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
- 2013-02-19 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 | $88.24 | $88.24 | 826 | — | — |
| 2021-12-30 | $87.94 | $87.94 | 663 | — | — |
| 2021-12-29 | $88.82 | $88.82 | 908 | — | — |
| 2021-12-28 | $88.24 | $88.24 | 707 | — | — |
| 2021-12-27 | $85.88 | $85.88 | 782 | — | — |
| 2021-12-23 | $86.76 | $86.76 | 1,503 | — | — |
| 2021-12-22 | $88.82 | $88.82 | 2,064 | — | — |
| 2021-12-21 | $89.56 | $89.56 | 5,950 | — | — |
| 2021-12-20 | $83.82 | $83.82 | 3,883 | — | — |
| 2021-12-17 | $90.00 | $90.00 | 425 | — | — |
| 2021-12-16 | $91.18 | $91.18 | 435 | — | — |
| 2021-12-15 | $91.18 | $91.18 | 901 | — | — |
| 2021-12-14 | $91.18 | $91.18 | 1,319 | — | — |
| 2021-12-13 | $95.00 | $95.00 | 347 | — | — |
| 2021-12-10 | $100.00 | $100.00 | 258 | — | — |
| 2021-12-09 | $105.88 | $105.88 | 870 | — | — |
| 2021-12-08 | $113.24 | $113.24 | 1,122 | — | — |
| 2021-12-07 | $116.18 | $116.18 | 1,782 | — | — |
| 2021-12-06 | $111.76 | $111.76 | 938 | — | — |
| 2021-12-03 | $96.03 | $96.03 | 748 | — | — |
| 2021-12-02 | $102.35 | $102.35 | 2,560 | — | — |
| 2021-12-01 | $99.71 | $99.71 | 8,038 | — | — |
| 2021-11-30 | $76.47 | $76.47 | 75 | — | — |
| 2021-11-29 | $78.82 | $78.82 | 224 | — | — |
| 2021-11-26 | $76.76 | $76.76 | 170 | — | — |
| 2021-11-24 | $76.47 | $76.47 | 231 | — | — |
| 2021-11-23 | $77.94 | $77.94 | 320 | — | — |
| 2021-11-22 | $82.35 | $82.35 | 758 | — | — |
| 2021-11-19 | $96.62 | $96.62 | 150 | — | — |
| 2021-11-18 | $101.47 | $101.47 | 1,102 | — | — |
| 2021-11-17 | $102.94 | $102.94 | 677 | — | — |
| 2021-11-16 | $90.29 | $90.29 | 1,088 | — | — |
| 2021-11-15 | $85.00 | $85.00 | 490 | — | — |
| 2021-11-12 | $88.24 | $88.24 | 2,740 | — | — |
| 2021-11-11 | $77.94 | $77.94 | 1,486 | — | — |
| 2021-11-10 | $53.82 | $53.82 | 51 | — | — |
| 2021-11-09 | $57.06 | $57.06 | 122 | — | — |
| 2021-11-08 | $51.18 | $51.18 | 649 | — | — |
| 2021-11-05 | $50.00 | $50.00 | 558 | — | — |
| 2021-11-04 | $55.88 | $55.88 | 911 | — | — |
| 2021-11-03 | $64.12 | $64.12 | 1,754 | — | — |
| 2021-11-02 | $53.82 | $53.82 | 330 | — | — |
| 2021-11-01 | $51.47 | $51.47 | 95 | — | — |
| 2021-10-29 | $51.47 | $51.47 | 0 | — | — |
| 2021-10-28 | $51.47 | $51.47 | 0 | — | — |
| 2021-10-27 | $51.47 | $51.47 | 71 | — | — |
| 2021-10-26 | $58.82 | $58.82 | 2,655 | — | — |
