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
- 2011-01-03 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 | $55.65 | $87.60 | 900 | — | — |
| 2021-12-30 | $55.80 | $87.83 | 3,360 | — | — |
| 2021-12-29 | $60.75 | $95.62 | 1,680 | — | — |
| 2021-12-28 | $64.65 | $101.76 | 1,353 | — | — |
| 2021-12-27 | $68.85 | $108.37 | 1,387 | — | — |
| 2021-12-23 | $67.65 | $106.48 | 967 | — | — |
| 2021-12-22 | $68.25 | $107.43 | 1,387 | — | — |
| 2021-12-21 | $67.95 | $106.96 | 3,580 | — | — |
| 2021-12-20 | $69.00 | $108.61 | 2,440 | — | — |
| 2021-12-17 | $70.95 | $111.68 | 1,340 | — | — |
| 2021-12-16 | $68.55 | $107.90 | 380 | — | — |
| 2021-12-15 | $70.35 | $110.73 | 733 | — | — |
| 2021-12-14 | $68.55 | $107.90 | 960 | — | — |
| 2021-12-13 | $73.80 | $116.16 | 3,833 | — | — |
| 2021-12-10 | $70.80 | $111.44 | 1,387 | — | — |
| 2021-12-09 | $71.10 | $111.91 | 2,240 | — | — |
| 2021-12-08 | $68.40 | $107.66 | 280 | — | — |
| 2021-12-07 | $66.15 | $104.12 | 893 | — | — |
| 2021-12-06 | $64.50 | $101.53 | 1,720 | — | — |
| 2021-12-03 | $64.65 | $101.76 | 487 | — | — |
| 2021-12-02 | $65.85 | $103.65 | 1,480 | — | — |
| 2021-12-01 | $63.60 | $100.11 | 1,713 | — | — |
| 2021-11-30 | $72.00 | $113.33 | 5,380 | — | — |
| 2021-11-29 | $66.60 | $104.83 | 1,133 | — | — |
| 2021-11-26 | $65.70 | $103.41 | 1,433 | — | — |
| 2021-11-24 | $66.60 | $104.83 | 3,353 | — | — |
| 2021-11-23 | $66.00 | $103.89 | 1,187 | — | — |
| 2021-11-22 | $66.00 | $103.89 | 1,067 | — | — |
| 2021-11-19 | $68.10 | $107.19 | 367 | — | — |
| 2021-11-18 | $70.35 | $110.73 | 900 | — | — |
| 2021-11-17 | $68.10 | $107.19 | 5,307 | — | — |
| 2021-11-16 | $70.80 | $111.44 | 560 | — | — |
| 2021-11-15 | $70.65 | $111.21 | 1,387 | — | — |
| 2021-11-12 | $74.55 | $117.34 | 1,613 | — | — |
| 2021-11-11 | $72.30 | $113.80 | 2,400 | — | — |
| 2021-11-10 | $71.25 | $112.15 | 3,400 | — | — |
| 2021-11-09 | $72.00 | $113.33 | 9,093 | — | — |
| 2021-11-08 | $79.80 | $125.61 | 3,413 | — | — |
| 2021-11-05 | $80.70 | $127.02 | 1,493 | — | — |
| 2021-11-04 | $81.30 | $127.97 | 3,060 | — | — |
| 2021-11-03 | $80.25 | $126.32 | 2,213 | — | — |
| 2021-11-02 | $83.10 | $130.80 | 1,233 | — | — |
| 2021-11-01 | $86.10 | $135.52 | 28,180 | — | — |
| 2021-10-29 | $78.30 | $123.25 | 1,267 | — | — |
| 2021-10-28 | $81.60 | $128.44 | 913 | — | — |
| 2021-10-27 | $77.55 | $122.07 | 1,760 | — | — |
| 2021-10-26 | $81.45 | $128.21 | 1,447 | — | — |
| 2021-10-25 | $84.00 | $132.22 | 3,320 | — | — |
| 2021-10-22 | $82.20 | $129.39 | 1,107 | — | — |
