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
- 2015-05-15 to 2026-09-02
- 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 | $41.60 | $41.60 | 9,543 | — | — |
| 2021-12-30 | $42.80 | $42.80 | 25,795 | — | — |
| 2021-12-29 | $40.00 | $40.00 | 25,593 | — | — |
| 2021-12-28 | $43.20 | $43.20 | 36,695 | — | — |
| 2021-12-27 | $40.80 | $40.80 | 10,790 | — | — |
| 2021-12-23 | $42.40 | $42.40 | 10,748 | — | — |
| 2021-12-22 | $42.40 | $42.40 | 7,578 | — | — |
| 2021-12-21 | $43.20 | $43.20 | 9,048 | — | — |
| 2021-12-20 | $41.40 | $41.40 | 3,668 | — | — |
| 2021-12-17 | $42.00 | $42.00 | 11,690 | — | — |
| 2021-12-16 | $41.60 | $41.60 | 4,940 | — | — |
| 2021-12-15 | $40.00 | $40.00 | 14,970 | — | — |
| 2021-12-14 | $42.40 | $42.40 | 9,565 | — | — |
| 2021-12-13 | $48.40 | $48.40 | 2,975 | — | — |
| 2021-12-10 | $48.80 | $48.80 | 3,560 | — | — |
| 2021-12-09 | $48.80 | $48.80 | 4,060 | — | — |
| 2021-12-08 | $52.40 | $52.40 | 6,068 | — | — |
| 2021-12-07 | $48.40 | $48.40 | 4,385 | — | — |
| 2021-12-06 | $47.60 | $47.60 | 8,868 | — | — |
| 2021-12-03 | $44.00 | $44.00 | 13,263 | — | — |
| 2021-12-02 | $47.60 | $47.60 | 10,330 | — | — |
| 2021-12-01 | $50.00 | $50.00 | 6,933 | — | — |
| 2021-11-30 | $51.60 | $51.60 | 7,550 | — | — |
| 2021-11-29 | $54.40 | $54.40 | 12,603 | — | — |
| 2021-11-26 | $56.40 | $56.40 | 7,260 | — | — |
| 2021-11-24 | $61.20 | $61.20 | 7,743 | — | — |
| 2021-11-23 | $56.80 | $56.80 | 6,735 | — | — |
| 2021-11-22 | $58.80 | $58.80 | 19,993 | — | — |
| 2021-11-19 | $65.60 | $65.60 | 4,565 | — | — |
| 2021-11-18 | $66.80 | $66.80 | 18,010 | — | — |
| 2021-11-17 | $72.80 | $72.80 | 10,670 | — | — |
| 2021-11-16 | $76.80 | $76.80 | 10,783 | — | — |
| 2021-11-15 | $82.40 | $82.40 | 18,218 | — | — |
| 2021-11-12 | $78.80 | $78.80 | 9,878 | — | — |
| 2021-11-11 | $76.40 | $76.40 | 3,223 | — | — |
| 2021-11-10 | $76.00 | $76.00 | 9,003 | — | — |
| 2021-11-09 | $76.80 | $76.80 | 3,973 | — | — |
| 2021-11-08 | $78.40 | $78.40 | 5,420 | — | — |
| 2021-11-05 | $76.80 | $76.80 | 5,798 | — | — |
| 2021-11-04 | $77.20 | $77.20 | 31,400 | — | — |
| 2021-11-03 | $79.20 | $79.20 | 2,825 | — | — |
| 2021-11-02 | $78.80 | $78.80 | 5,103 | — | — |
| 2021-11-01 | $79.60 | $79.60 | 4,905 | — | — |
| 2021-10-29 | $78.00 | $78.00 | 5,178 | — | — |
| 2021-10-28 | $79.60 | $79.60 | 13,750 | — | — |
| 2021-10-27 | $80.40 | $80.40 | 55,440 | — | — |
| 2021-10-26 | $78.40 | $78.40 | 14,768 | — | — |
| 2021-10-25 | $77.20 | $77.20 | 3,490 | — | — |
