | $134.96 | 7,200 | — | — |
| 2021-08-17 | $129.36 | $129.36 | 6,150 | — | — |
| 2021-08-16 | $126.00 | $126.00 | 12,450 | — | — |
| 2021-08-13 | $144.48 | $144.48 | 6,886 | — | — |
| 2021-08-12 | $141.12 | $141.12 | 6,300 | — | — |
| 2021-08-11 | $139.44 | $139.44 | 5,686 | — | — |
| 2021-08-10 | $138.32 | $138.32 | 6,836 | — | — |
| 2021-08-09 | $128.66 | $128.66 | 4,300 | — | — |
| 2021-08-06 | $133.00 | $133.00 | 2,886 | — | — |
| 2021-08-05 | $128.80 | $128.80 | 5,050 | — | — |
| 2021-08-04 | $126.56 | $126.56 | 1,950 | — | — |
| 2021-08-03 | $134.40 | $134.40 | 2,529 | — | — |
| 2021-08-02 | $138.60 | $138.60 | 5,993 | — | — |
| 2021-07-30 | $138.74 | $138.74 | 2,343 | — | — |
| 2021-07-29 | $139.02 | $139.02 | 6,450 | — | — |
| 2021-07-28 | $133.84 | $133.84 | 3,986 | — | — |
| 2021-07-27 | $131.88 | $131.88 | 4,550 | — | — |
| 2021-07-26 | $130.20 | $130.20 | 12,721 | — | — |
| 2021-07-23 | $120.68 | $120.68 | 7,200 | — | — |
| 2021-07-22 | $112.28 | $112.28 | 4,650 | — | — |
| 2021-07-21 | $112.00 | $112.00 | 13,879 | — | — |
| 2021-07-20 | $124.18 | $124.18 | 15,936 | — | — |
| 2021-07-19 | $129.50 | $129.50 | 45,764 | — | — |
| 2021-07-16 | $127.40 | $127.40 | 30,486 | — | — |
| 2021-07-15 | $123.76 | $123.76 | 32,671 | — | — |
| 2021-07-14 | $116.48 | $116.48 | 9,636 | — | — |
| 2021-07-13 | $127.12 | $127.12 | 15,764 | — | — |
| 2021-07-12 | $136.36 | $136.36 | 13,264 | — | — |
| 2021-07-09 | $136.78 | $136.78 | 21,964 | — | — |
| 2021-07-08 | $139.58 | $139.58 | 109,150 | — | — |
| 2021-07-07 | $139.58 | $139.58 | 60,486 | — | — |
| 2021-07-06 | $139.58 | $139.58 | 127,864 | — | — |
| 2021-07-02 | $139.58 | $139.58 | 87,771 | — | — |
| 2021-07-01 | $139.72 | $139.72 | 3,771 | — | — |
| 2021-06-30 | $139.72 | $139.72 | 25,114 | — | — |
| 2021-06-29 | $140.00 | $140.00 | 27,629 | — | — |
| 2021-06-28 | $139.72 | $139.72 | 47,279 | — | — |
| 2021-06-25 | $139.58 | $139.58 | 56,786 | — | — |
| 2021-06-24 | $139.58 | $139.58 | 2,943 | — | — |
| 2021-06-23 | $139.72 | $139.72 | 5,957 | — | — |
| 2021-06-22 | $139.72 | $139.72 | 8,186 | — | — |
| 2021-06-21 | $139.72 | $139.72 | 12,929 | — | — |
| 2021-06-18 | $139.72 | $139.72 | 2,807 | — | — |
| 2021-06-17 | $139.72 | $139.72 | 8,121 | — | — |
| 2021-06-16 | $140.00 | $140.00 | 52,414 | — | — |
| 2021-06-15 | $140.14 | $140.14 | 85,364 | — | — |
| 2021-06-14 | $139.72 | $139.72 | 5,821 | — | — |
| 2021-06-11 | $139.86 | $139.86 | 8,136 | — | — |
| 2021-06-10 | $140.14 | $140.14 | 19,014 | — | — |
| 2021-06-09 | $140.00 | $140.00 | 23,464 | — | — |
| 2021-06-08 | $139.72 | $139.72 | 2,157 | — | — |
| 2021-06-07 | $139.44 | $139.44 | 2,529 | — | — |
| 2021-06-04 | $139.44 | $139.44 | 1,736 | — | — |