| 2021-10-21 | $86.25 | $135.76 | 4,887 | — | — |
| 2021-10-20 | $84.30 | $132.69 | 440 | — | — |
| 2021-10-19 | $85.35 | $134.34 | 1,167 | — | — |
| 2021-10-18 | $83.55 | $131.51 | 2,513 | — | — |
| 2021-10-15 | $81.15 | $127.73 | 6,560 | — | — |
| 2021-10-14 | $83.85 | $131.98 | 3,913 | — | — |
| 2021-10-13 | $88.35 | $139.07 | 2,580 | — | — |
| 2021-10-12 | $86.40 | $136.00 | 3,180 | — | — |
| 2021-10-11 | $89.70 | $141.19 | 2,733 | — | — |
| 2021-10-08 | $87.15 | $137.18 | 453 | — | — |
| 2021-10-07 | $87.75 | $138.12 | 6,233 | — | — |
| 2021-10-06 | $82.50 | $129.86 | 1,127 | — | — |
| 2021-10-05 | $83.70 | $131.75 | 6,940 | — | — |
| 2021-10-04 | $82.05 | $129.15 | 3,620 | — | — |
| 2021-10-01 | $86.10 | $135.52 | 3,287 | — | — |
| 2021-09-30 | $81.00 | $127.50 | 1,280 | — | — |
| 2021-09-29 | $84.00 | $132.22 | 2,847 | — | — |
| 2021-09-28 | $83.70 | $131.75 | 8,347 | — | — |
| 2021-09-27 | $78.60 | $123.72 | 4,613 | — | — |
| 2021-09-24 | $74.55 | $117.34 | 3,047 | — | — |
| 2021-09-23 | $75.15 | $118.29 | 1,600 | — | — |
| 2021-09-22 | $74.70 | $117.58 | 1,927 | — | — |
| 2021-09-21 | $75.00 | $118.05 | 2,440 | — | — |
| 2021-09-20 | $71.25 | $112.15 | 2,147 | — | — |
| 2021-09-17 | $76.05 | $119.71 | 600 | — | — |
| 2021-09-16 | $76.20 | $119.94 | 807 | — | — |
| 2021-09-15 | $77.10 | $121.36 | 3,140 | — | — |
| 2021-09-14 | $75.90 | $119.47 | 2,060 | — | — |
| 2021-09-13 | $73.50 | $115.69 | 8,467 | — | — |
| 2021-09-10 | $73.05 | $114.98 | 1,880 | — | — |
| 2021-09-09 | $69.30 | $109.08 | 3,693 | — | — |
| 2021-09-08 | $70.80 | $111.44 | 447 | — | — |
| 2021-09-07 | $72.00 | $113.33 | 3,220 | — | — |
| 2021-09-03 | $76.50 | $120.41 | 2,127 | — | — |
| 2021-09-02 | $76.80 | $120.89 | 1,440 | — | — |
| 2021-09-01 | $76.20 | $119.94 | 4,967 | — | — |
| 2021-08-31 | $71.10 | $111.91 | 553 | — | — |
| 2021-08-30 | $73.80 | $116.16 | 727 | — | — |
| 2021-08-27 | $72.15 | $113.57 | 2,693 | — | — |
| 2021-08-26 | $69.75 | $109.79 | 493 | — | — |
| 2021-08-25 | $70.50 | $110.97 | 1,193 | — | — |
| 2021-08-24 | $67.50 | $106.25 | 3,613 | — | — |
| 2021-08-23 | $68.85 | $108.37 | 433 | — | — |
| 2021-08-20 | $66.60 | $104.83 | 2,307 | — | — |
| 2021-08-19 | $66.45 | $104.59 | 480 | — | — |
| 2021-08-18 | $68.85 | $108.37 | 780 | — | — |
| 2021-08-17 | $68.25 | $107.43 | 1,027 | — | — |
| 2021-08-16 | $69.90 | $110.03 | 1,340 | — | — |
| 2021-08-13 | $71.10 | $111.91 | 2,213 | — | — |
| 2021-08-12 | $68.70 | $108.14 | 813 | — | — |
| 2021-08-11 | $71.25 | $112.15 | 1,153 | — | — |
