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
- 2017-06-30 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 | $31.60 | $31.60 | 25,415 | — | — |
| 2021-12-30 | $32.80 | $32.80 | 14,380 | — | — |
| 2021-12-29 | $32.40 | $32.40 | 18,115 | — | — |
| 2021-12-28 | $33.80 | $33.80 | 16,900 | — | — |
| 2021-12-27 | $35.60 | $35.60 | 39,740 | — | — |
| 2021-12-23 | $35.60 | $35.60 | 52,595 | — | — |
| 2021-12-22 | $34.00 | $34.00 | 15,820 | — | — |
| 2021-12-21 | $34.60 | $34.60 | 11,560 | — | — |
| 2021-12-20 | $33.40 | $33.40 | 8,915 | — | — |
| 2021-12-17 | $35.00 | $35.00 | 5,880 | — | — |
| 2021-12-16 | $34.20 | $34.20 | 10,165 | — | — |
| 2021-12-15 | $36.40 | $36.40 | 11,345 | — | — |
| 2021-12-14 | $36.00 | $36.00 | 4,155 | — | — |
| 2021-12-13 | $36.20 | $36.20 | 9,705 | — | — |
| 2021-12-10 | $37.20 | $37.20 | 6,865 | — | — |
| 2021-12-09 | $37.40 | $37.40 | 8,330 | — | — |
| 2021-12-08 | $39.40 | $39.40 | 94,470 | — | — |
| 2021-12-07 | $37.70 | $37.70 | 23,500 | — | — |
| 2021-12-06 | $36.00 | $36.00 | 22,535 | — | — |
| 2021-12-03 | $35.20 | $35.20 | 21,955 | — | — |
| 2021-12-02 | $37.80 | $37.80 | 19,785 | — | — |
| 2021-12-01 | $36.60 | $36.60 | 55,945 | — | — |
| 2021-11-30 | $38.80 | $38.80 | 35,760 | — | — |
| 2021-11-29 | $41.00 | $41.00 | 318,355 | — | — |
| 2021-11-26 | $38.20 | $38.20 | 6,345 | — | — |
| 2021-11-24 | $39.00 | $39.00 | 6,955 | — | — |
| 2021-11-23 | $37.00 | $37.00 | 8,140 | — | — |
| 2021-11-22 | $37.00 | $37.00 | 19,560 | — | — |
| 2021-11-19 | $39.20 | $39.20 | 12,205 | — | — |
| 2021-11-18 | $40.20 | $40.20 | 65,995 | — | — |
| 2021-11-17 | $40.60 | $40.60 | 10,860 | — | — |
| 2021-11-16 | $41.40 | $41.40 | 33,670 | — | — |
| 2021-11-15 | $45.40 | $45.40 | 19,780 | — | — |
| 2021-11-12 | $46.40 | $46.40 | 21,725 | — | — |
| 2021-11-11 | $43.60 | $43.60 | 7,210 | — | — |
| 2021-11-10 | $44.00 | $44.00 | 11,285 | — | — |
| 2021-11-09 | $45.20 | $45.20 | 8,055 | — | — |
| 2021-11-08 | $46.60 | $46.60 | 9,830 | — | — |
| 2021-11-05 | $46.80 | $46.80 | 12,965 | — | — |
| 2021-11-04 | $47.00 | $47.00 | 13,860 | — | — |
| 2021-11-03 | $49.00 | $49.00 | 6,725 | — | — |
| 2021-11-02 | $49.80 | $49.80 | 7,590 | — | — |
| 2021-11-01 | $52.10 | $52.10 | 21,740 | — | — |
| 2021-10-29 | $47.20 | $47.20 | 15,200 | — | — |
| 2021-10-28 | $46.50 | $46.50 | 4,960 | — | — |
| 2021-10-27 | $46.60 | $46.60 | 8,765 | — | — |
| 2021-10-26 | $47.40 | $47.40 | 8,120 | — | — |
| 2021-10-25 | $46.60 | $46.60 | 12,210 | — | — |
| 2021-10-22 | $47.20 | $47.20 | 23,305 | — | — |