| 2021-10-22 | $76.40 | $76.40 | 8,270 | — | — |
| 2021-10-21 | $82.00 | $82.00 | 4,913 | — | — |
| 2021-10-20 | $84.40 | $84.40 | 3,600 | — | — |
| 2021-10-19 | $83.60 | $83.60 | 3,608 | — | — |
| 2021-10-18 | $84.00 | $84.00 | 7,805 | — | — |
| 2021-10-15 | $81.20 | $81.20 | 3,635 | — | — |
| 2021-10-14 | $84.00 | $84.00 | 6,580 | — | — |
| 2021-10-13 | $83.20 | $83.20 | 1,345 | — | — |
| 2021-10-12 | $82.80 | $82.80 | 4,265 | — | — |
| 2021-10-11 | $81.60 | $81.60 | 1,750 | — | — |
| 2021-10-08 | $82.40 | $82.40 | 4,803 | — | — |
| 2021-10-07 | $84.00 | $84.00 | 6,773 | — | — |
| 2021-10-06 | $84.00 | $84.00 | 5,300 | — | — |
| 2021-10-05 | $82.00 | $82.00 | 1,310 | — | — |
| 2021-10-04 | $82.00 | $82.00 | 4,585 | — | — |
| 2021-10-01 | $83.60 | $83.60 | 2,868 | — | — |
| 2021-09-30 | $82.80 | $82.80 | 3,493 | — | — |
| 2021-09-29 | $83.20 | $83.20 | 3,915 | — | — |
| 2021-09-28 | $86.00 | $86.00 | 11,728 | — | — |
| 2021-09-27 | $82.80 | $82.80 | 1,805 | — | — |
| 2021-09-24 | $82.40 | $82.40 | 4,125 | — | — |
| 2021-09-23 | $86.00 | $86.00 | 3,593 | — | — |
| 2021-09-22 | $82.40 | $82.40 | 2,800 | — | — |
| 2021-09-21 | $81.60 | $81.60 | 3,760 | — | — |
| 2021-09-20 | $81.60 | $81.60 | 9,223 | — | — |
| 2021-09-17 | $87.60 | $87.60 | 4,380 | — | — |
| 2021-09-16 | $86.80 | $86.80 | 4,598 | — | — |
| 2021-09-15 | $86.00 | $86.00 | 4,108 | — | — |
| 2021-09-14 | $88.00 | $88.00 | 5,325 | — | — |
| 2021-09-13 | $90.80 | $90.80 | 3,633 | — | — |
| 2021-09-10 | $91.60 | $91.60 | 1,435 | — | — |
| 2021-09-09 | $90.40 | $90.40 | 2,130 | — | — |
| 2021-09-08 | $92.40 | $92.40 | 3,618 | — | — |
| 2021-09-07 | $90.80 | $90.80 | 2,453 | — | — |
| 2021-09-03 | $92.40 | $92.40 | 3,688 | — | — |
| 2021-09-02 | $92.80 | $92.80 | 3,260 | — | — |
| 2021-09-01 | $92.40 | $92.40 | 8,240 | — | — |
| 2021-08-31 | $96.80 | $96.80 | 6,985 | — | — |
| 2021-08-30 | $97.60 | $97.60 | 46,410 | — | — |
| 2021-08-27 | $90.80 | $90.80 | 4,583 | — | — |
| 2021-08-26 | $90.00 | $90.00 | 3,525 | — | — |
| 2021-08-25 | $91.60 | $91.60 | 4,268 | — | — |
| 2021-08-24 | $90.00 | $90.00 | 4,873 | — | — |
| 2021-08-23 | $87.60 | $87.60 | 6,128 | — | — |
| 2021-08-20 | $84.80 | $84.80 | 6,748 | — | — |
| 2021-08-19 | $81.20 | $81.20 | 11,318 | — | — |
| 2021-08-18 | $86.40 | $86.40 | 8,763 | — | — |
| 2021-08-17 | $86.80 | $86.80 | 22,235 | — | — |
| 2021-08-16 | $91.60 | $91.60 | 22,158 | — | — |
| 2021-08-13 | $94.00 | $94.00 | 6,805 | — | — |
| 2021-08-12 | $95.20 | $95.20 | 5,368 | — | — |