| 2021-08-10 | $68.70 | $108.14 | 713 | — | — |
| 2021-08-09 | $69.00 | $108.61 | 367 | — | — |
| 2021-08-06 | $68.70 | $108.14 | 1,413 | — | — |
| 2021-08-05 | $68.10 | $107.19 | 8,007 | — | — |
| 2021-08-04 | $66.00 | $103.89 | 900 | — | — |
| 2021-08-03 | $66.15 | $104.12 | 2,087 | — | — |
| 2021-08-02 | $67.80 | $106.72 | 1,487 | — | — |
| 2021-07-30 | $72.15 | $113.57 | 1,007 | — | — |
| 2021-07-29 | $76.65 | $120.65 | 3,080 | — | — |
| 2021-07-28 | $73.50 | $115.69 | 1,213 | — | — |
| 2021-07-27 | $75.30 | $118.53 | 407 | — | — |
| 2021-07-26 | $77.85 | $122.54 | 513 | — | — |
| 2021-07-23 | $74.70 | $117.58 | 1,000 | — | — |
| 2021-07-22 | $75.30 | $118.53 | 1,140 | — | — |
| 2021-07-21 | $75.15 | $118.29 | 1,020 | — | — |
| 2021-07-20 | $72.60 | $114.28 | 807 | — | — |
| 2021-07-19 | $71.85 | $113.09 | 2,053 | — | — |
| 2021-07-16 | $72.00 | $113.33 | 5,580 | — | — |
| 2021-07-15 | $72.45 | $114.04 | 11,073 | — | — |
| 2021-07-14 | $81.45 | $128.21 | 973 | — | — |
| 2021-07-13 | $82.95 | $130.57 | 1,973 | — | — |
| 2021-07-12 | $87.90 | $138.36 | 5,020 | — | — |
| 2021-07-09 | $85.35 | $134.34 | 9,620 | — | — |
| 2021-07-08 | $80.25 | $126.32 | 6,773 | — | — |
| 2021-07-07 | $78.75 | $123.96 | 1,053 | — | — |
| 2021-07-06 | $79.65 | $125.37 | 2,353 | — | — |
| 2021-07-02 | $82.05 | $129.15 | 1,067 | — | — |
| 2021-07-01 | $80.40 | $126.55 | 1,167 | — | — |
| 2021-06-30 | $82.50 | $129.86 | 3,973 | — | — |
| 2021-06-29 | $79.95 | $125.84 | 4,913 | — | — |
| 2021-06-28 | $80.70 | $127.02 | 2,427 | — | — |
| 2021-06-25 | $84.00 | $132.22 | 1,107 | — | — |
| 2021-06-24 | $83.40 | $131.27 | 2,907 | — | — |
| 2021-06-23 | $84.00 | $132.22 | 2,993 | — | — |
| 2021-06-22 | $85.50 | $134.58 | 3,680 | — | — |
| 2021-06-21 | $81.75 | $128.68 | 1,173 | — | — |
| 2021-06-18 | $82.80 | $130.33 | 2,033 | — | — |
| 2021-06-17 | $82.50 | $129.86 | 1,953 | — | — |
| 2021-06-16 | $82.50 | $129.86 | 1,693 | — | — |
| 2021-06-15 | $79.20 | $124.66 | 1,140 | — | — |
| 2021-06-14 | $79.95 | $125.84 | 1,740 | — | — |
| 2021-06-11 | $80.40 | $126.55 | 973 | — | — |
| 2021-06-10 | $78.90 | $124.19 | 1,713 | — | — |
| 2021-06-09 | $77.40 | $121.83 | 1,893 | — | — |
| 2021-06-08 | $79.65 | $125.37 | 2,447 | — | — |
| 2021-06-07 | $81.75 | $128.68 | 10,813 | — | — |
| 2021-06-04 | $78.90 | $124.19 | 8,700 | — | — |
| 2021-06-03 | $76.35 | $120.18 | 8,380 | — | — |
| 2021-06-02 | $69.45 | $109.32 | 9,893 | — | — |
| 2021-06-01 | $69.90 | $110.03 | 4,393 | — | — |
| 2021-05-28 | $67.05 | $105.54 | 1,980 | — | — |