| 2021-10-25 | $57.35 | $57.35 | 527 | — | — |
| 2021-10-22 | $44.12 | $44.12 | 58 | — | — |
| 2021-10-21 | $42.94 | $42.94 | 3 | — | — |
| 2021-10-20 | $41.76 | $41.76 | 14 | — | — |
| 2021-10-19 | $44.12 | $44.12 | 65 | — | — |
| 2021-10-18 | $46.47 | $46.47 | 129 | — | — |
| 2021-10-15 | $47.06 | $47.06 | 173 | — | — |
| 2021-10-14 | $45.88 | $45.88 | 48 | — | — |
| 2021-10-13 | $45.88 | $45.88 | 14 | — | — |
| 2021-10-12 | $45.88 | $45.88 | 58 | — | — |
| 2021-10-11 | $45.88 | $45.88 | 197 | — | — |
| 2021-10-08 | $57.06 | $57.06 | 88 | — | — |
| 2021-10-07 | $45.59 | $45.59 | 326 | — | — |
| 2021-10-06 | $50.00 | $50.00 | 51 | — | — |
| 2021-10-05 | $45.59 | $45.59 | 51 | — | — |
| 2021-10-04 | $42.35 | $42.35 | 65 | — | — |
| 2021-10-01 | $42.65 | $42.65 | 350 | — | — |
| 2021-09-30 | $44.12 | $44.12 | 41 | — | — |
| 2021-09-29 | $44.12 | $44.12 | 119 | — | — |
| 2021-09-28 | $48.53 | $48.53 | 364 | — | — |
| 2021-09-27 | $50.00 | $50.00 | 109 | — | — |
| 2021-09-24 | $52.35 | $52.35 | 85 | — | — |
| 2021-09-23 | $56.47 | $56.47 | 88 | — | — |
| 2021-09-22 | $58.82 | $58.82 | 289 | — | — |
| 2021-09-21 | $57.35 | $57.35 | 109 | — | — |
| 2021-09-20 | $58.82 | $58.82 | 241 | — | — |
| 2021-09-17 | $63.24 | $63.24 | 207 | — | — |
| 2021-09-16 | $78.53 | $78.53 | 405 | — | — |
| 2021-09-15 | $82.65 | $82.65 | 1,622 | — | — |
| 2021-09-14 | $54.12 | $54.12 | 68 | — | — |
| 2021-09-13 | $53.24 | $53.24 | 160 | — | — |
| 2021-09-10 | $50.00 | $50.00 | 61 | — | — |
| 2021-09-09 | $54.41 | $54.41 | 99 | — | — |
| 2021-09-08 | $50.29 | $50.29 | 24 | — | — |
| 2021-09-07 | $58.82 | $58.82 | 75 | — | — |
| 2021-09-03 | $50.00 | $50.00 | 282 | — | — |
| 2021-09-02 | $55.88 | $55.88 | 44 | — | — |
| 2021-09-01 | $53.53 | $53.53 | 0 | — | — |
| 2021-08-31 | $53.53 | $53.53 | 7 | — | — |
| 2021-08-30 | $58.82 | $58.82 | 37 | — | — |
| 2021-08-27 | $53.24 | $53.24 | 639 | — | — |
| 2021-08-26 | $59.12 | $59.12 | 44 | — | — |
| 2021-08-25 | $48.82 | $48.82 | 75 | — | — |
| 2021-08-24 | $58.82 | $58.82 | 0 | — | — |
| 2021-08-23 | $58.82 | $58.82 | 105 | — | — |
| 2021-08-20 | $58.82 | $58.82 | 340 | — | — |
| 2021-08-19 | $58.82 | $58.82 | 649 | — | — |
| 2021-08-18 | $59.12 | $59.12 | 10 | — | — |
| 2021-08-17 | $67.65 | $67.65 | 71 | — | — |
| 2021-08-16 | $63.24 | $63.24 | 3 | — | — |
| 2021-08-13 | $69.12 | $69.12 | 48 | — | — |
| 2021-08-12 | $73.82 | $73.82 | 0 | — | — |