| 2021-06-03 | $139.44 | $139.44 | 6,971 | — | — |
| 2021-06-02 | $139.44 | $139.44 | 3,643 | — | — |
| 2021-06-01 | $140.00 | $140.00 | 3,007 | — | — |
| 2021-05-28 | $139.16 | $139.16 | 2,250 | — | — |
| 2021-05-27 | $139.02 | $139.02 | 9,971 | — | — |
| 2021-05-26 | $139.72 | $139.72 | 1,779 | — | — |
| 2021-05-25 | $139.86 | $139.86 | 23,814 | — | — |
| 2021-05-24 | $139.86 | $139.86 | 13,336 | — | — |
| 2021-05-21 | $140.28 | $140.28 | 4,843 | — | — |
| 2021-05-20 | $139.58 | $139.58 | 10,129 | — | — |
| 2021-05-19 | $140.00 | $140.00 | 13,000 | — | — |
| 2021-05-18 | $139.86 | $139.86 | 4,993 | — | — |
| 2021-05-17 | $139.58 | $139.58 | 7,529 | — | — |
| 2021-05-14 | $139.02 | $139.02 | 2,007 | — | — |
| 2021-05-13 | $139.16 | $139.16 | 5,821 | — | — |
| 2021-05-12 | $139.16 | $139.16 | 4,307 | — | — |
| 2021-05-11 | $139.30 | $139.30 | 4,907 | — | — |
| 2021-05-10 | $140.00 | $140.00 | 19,750 | — | — |
| 2021-05-07 | $139.72 | $139.72 | 8,479 | — | — |
| 2021-05-06 | $139.86 | $139.86 | 5,279 | — | — |
| 2021-05-05 | $139.72 | $139.72 | 12,664 | — | — |
| 2021-05-04 | $139.72 | $139.72 | 8,171 | — | — |
| 2021-05-03 | $139.30 | $139.30 | 8,029 | — | — |
| 2021-04-30 | $139.44 | $139.44 | 3,443 | — | — |
| 2021-04-29 | $138.74 | $138.74 | 9,257 | — | — |
| 2021-04-28 | $139.02 | $139.02 | 13,764 | — | — |
| 2021-04-27 | $139.02 | $139.02 | 9,936 | — | — |
| 2021-04-26 | $139.02 | $139.02 | 4,871 | — | — |
| 2021-04-23 | $139.02 | $139.02 | 3,821 | — | — |
| 2021-04-22 | $138.18 | $138.18 | 14,564 | — | — |
| 2021-04-21 | $138.32 | $138.32 | 5,579 | — | — |
| 2021-04-20 | $138.18 | $138.18 | 6,950 | — | — |
| 2021-04-19 | $138.46 | $138.46 | 5,100 | — | — |
| 2021-04-16 | $139.02 | $139.02 | 3,857 | — | — |
| 2021-04-15 | $138.88 | $138.88 | 11,136 | — | — |
| 2021-04-14 | $139.02 | $139.02 | 4,379 | — | — |
| 2021-04-13 | $139.02 | $139.02 | 6,686 | — | — |
| 2021-04-12 | $138.95 | $138.95 | 4,786 | — | — |
| 2021-04-09 | $138.95 | $138.95 | 6,679 | — | — |
| 2021-04-08 | $138.88 | $138.88 | 6,243 | — | — |
| 2021-04-07 | $139.02 | $139.02 | 6,271 | — | — |
| 2021-04-06 | $139.16 | $139.16 | 5,486 | — | — |
| 2021-04-05 | $138.60 | $138.60 | 12,271 | — | — |
| 2021-04-01 | $138.60 | $138.60 | 7,793 | — | — |
| 2021-03-31 | $138.74 | $138.74 | 5,543 | — | — |
| 2021-03-30 | $139.30 | $139.30 | 74,514 | — | — |
| 2021-03-29 | $139.02 | $139.02 | 5,429 | — | — |
| 2021-03-26 | $138.18 | $138.18 | 8,221 | — | — |
| 2021-03-25 | $138.04 | $138.04 | 16,043 | — | — |
| 2021-03-24 | $138.32 | $138.32 | 24,421 | — | — |
| 2021-03-23 | $138.46 | $138.46 | 37,443 | — | — |
| 2021-03-22 | $139.72 | $139.72 | 21,793 | — | — |
| 2021-03-19 | $139.30 | $139.30 | 30,179 | — | — |