| 2021-05-27 | $67.95 | $106.96 | 2,867 | — | — |
| 2021-05-26 | $68.25 | $107.43 | 1,587 | — | — |
| 2021-05-25 | $66.75 | $105.07 | 2,213 | — | — |
| 2021-05-24 | $69.00 | $108.61 | 4,767 | — | — |
| 2021-05-21 | $70.05 | $110.26 | 6,353 | — | — |
| 2021-05-20 | $73.95 | $116.40 | 67,787 | — | — |
| 2021-05-19 | $67.80 | $106.72 | 1,073 | — | — |
| 2021-05-18 | $66.45 | $104.59 | 2,147 | — | — |
| 2021-05-17 | $64.50 | $101.53 | 1,653 | — | — |
| 2021-05-14 | $63.75 | $100.35 | 1,833 | — | — |
| 2021-05-13 | $64.05 | $100.82 | 5,360 | — | — |
| 2021-05-12 | $62.10 | $97.75 | 4,647 | — | — |
| 2021-05-11 | $62.40 | $98.22 | 3,567 | — | — |
| 2021-05-10 | $64.50 | $101.53 | 4,567 | — | — |
| 2021-05-07 | $66.90 | $105.30 | 2,873 | — | — |
| 2021-05-06 | $63.90 | $100.58 | 3,507 | — | — |
| 2021-05-05 | $67.65 | $106.48 | 8,393 | — | — |
| 2021-05-04 | $67.50 | $106.25 | 3,133 | — | — |
| 2021-05-03 | $73.05 | $114.98 | 30,167 | — | — |
| 2021-04-30 | $65.40 | $102.94 | 4,053 | — | — |
| 2021-04-29 | $68.10 | $107.19 | 2,553 | — | — |
| 2021-04-28 | $71.70 | $112.86 | 5,393 | — | — |
| 2021-04-27 | $68.10 | $107.19 | 2,033 | — | — |
| 2021-04-26 | $67.20 | $105.78 | 4,847 | — | — |
| 2021-04-23 | $67.50 | $106.25 | 1,807 | — | — |
| 2021-04-22 | $66.90 | $105.30 | 3,327 | — | — |
| 2021-04-21 | $69.75 | $109.79 | 9,700 | — | — |
| 2021-04-20 | $72.75 | $114.51 | 540 | — | — |
| 2021-04-19 | $74.70 | $117.58 | 2,967 | — | — |
| 2021-04-16 | $72.00 | $113.33 | 2,407 | — | — |
| 2021-04-15 | $72.00 | $113.33 | 4,440 | — | — |
| 2021-04-14 | $75.30 | $118.53 | 2,407 | — | — |
| 2021-04-13 | $75.60 | $119.00 | 2,820 | — | — |
| 2021-04-12 | $75.90 | $119.47 | 4,227 | — | — |
| 2021-04-09 | $85.20 | $134.11 | 1,153 | — | — |
| 2021-04-08 | $83.25 | $131.04 | 1,920 | — | — |
| 2021-04-07 | $81.90 | $128.91 | 3,200 | — | — |
| 2021-04-06 | $85.35 | $134.34 | 927 | — | — |
| 2021-04-05 | $86.55 | $136.23 | 1,447 | — | — |
| 2021-04-01 | $87.00 | $136.94 | 1,880 | — | — |
| 2021-03-31 | $83.55 | $131.51 | 1,880 | — | — |
| 2021-03-30 | $84.30 | $132.69 | 4,380 | — | — |
| 2021-03-29 | $82.35 | $129.62 | 3,473 | — | — |
| 2021-03-26 | $84.00 | $132.22 | 2,947 | — | — |
| 2021-03-25 | $79.50 | $125.14 | 2,993 | — | — |
| 2021-03-24 | $78.60 | $123.72 | 1,760 | — | — |
| 2021-03-23 | $82.20 | $129.39 | 1,160 | — | — |
| 2021-03-22 | $86.85 | $136.71 | 2,473 | — | — |
| 2021-03-19 | $87.45 | $137.65 | 1,347 | — | — |
| 2021-03-18 | $85.05 | $133.87 | 2,867 | — | — |
| 2021-03-17 | $86.10 | $135.52 | 3,420 | — | — |