| 2021-08-11 | $73.82 | $73.82 | 0 | — | — |
| 2021-08-10 | $73.82 | $73.82 | 82 | — | — |
| 2021-08-09 | $70.59 | $70.59 | 7 | — | — |
| 2021-08-06 | $77.65 | $77.65 | 3 | — | — |
| 2021-08-05 | $70.88 | $70.88 | 0 | — | — |
| 2021-08-04 | $70.88 | $70.88 | 7 | — | — |
| 2021-08-03 | $70.88 | $70.88 | 31 | — | — |
| 2021-08-02 | $71.76 | $71.76 | 0 | — | — |
| 2021-07-30 | $71.76 | $71.76 | 7 | — | — |
| 2021-07-29 | $73.24 | $73.24 | 0 | — | — |
| 2021-07-28 | $73.24 | $73.24 | 14 | — | — |
| 2021-07-27 | $58.82 | $58.82 | 58 | — | — |
| 2021-07-26 | $63.24 | $63.24 | 3 | — | — |
| 2021-07-23 | $63.24 | $63.24 | 20 | — | — |
| 2021-07-22 | $61.76 | $61.76 | 7 | — | — |
| 2021-07-21 | $61.76 | $61.76 | 92 | — | — |
| 2021-07-20 | $47.06 | $47.06 | 20 | — | — |
| 2021-07-19 | $58.82 | $58.82 | 3 | — | — |
| 2021-07-16 | $58.82 | $58.82 | 167 | — | — |
| 2021-07-15 | $79.41 | $79.41 | 7 | — | — |
| 2021-07-14 | $83.82 | $83.82 | 10 | — | — |
| 2021-07-13 | $75.59 | $75.59 | 17 | — | — |
| 2021-07-12 | $73.24 | $73.24 | 3 | — | — |
| 2021-07-09 | $83.82 | $83.82 | 10 | — | — |
| 2021-07-08 | $83.82 | $83.82 | 3 | — | — |
| 2021-07-07 | $83.82 | $83.82 | 3 | — | — |
| 2021-07-06 | $83.82 | $83.82 | 299 | — | — |
| 2021-07-02 | $68.24 | $68.24 | 0 | — | — |
| 2021-07-01 | $68.24 | $68.24 | 14 | — | — |
| 2021-06-30 | $73.53 | $73.53 | 7 | — | — |
| 2021-06-29 | $75.00 | $75.00 | 0 | — | — |
| 2021-06-28 | $75.00 | $75.00 | 204 | — | — |
| 2021-06-25 | $63.53 | $63.53 | 139 | — | — |
| 2021-06-24 | $66.18 | $66.18 | 61 | — | — |
| 2021-06-23 | $69.12 | $69.12 | 3 | — | — |
| 2021-06-22 | $76.47 | $76.47 | 364 | — | — |
| 2021-06-21 | $81.18 | $81.18 | 31 | — | — |
| 2021-06-18 | $91.18 | $91.18 | 269 | — | — |
| 2021-06-17 | $84.12 | $84.12 | 41 | — | — |
| 2021-06-16 | $83.82 | $83.82 | 37 | — | — |
| 2021-06-15 | $64.71 | $64.71 | 7 | — | — |
| 2021-06-14 | $61.76 | $61.76 | 0 | — | — |
| 2021-06-11 | $61.76 | $61.76 | 163 | — | — |
| 2021-06-10 | $73.53 | $73.53 | 3 | — | — |
| 2021-06-09 | $73.53 | $73.53 | 7 | — | — |
| 2021-06-08 | $82.35 | $82.35 | 51 | — | — |
| 2021-06-07 | $83.82 | $83.82 | 10 | — | — |
| 2021-06-04 | $83.82 | $83.82 | 221 | — | — |
| 2021-06-03 | $94.12 | $94.12 | 109 | — | — |
| 2021-06-02 | $73.53 | $73.53 | 357 | — | — |
| 2021-06-01 | $79.41 | $79.41 | 173 | — | — |