| 2021-10-21 | $49.40 | $49.40 | 8,800 | — | — |
| 2021-10-20 | $50.80 | $50.80 | 5,630 | — | — |
| 2021-10-19 | $51.40 | $51.40 | 6,700 | — | — |
| 2021-10-18 | $51.20 | $51.20 | 5,765 | — | — |
| 2021-10-15 | $51.20 | $51.20 | 6,275 | — | — |
| 2021-10-14 | $52.20 | $52.20 | 5,510 | — | — |
| 2021-10-13 | $53.40 | $53.40 | 7,855 | — | — |
| 2021-10-12 | $50.80 | $50.80 | 6,830 | — | — |
| 2021-10-11 | $50.40 | $50.40 | 4,665 | — | — |
| 2021-10-08 | $51.00 | $51.00 | 7,250 | — | — |
| 2021-10-07 | $51.80 | $51.80 | 10,075 | — | — |
| 2021-10-06 | $50.60 | $50.60 | 11,255 | — | — |
| 2021-10-05 | $52.40 | $52.40 | 9,335 | — | — |
| 2021-10-04 | $53.60 | $53.60 | 8,715 | — | — |
| 2021-10-01 | $55.40 | $55.40 | 15,260 | — | — |
| 2021-09-30 | $56.40 | $56.40 | 10,000 | — | — |
| 2021-09-29 | $55.60 | $55.60 | 16,645 | — | — |
| 2021-09-28 | $57.20 | $57.20 | 13,440 | — | — |
| 2021-09-27 | $59.60 | $59.60 | 17,260 | — | — |
| 2021-09-24 | $58.40 | $58.40 | 7,065 | — | — |
| 2021-09-23 | $59.40 | $59.40 | 13,020 | — | — |
| 2021-09-22 | $58.00 | $58.00 | 8,275 | — | — |
| 2021-09-21 | $57.40 | $57.40 | 14,635 | — | — |
| 2021-09-20 | $57.40 | $57.40 | 28,670 | — | — |
| 2021-09-17 | $62.20 | $62.20 | 20,625 | — | — |
| 2021-09-16 | $59.40 | $59.40 | 17,220 | — | — |
| 2021-09-15 | $61.40 | $61.40 | 15,980 | — | — |
| 2021-09-14 | $59.80 | $59.80 | 21,715 | — | — |
| 2021-09-13 | $63.20 | $63.20 | 13,450 | — | — |
| 2021-09-10 | $62.40 | $62.40 | 14,955 | — | — |
| 2021-09-09 | $64.40 | $64.40 | 14,650 | — | — |
| 2021-09-08 | $62.80 | $62.80 | 21,400 | — | — |
| 2021-09-07 | $64.60 | $64.60 | 16,685 | — | — |
| 2021-09-03 | $65.00 | $65.00 | 16,630 | — | — |
| 2021-09-02 | $68.00 | $68.00 | 17,490 | — | — |
| 2021-09-01 | $66.20 | $66.20 | 14,715 | — | — |
| 2021-08-31 | $67.40 | $67.40 | 20,105 | — | — |
| 2021-08-30 | $65.60 | $65.60 | 15,070 | — | — |
| 2021-08-27 | $65.40 | $65.40 | 58,670 | — | — |
| 2021-08-26 | $72.60 | $72.60 | 294,875 | — | — |
| 2021-08-25 | $68.80 | $68.80 | 38,415 | — | — |
| 2021-08-24 | $64.00 | $64.00 | 27,065 | — | — |
| 2021-08-23 | $63.00 | $63.00 | 26,715 | — | — |
| 2021-08-20 | $60.40 | $60.40 | 65,650 | — | — |
| 2021-08-19 | $57.60 | $57.60 | 37,550 | — | — |
| 2021-08-18 | $57.20 | $57.20 | 23,545 | — | — |
| 2021-08-17 | $56.80 | $56.80 | 30,335 | — | — |
| 2021-08-16 | $58.00 | $58.00 | 26,025 | — | — |
| 2021-08-13 | $61.20 | $61.20 | 24,300 | — | — |
| 2021-08-12 | $63.20 | $63.20 | 17,550 | — | — |
| 2021-08-11 | $63.00 | $63.00 | 62,110 | — | — |