| 2021-03-16 | $79.80 | $125.61 | 1,553 | — | — |
| 2021-03-15 | $84.90 | $133.64 | 2,653 | — | — |
| 2021-03-12 | $81.15 | $127.73 | 2,300 | — | — |
| 2021-03-11 | $80.40 | $126.55 | 2,173 | — | — |
| 2021-03-10 | $78.00 | $122.78 | 1,873 | — | — |
| 2021-03-09 | $78.15 | $123.01 | 2,747 | — | — |
| 2021-03-08 | $73.80 | $116.16 | 1,860 | — | — |
| 2021-03-05 | $75.30 | $118.53 | 6,400 | — | — |
| 2021-03-04 | $85.50 | $134.58 | 3,107 | — | — |
| 2021-03-03 | $88.65 | $139.54 | 2,233 | — | — |
| 2021-03-02 | $90.90 | $143.08 | 3,200 | — | — |
| 2021-03-01 | $91.05 | $143.32 | 1,520 | — | — |
| 2021-02-26 | $88.50 | $139.30 | 4,480 | — | — |
| 2021-02-25 | $93.15 | $146.62 | 2,940 | — | — |
| 2021-02-24 | $98.40 | $154.89 | 2,300 | — | — |
| 2021-02-23 | $95.40 | $150.16 | 4,880 | — | — |
| 2021-02-22 | $102.15 | $160.79 | 1,527 | — | — |
| 2021-02-19 | $103.20 | $162.44 | 2,547 | — | — |
| 2021-02-18 | $101.55 | $159.84 | 2,413 | — | — |
| 2021-02-17 | $104.40 | $164.33 | 14,520 | — | — |
| 2021-02-16 | $106.50 | $167.64 | 20,653 | — | — |
| 2021-02-12 | $107.10 | $168.58 | 40,433 | — | — |
| 2021-02-11 | $96.15 | $151.34 | 4,047 | — | — |
| 2021-02-10 | $98.25 | $154.65 | 3,180 | — | — |
| 2021-02-09 | $96.60 | $152.05 | 6,813 | — | — |
| 2021-02-08 | $96.15 | $151.34 | 10,407 | — | — |
| 2021-02-05 | $87.75 | $138.12 | 6,153 | — | — |
| 2021-02-04 | $85.05 | $133.87 | 5,407 | — | — |
| 2021-02-03 | $84.15 | $132.46 | 3,533 | — | — |
| 2021-02-02 | $79.50 | $125.14 | 3,640 | — | — |
| 2021-02-01 | $82.05 | $129.15 | 3,793 | — | — |
| 2021-01-29 | $82.35 | $129.62 | 26,453 | — | — |
| 2021-01-28 | $75.90 | $119.47 | 5,527 | — | — |
| 2021-01-27 | $80.25 | $126.32 | 4,720 | — | — |
| 2021-01-26 | $83.55 | $131.51 | 2,873 | — | — |
| 2021-01-25 | $82.95 | $130.57 | 6,833 | — | — |
| 2021-01-22 | $84.15 | $132.46 | 11,113 | — | — |
| 2021-01-21 | $79.80 | $125.61 | 4,780 | — | — |
| 2021-01-20 | $77.70 | $122.30 | 4,080 | — | — |
| 2021-01-19 | $78.45 | $123.48 | 4,780 | — | — |
| 2021-01-15 | $77.40 | $121.83 | 3,500 | — | — |
| 2021-01-14 | $79.35 | $124.90 | 11,293 | — | — |
| 2021-01-13 | $77.55 | $122.07 | 3,940 | — | — |
| 2021-01-12 | $78.60 | $123.72 | 6,747 | — | — |
| 2021-01-11 | $75.60 | $119.00 | 6,547 | — | — |
| 2021-01-08 | $77.25 | $121.59 | 7,200 | — | — |
| 2021-01-07 | $72.90 | $114.75 | 10,107 | — | — |
| 2021-01-06 | $68.40 | $107.66 | 5,880 | — | — |
| 2021-01-05 | $69.45 | $109.32 | 6,260 | — | — |
| 2021-01-04 | $69.60 | $109.55 | 1,513 | — | — |