| 2021-05-28 | $82.50 | $82.50 | 10 | — | — |
| 2021-05-27 | $73.53 | $73.53 | 14 | — | — |
| 2021-05-26 | $88.24 | $88.24 | 269 | — | — |
| 2021-05-25 | $77.94 | $77.94 | 41 | — | — |
| 2021-05-24 | $73.53 | $73.53 | 0 | — | — |
| 2021-05-21 | $73.53 | $73.53 | 41 | — | — |
| 2021-05-20 | $88.24 | $88.24 | 0 | — | — |
| 2021-05-19 | $88.24 | $88.24 | 14 | — | — |
| 2021-05-18 | $88.24 | $88.24 | 14 | — | — |
| 2021-05-17 | $87.35 | $87.35 | 0 | — | — |
| 2021-05-14 | $87.35 | $87.35 | 0 | — | — |
| 2021-05-13 | $87.35 | $87.35 | 61 | — | — |
| 2021-05-12 | $88.24 | $88.24 | 48 | — | — |
| 2021-05-11 | $97.06 | $97.06 | 27 | — | — |
| 2021-05-10 | $101.18 | $101.18 | 27 | — | — |
| 2021-05-07 | $88.82 | $88.82 | 7 | — | — |
| 2021-05-06 | $88.24 | $88.24 | 180 | — | — |
| 2021-05-05 | $100.00 | $100.00 | 7 | — | — |
| 2021-05-04 | $96.91 | $96.91 | 31 | — | — |
| 2021-05-03 | $108.82 | $108.82 | 58 | — | — |
| 2021-04-30 | $98.53 | $98.53 | 0 | — | — |
| 2021-04-29 | $98.53 | $98.53 | 31 | — | — |
| 2021-04-28 | $97.35 | $97.35 | 51 | — | — |
| 2021-04-27 | $80.44 | $80.44 | 218 | — | — |
| 2021-04-26 | $79.71 | $79.71 | 31 | — | — |
| 2021-04-23 | $88.24 | $88.24 | 173 | — | — |
| 2021-04-22 | $85.29 | $85.29 | 58 | — | — |
| 2021-04-21 | $75.88 | $75.88 | 340 | — | — |
| 2021-04-20 | $85.29 | $85.29 | 388 | — | — |
| 2021-04-19 | $108.53 | $108.53 | 201 | — | — |
| 2021-04-16 | $117.65 | $117.65 | 1,224 | — | — |
| 2021-04-15 | $90.00 | $90.00 | 275 | — | — |
| 2021-04-14 | $105.88 | $105.88 | 34 | — | — |
| 2021-04-13 | $95.00 | $95.00 | 333 | — | — |
| 2021-04-12 | $116.18 | $116.18 | 184 | — | — |
| 2021-04-09 | $133.24 | $133.24 | 598 | — | — |
| 2021-04-08 | $136.18 | $136.18 | 177 | — | — |
| 2021-04-07 | $130.59 | $130.59 | 167 | — | — |
| 2021-04-06 | $136.76 | $136.76 | 197 | — | — |
| 2021-04-05 | $121.32 | $121.32 | 139 | — | — |
| 2021-04-01 | $120.97 | $120.97 | 211 | — | — |
| 2021-03-31 | $130.88 | $130.88 | 116 | — | — |
| 2021-03-30 | $114.71 | $114.71 | 156 | — | — |
| 2021-03-29 | $127.94 | $127.94 | 109 | — | — |
| 2021-03-26 | $135.59 | $135.59 | 564 | — | — |
| 2021-03-25 | $117.88 | $117.88 | 435 | — | — |
| 2021-03-24 | $150.00 | $150.00 | 1,258 | — | — |
| 2021-03-23 | $132.35 | $132.35 | 2,479 | — | — |
| 2021-03-22 | $114.71 | $114.71 | 813 | — | — |
| 2021-03-19 | $107.44 | $107.44 | 2,533 | — | — |