| 2021-08-11 | $96.80 | $96.80 | 3,258 | — | — |
| 2021-08-10 | $96.00 | $96.00 | 3,653 | — | — |
| 2021-08-09 | $97.60 | $97.60 | 4,778 | — | — |
| 2021-08-06 | $96.00 | $96.00 | 3,838 | — | — |
| 2021-08-05 | $96.00 | $96.00 | 2,963 | — | — |
| 2021-08-04 | $94.80 | $94.80 | 4,230 | — | — |
| 2021-08-03 | $96.60 | $96.60 | 4,143 | — | — |
| 2021-08-02 | $97.60 | $97.60 | 4,230 | — | — |
| 2021-07-30 | $94.00 | $94.00 | 2,800 | — | — |
| 2021-07-29 | $96.40 | $96.40 | 5,450 | — | — |
| 2021-07-28 | $94.40 | $94.40 | 12,850 | — | — |
| 2021-07-27 | $92.40 | $92.40 | 9,683 | — | — |
| 2021-07-26 | $95.20 | $95.20 | 2,035 | — | — |
| 2021-07-23 | $95.20 | $95.20 | 17,715 | — | — |
| 2021-07-22 | $95.60 | $95.60 | 8,908 | — | — |
| 2021-07-21 | $98.40 | $98.40 | 8,060 | — | — |
| 2021-07-20 | $99.60 | $99.60 | 10,153 | — | — |
| 2021-07-19 | $98.40 | $98.40 | 27,870 | — | — |
| 2021-07-16 | $104.40 | $104.40 | 3,403 | — | — |
| 2021-07-15 | $105.60 | $105.60 | 5,568 | — | — |
| 2021-07-14 | $104.80 | $104.80 | 4,248 | — | — |
| 2021-07-13 | $107.60 | $107.60 | 5,100 | — | — |
| 2021-07-12 | $112.00 | $112.00 | 39,525 | — | — |
| 2021-07-09 | $108.80 | $108.80 | 4,218 | — | — |
| 2021-07-08 | $106.40 | $106.40 | 8,513 | — | — |
| 2021-07-07 | $104.80 | $104.80 | 11,795 | — | — |
| 2021-07-06 | $108.40 | $108.40 | 29,318 | — | — |
| 2021-07-02 | $108.80 | $108.80 | 12,140 | — | — |
| 2021-07-01 | $112.80 | $112.80 | 14,443 | — | — |
| 2021-06-30 | $118.80 | $118.80 | 4,480 | — | — |
| 2021-06-29 | $120.80 | $120.80 | 7,373 | — | — |
| 2021-06-28 | $124.00 | $124.00 | 23,565 | — | — |
| 2021-06-25 | $120.00 | $120.00 | 6,483 | — | — |
| 2021-06-24 | $120.00 | $120.00 | 8,848 | — | — |
| 2021-06-23 | $116.80 | $116.80 | 6,043 | — | — |
| 2021-06-22 | $114.80 | $114.80 | 9,835 | — | — |
| 2021-06-21 | $108.40 | $108.40 | 22,120 | — | — |
| 2021-06-18 | $115.60 | $115.60 | 11,855 | — | — |
| 2021-06-17 | $116.80 | $116.80 | 30,088 | — | — |
| 2021-06-16 | $117.20 | $117.20 | 179,923 | — | — |
| 2021-06-15 | $108.80 | $108.80 | 16,340 | — | — |
| 2021-06-14 | $114.00 | $114.00 | 8,543 | — | — |
| 2021-06-11 | $117.60 | $117.60 | 5,233 | — | — |
| 2021-06-10 | $115.20 | $115.20 | 13,963 | — | — |
| 2021-06-09 | $120.80 | $120.80 | 44,398 | — | — |
| 2021-06-08 | $116.40 | $116.40 | 12,193 | — | — |
| 2021-06-07 | $117.60 | $117.60 | 14,088 | — | — |
| 2021-06-04 | $110.80 | $110.80 | 7,690 | — | — |
| 2021-06-03 | $112.80 | $112.80 | 11,070 | — | — |
| 2021-06-02 | $115.60 | $115.60 | 30,338 | — | — |