| 2021-08-10 | $68.20 | $68.20 | 60,820 | — | — |
| 2021-08-09 | $65.00 | $65.00 | 47,335 | — | — |
| 2021-08-06 | $70.20 | $70.20 | 146,000 | — | — |
| 2021-08-05 | $59.80 | $59.80 | 13,155 | — | — |
| 2021-08-04 | $59.40 | $59.40 | 35,290 | — | — |
| 2021-08-03 | $64.40 | $64.40 | 95,930 | — | — |
| 2021-08-02 | $62.00 | $62.00 | 21,410 | — | — |
| 2021-07-30 | $62.20 | $62.20 | 44,410 | — | — |
| 2021-07-29 | $61.00 | $61.00 | 20,035 | — | — |
| 2021-07-28 | $60.60 | $60.60 | 70,450 | — | — |
| 2021-07-27 | $58.60 | $58.60 | 25,800 | — | — |
| 2021-07-26 | $59.40 | $59.40 | 27,235 | — | — |
| 2021-07-23 | $60.40 | $60.40 | 22,825 | — | — |
| 2021-07-22 | $61.80 | $61.80 | 37,165 | — | — |
| 2021-07-21 | $65.00 | $65.00 | 23,575 | — | — |
| 2021-07-20 | $61.40 | $61.40 | 19,610 | — | — |
| 2021-07-19 | $61.00 | $61.00 | 30,865 | — | — |
| 2021-07-16 | $60.20 | $60.20 | 19,935 | — | — |
| 2021-07-15 | $61.40 | $61.40 | 12,055 | — | — |
| 2021-07-14 | $61.40 | $61.40 | 21,295 | — | — |
| 2021-07-13 | $63.40 | $63.40 | 18,400 | — | — |
| 2021-07-12 | $67.20 | $67.20 | 22,725 | — | — |
| 2021-07-09 | $69.00 | $69.00 | 19,925 | — | — |
| 2021-07-08 | $64.20 | $64.20 | 25,985 | — | — |
| 2021-07-07 | $65.00 | $65.00 | 33,305 | — | — |
| 2021-07-06 | $69.60 | $69.60 | 32,985 | — | — |
| 2021-07-02 | $70.80 | $70.80 | 19,560 | — | — |
| 2021-07-01 | $71.80 | $71.80 | 23,930 | — | — |
| 2021-06-30 | $72.60 | $72.60 | 24,860 | — | — |
| 2021-06-29 | $74.40 | $74.40 | 26,960 | — | — |
| 2021-06-28 | $76.20 | $76.20 | 33,845 | — | — |
| 2021-06-25 | $79.80 | $79.80 | 74,705 | — | — |
| 2021-06-24 | $73.40 | $73.40 | 24,935 | — | — |
| 2021-06-23 | $74.60 | $74.60 | 40,370 | — | — |
| 2021-06-22 | $70.80 | $70.80 | 56,410 | — | — |
| 2021-06-21 | $74.80 | $74.80 | 45,345 | — | — |
| 2021-06-18 | $75.60 | $75.60 | 44,355 | — | — |
| 2021-06-17 | $78.00 | $78.00 | 35,430 | — | — |
| 2021-06-16 | $75.60 | $75.60 | 70,750 | — | — |
| 2021-06-15 | $75.40 | $75.40 | 533,060 | — | — |
| 2021-06-14 | $79.80 | $79.80 | 100,415 | — | — |
| 2021-06-11 | $77.00 | $77.00 | 55,600 | — | — |
| 2021-06-10 | $76.20 | $76.20 | 57,990 | — | — |
| 2021-06-09 | $76.00 | $76.00 | 213,330 | — | — |
| 2021-06-08 | $83.40 | $83.40 | 1,394,665 | — | — |
| 2021-06-07 | $70.40 | $70.40 | 74,885 | — | — |
| 2021-06-04 | $68.80 | $68.80 | 86,115 | — | — |
| 2021-06-03 | $65.80 | $65.80 | 66,855 | — | — |
| 2021-06-02 | $67.20 | $67.20 | 137,385 | — | — |
| 2021-06-01 | $70.80 | $70.80 | 112,370 | — | — |
| 2021-05-28 | $66.20 | $66.20 | 122,935 | — | — |