| 2021-03-18 | $139.71 | $139.71 | 4,134 | — | — |
| 2021-03-17 | $61.56 | $61.56 | 194 | — | — |
| 2021-03-16 | $67.35 | $67.35 | 697 | — | — |
| 2021-03-15 | $39.71 | $39.71 | 65 | — | — |
| 2021-03-12 | $38.53 | $38.53 | 34 | — | — |
| 2021-03-11 | $37.94 | $37.94 | 71 | — | — |
| 2021-03-10 | $33.82 | $33.82 | 48 | — | — |
| 2021-03-09 | $35.29 | $35.29 | 153 | — | — |
| 2021-03-08 | $17.94 | $17.94 | 214 | — | — |
| 2021-03-05 | $38.24 | $38.24 | 7 | — | — |
| 2021-03-04 | $35.88 | $35.88 | 3 | — | — |
| 2021-03-03 | $35.88 | $35.88 | 10 | — | — |
| 2021-03-02 | $39.71 | $39.71 | 0 | — | — |
| 2021-03-01 | $39.71 | $39.71 | 75 | — | — |
| 2021-02-26 | $39.71 | $39.71 | 0 | — | — |
| 2021-02-25 | $39.71 | $39.71 | 44 | — | — |
| 2021-02-24 | $41.18 | $41.18 | 177 | — | — |
| 2021-02-23 | $31.18 | $31.18 | 85 | — | — |
| 2021-02-22 | $30.88 | $30.88 | 27 | — | — |
| 2021-02-19 | $31.18 | $31.18 | 3 | — | — |
| 2021-02-18 | $31.18 | $31.18 | 3 | — | — |
| 2021-02-17 | $41.18 | $41.18 | 14 | — | — |
| 2021-02-16 | $36.18 | $36.18 | 105 | — | — |
| 2021-02-12 | $41.18 | $41.18 | 7 | — | — |
| 2021-02-11 | $35.59 | $35.59 | 65 | — | — |
| 2021-02-10 | $30.88 | $30.88 | 3 | — | — |
| 2021-02-09 | $30.88 | $30.88 | 34 | — | — |
| 2021-02-08 | $30.88 | $30.88 | 54 | — | — |
| 2021-02-05 | $39.53 | $39.53 | 17 | — | — |
| 2021-02-04 | $40.74 | $40.74 | 7 | — | — |
| 2021-02-03 | $41.76 | $41.76 | 37 | — | — |
| 2021-02-02 | $41.76 | $41.76 | 17 | — | — |
| 2021-02-01 | $41.76 | $41.76 | 435 | — | — |
| 2021-01-29 | $33.82 | $33.82 | 3 | — | — |
| 2021-01-28 | $33.82 | $33.82 | 3 | — | — |
| 2021-01-27 | $32.35 | $32.35 | 194 | — | — |
| 2021-01-26 | $32.35 | $32.35 | 0 | — | — |
| 2021-01-25 | $32.35 | $32.35 | 41 | — | — |
| 2021-01-22 | $29.41 | $29.41 | 7 | — | — |
| 2021-01-21 | $29.41 | $29.41 | 17 | — | — |
| 2021-01-20 | $29.41 | $29.41 | 0 | — | — |
| 2021-01-19 | $29.41 | $29.41 | 0 | — | — |
| 2021-01-15 | $29.41 | $29.41 | 122 | — | — |
| 2021-01-14 | $29.12 | $29.12 | 7 | — | — |
| 2021-01-13 | $29.41 | $29.41 | 34 | — | — |
| 2021-01-12 | $29.12 | $29.12 | 14 | — | — |
| 2021-01-11 | $24.85 | $24.85 | 10 | — | — |
| 2021-01-08 | $21.62 | $21.62 | 17 | — | — |
| 2021-01-07 | $25.76 | $25.76 | 112 | — | — |
| 2021-01-06 | $25.76 | $25.76 | 0 | — | — |
| 2021-01-05 | $25.76 | $25.76 | 17 | — | — |
| 2021-01-04 | $17.94 | $17.94 | 0 | — | — |