| 2021-03-18 | $139.02 | $139.02 | 66,657 | — | — |
| 2021-03-17 | $139.58 | $139.58 | 33,400 | — | — |
| 2021-03-16 | $139.02 | $139.02 | 16,786 | — | — |
| 2021-03-15 | $139.16 | $139.16 | 108,086 | — | — |
| 2021-03-12 | $140.28 | $140.28 | 14,936 | — | — |
| 2021-03-11 | $139.86 | $139.86 | 12,943 | — | — |
| 2021-03-10 | $140.42 | $140.42 | 27,057 | — | — |
| 2021-03-09 | $140.35 | $140.35 | 29,221 | — | — |
| 2021-03-08 | $140.70 | $140.70 | 32,471 | — | — |
| 2021-03-05 | $140.70 | $140.70 | 42,514 | — | — |
| 2021-03-04 | $139.58 | $139.58 | 68,743 | — | — |
| 2021-03-03 | $138.46 | $138.46 | 72,171 | — | — |
| 2021-03-02 | $140.70 | $140.70 | 49,800 | — | — |
| 2021-03-01 | $142.66 | $142.66 | 82,607 | — | — |
| 2021-02-26 | $141.96 | $141.96 | 61,043 | — | — |
| 2021-02-25 | $142.24 | $142.24 | 109,386 | — | — |
| 2021-02-24 | $149.52 | $149.52 | 260,471 | — | — |
| 2021-02-23 | $141.96 | $141.96 | 72,900 | — | — |
| 2021-02-22 | $147.00 | $147.00 | 102,057 | — | — |
| 2021-02-19 | $147.00 | $147.00 | 64,157 | — | — |
| 2021-02-18 | $148.96 | $148.96 | 119,593 | — | — |
| 2021-02-17 | $146.44 | $146.44 | 77,800 | — | — |
| 2021-02-16 | $145.18 | $145.18 | 174,914 | — | — |
| 2021-02-12 | $148.26 | $148.26 | 8,043 | — | — |
| 2021-02-11 | $147.84 | $147.84 | 4,779 | — | — |
| 2021-02-10 | $147.00 | $147.00 | 14,607 | — | — |
| 2021-02-09 | $147.14 | $147.14 | 18,300 | — | — |
| 2021-02-08 | $147.00 | $147.00 | 6,214 | — | — |
| 2021-02-05 | $150.78 | $150.78 | 6,657 | — | — |
| 2021-02-04 | $150.08 | $150.08 | 5,807 | — | — |
| 2021-02-03 | $146.72 | $146.72 | 2,293 | — | — |
| 2021-02-02 | $145.60 | $145.60 | 3,043 | — | — |
| 2021-02-01 | $144.90 | $144.90 | 7,600 | — | — |
| 2021-01-29 | $144.20 | $144.20 | 4,486 | — | — |
| 2021-01-28 | $144.90 | $144.90 | 1,879 | — | — |
| 2021-01-27 | $144.20 | $144.20 | 9,207 | — | — |
| 2021-01-26 | $144.20 | $144.20 | 15,964 | — | — |
| 2021-01-25 | $145.88 | $145.88 | 1,479 | — | — |
| 2021-01-22 | $146.30 | $146.30 | 10,450 | — | — |
| 2021-01-21 | $144.34 | $144.34 | 8,836 | — | — |
| 2021-01-20 | $145.18 | $145.18 | 3,193 | — | — |
| 2021-01-19 | $145.74 | $145.74 | 200 | — | — |
| 2021-01-15 | $145.88 | $145.88 | 3,829 | — | — |
| 2021-01-14 | $144.34 | $144.34 | 3,157 | — | — |
| 2021-01-13 | $143.36 | $143.36 | 5,721 | — | — |
| 2021-01-12 | $144.76 | $144.76 | 1,486 | — | — |
| 2021-01-11 | $145.04 | $145.04 | 357 | — | — |
| 2021-01-08 | $144.23 | $144.23 | 10,221 | — | — |
| 2021-01-07 | $143.22 | $143.22 | 12,429 | — | — |
| 2021-01-06 | $141.68 | $141.68 | 243 | — | — |
| 2021-01-05 | $141.54 | $141.54 | 5,914 | — | — |
| 2021-01-04 | $141.96 | $141.96 | 936 | — | — |