| 2021-05-27 | $71.00 | $71.00 | 175,035 | — | — |
| 2021-05-26 | $74.20 | $74.20 | 134,605 | — | — |
| 2021-05-25 | $74.80 | $74.80 | 103,660 | — | — |
| 2021-05-24 | $77.00 | $77.00 | 120,140 | — | — |
| 2021-05-21 | $81.20 | $81.20 | 309,940 | — | — |
| 2021-05-20 | $94.80 | $94.80 | 2,761,155 | — | — |
| 2021-05-19 | $82.60 | $82.60 | 226,445 | — | — |
| 2021-05-18 | $80.20 | $80.20 | 128,805 | — | — |
| 2021-05-17 | $78.60 | $78.60 | 110,555 | — | — |
| 2021-05-14 | $80.00 | $80.00 | 418,675 | — | — |
| 2021-05-13 | $69.40 | $69.40 | 158,470 | — | — |
| 2021-05-12 | $77.60 | $77.60 | 315,215 | — | — |
| 2021-05-11 | $88.20 | $88.20 | 679,790 | — | — |
| 2021-05-10 | $88.80 | $88.80 | 4,454,585 | — | — |
| 2021-05-07 | $76.80 | $76.80 | 474,365 | — | — |
| 2021-05-06 | $90.00 | $90.00 | 744,080 | — | — |
| 2021-05-05 | $101.20 | $101.20 | 3,115,605 | — | — |
| 2021-05-04 | $105.00 | $105.00 | 11,711,755 | — | — |
| 2021-05-03 | $99.00 | $99.00 | 16,673,370 | — | — |
| 2021-04-30 | $36.40 | $36.40 | 14,745 | — | — |
| 2021-04-29 | $37.80 | $37.80 | 25,955 | — | — |
| 2021-04-28 | $38.60 | $38.60 | 8,165 | — | — |
| 2021-04-27 | $38.80 | $38.80 | 12,565 | — | — |
| 2021-04-26 | $39.00 | $39.00 | 54,530 | — | — |
| 2021-04-23 | $38.20 | $38.20 | 24,800 | — | — |
| 2021-04-22 | $36.00 | $36.00 | 56,810 | — | — |
| 2021-04-21 | $39.40 | $39.40 | 11,020 | — | — |
| 2021-04-20 | $36.60 | $36.60 | 10,790 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 12,300 | — | — |
| 2021-04-16 | $37.00 | $37.00 | 29,930 | — | — |
| 2021-04-15 | $39.20 | $39.20 | 21,205 | — | — |
| 2021-04-14 | $41.00 | $41.00 | 29,660 | — | — |
| 2021-04-13 | $40.40 | $40.40 | 15,690 | — | — |
| 2021-04-12 | $39.20 | $39.20 | 18,690 | — | — |
| 2021-04-09 | $41.00 | $41.00 | 16,090 | — | — |
| 2021-04-08 | $42.40 | $42.40 | 16,650 | — | — |
| 2021-04-07 | $42.40 | $42.40 | 24,975 | — | — |
| 2021-04-06 | $45.80 | $45.80 | 13,800 | — | — |
| 2021-04-05 | $47.40 | $47.40 | 28,740 | — | — |
| 2021-04-01 | $46.60 | $46.60 | 38,995 | — | — |
| 2021-03-31 | $46.20 | $46.20 | 11,970 | — | — |
| 2021-03-30 | $47.80 | $47.80 | 29,755 | — | — |
| 2021-03-29 | $44.60 | $44.60 | 8,325 | — | — |
| 2021-03-26 | $46.00 | $46.00 | 6,760 | — | — |
| 2021-03-25 | $48.00 | $48.00 | 7,765 | — | — |
| 2021-03-24 | $45.20 | $45.20 | 9,150 | — | — |
| 2021-03-23 | $46.20 | $46.20 | 10,240 | — | — |
| 2021-03-22 | $49.70 | $49.70 | 18,660 | — | — |
| 2021-03-19 | $51.80 | $51.80 | 10,665 | — | — |
| 2021-03-18 | $50.40 | $50.40 | 11,165 | — | — |
| 2021-03-17 | $51.60 | $51.60 | 9,180 | — | — |
| 2021-03-16 | $49.80 | $49.80 | 9,055 | — | — |
| 2021-03-15 | $52.20 | $52.20 | 32,360 | — | — |
| 2021-03-12 | $50.60 | $50.60 | 6,905 | — | — |
| 2021-03-11 | $49.00 | $49.00 | 9,875 | — | — |
| 2021-03-10 | $46.40 | $46.40 | 12,090 | — | — |
| 2021-03-09 | $46.00 | $46.00 | 13,190 | — | — |
| 2021-03-08 | $43.40 | $43.40 | 21,980 | — | — |
| 2021-03-05 | $43.60 | $43.60 | 37,160 | — | — |
| 2021-03-04 | $44.60 | $44.60 | 31,985 | — | — |
| 2021-03-03 | $47.20 | $47.20 | 24,260 | — | — |
| 2021-03-02 | $50.20 | $50.20 | 9,120 | — | — |
| 2021-03-01 | $52.20 | $52.20 | 10,865 | — | — |
| 2021-02-26 | $48.80 | $48.80 | 13,870 | — | — |
| 2021-02-25 | $51.60 | $51.60 | 11,510 | — | — |
| 2021-02-24 | $54.40 | $54.40 | 13,125 | — | — |
| 2021-02-23 | $53.20 | $53.20 | 45,070 | — | — |
| 2021-02-22 | $62.60 | $62.60 | 14,435 | — | — |
| 2021-02-19 | $63.60 | $63.60 | 14,995 | — | — |
| 2021-02-18 | $63.80 | $63.80 | 24,255 | — | — |
| 2021-02-17 | $67.00 | $67.00 | 42,765 | — | — |
| 2021-02-16 | $74.40 | $74.40 | 19,890 | — | — |
| 2021-02-12 | $70.80 | $70.80 | 19,645 | — | — |
| 2021-02-11 | $70.40 | $70.40 | 26,865 | — | — |
| 2021-02-10 | $73.80 | $73.80 | 68,010 | — | — |
| 2021-02-09 | $77.80 | $77.80 | 273,820 | — | — |
| 2021-02-08 | $65.60 | $65.60 | 91,595 | — | — |
| 2021-02-05 | $61.80 | $61.80 | 36,975 | — | — |
| 2021-02-04 | $63.00 | $63.00 | 273,985 | — | — |
| 2021-02-03 | $59.40 | $59.40 | 26,505 | — | — |
| 2021-02-02 | $56.60 | $56.60 | 27,565 | — | — |
| 2021-02-01 | $55.60 | $55.60 | 26,730 | — | — |
| 2021-01-29 | $56.80 | $56.80 | 41,375 | — | — |
| 2021-01-28 | $53.40 | $53.40 | 83,365 | — | — |
| 2021-01-27 | $57.40 | $57.40 | 38,270 | — | — |
| 2021-01-26 | $59.20 | $59.20 | 61,400 | — | — |
| 2021-01-25 | $62.00 | $62.00 | 143,295 | — | — |
| 2021-01-22 | $52.40 | $52.40 | 67,770 | — | — |
| 2021-01-21 | $49.00 | $49.00 | 50,745 | — | — |
| 2021-01-20 | $49.00 | $49.00 | 146,615 | — | — |
| 2021-01-19 | $48.40 | $48.40 | 17,865 | — | — |
| 2021-01-15 | $46.60 | $46.60 | 19,575 | — | — |
| 2021-01-14 | $48.80 | $48.80 | 21,690 | — | — |
| 2021-01-13 | $48.80 | $48.80 | 32,900 | — | — |
| 2021-01-12 | $46.00 | $46.00 | 48,430 | — | — |
| 2021-01-11 | $48.00 | $48.00 | 37,850 | — | — |
| 2021-01-08 | $45.60 | $45.60 | 75,815 | — | — |
| 2021-01-07 | $43.40 | $43.40 | 19,375 | — | — |
| 2021-01-06 | $42.20 | $42.20 | 37,785 | — | — |
| 2021-01-05 | $42.60 | $42.60 | 46,210 | — | — |
| 2021-01-04 | $42.00 | $42.00 | 22,120 | — | — |