| 2021-06-01 | $115.60 | $115.60 | 15,805 | — | — |
| 2021-05-28 | $113.20 | $113.20 | 17,215 | — | — |
| 2021-05-27 | $112.80 | $112.80 | 15,455 | — | — |
| 2021-05-26 | $108.40 | $108.40 | 10,193 | — | — |
| 2021-05-25 | $107.20 | $107.20 | 8,105 | — | — |
| 2021-05-24 | $110.00 | $110.00 | 9,680 | — | — |
| 2021-05-21 | $110.40 | $110.40 | 9,573 | — | — |
| 2021-05-20 | $108.40 | $108.40 | 20,970 | — | — |
| 2021-05-19 | $110.00 | $110.00 | 15,910 | — | — |
| 2021-05-18 | $106.40 | $106.40 | 29,778 | — | — |
| 2021-05-17 | $104.40 | $104.40 | 41,343 | — | — |
| 2021-05-14 | $99.20 | $99.20 | 14,285 | — | — |
| 2021-05-13 | $94.80 | $94.80 | 13,915 | — | — |
| 2021-05-12 | $97.20 | $97.20 | 11,023 | — | — |
| 2021-05-11 | $102.80 | $102.80 | 16,453 | — | — |
| 2021-05-10 | $100.00 | $100.00 | 21,210 | — | — |
| 2021-05-07 | $104.00 | $104.00 | 15,235 | — | — |
| 2021-05-06 | $99.20 | $99.20 | 16,788 | — | — |
| 2021-05-05 | $103.20 | $103.20 | 25,833 | — | — |
| 2021-05-04 | $103.60 | $103.60 | 19,948 | — | — |
| 2021-05-03 | $103.20 | $103.20 | 26,530 | — | — |
| 2021-04-30 | $106.40 | $106.40 | 7,568 | — | — |
| 2021-04-29 | $108.00 | $108.00 | 17,580 | — | — |
| 2021-04-28 | $115.60 | $115.60 | 18,520 | — | — |
| 2021-04-27 | $113.20 | $113.20 | 211,195 | — | — |
| 2021-04-26 | $111.60 | $111.60 | 38,375 | — | — |
| 2021-04-23 | $105.20 | $105.20 | 11,240 | — | — |
| 2021-04-22 | $104.80 | $104.80 | 19,453 | — | — |
| 2021-04-21 | $105.20 | $105.20 | 20,358 | — | — |
| 2021-04-20 | $100.00 | $100.00 | 27,523 | — | — |
| 2021-04-19 | $102.40 | $102.40 | 16,273 | — | — |
| 2021-04-16 | $98.40 | $98.40 | 11,558 | — | — |
| 2021-04-15 | $100.40 | $100.40 | 9,865 | — | — |
| 2021-04-14 | $101.20 | $101.20 | 20,793 | — | — |
| 2021-04-13 | $100.40 | $100.40 | 14,158 | — | — |
| 2021-04-12 | $99.20 | $99.20 | 24,575 | — | — |
| 2021-04-09 | $105.60 | $105.60 | 12,280 | — | — |
| 2021-04-08 | $108.40 | $108.40 | 17,880 | — | — |
| 2021-04-07 | $104.80 | $104.80 | 24,030 | — | — |
| 2021-04-06 | $108.80 | $108.80 | 29,963 | — | — |
| 2021-04-05 | $109.20 | $109.20 | 43,820 | — | — |
| 2021-04-01 | $109.60 | $109.60 | 128,608 | — | — |
| 2021-03-31 | $110.20 | $110.20 | 1,918,628 | — | — |
| 2021-03-30 | $93.20 | $93.20 | 237,733 | — | — |
| 2021-03-29 | $97.60 | $97.60 | 26,553 | — | — |
| 2021-03-26 | $102.00 | $102.00 | 14,855 | — | — |
| 2021-03-25 | $104.40 | $104.40 | 12,368 | — | — |
| 2021-03-24 | $103.20 | $103.20 | 8,210 | — | — |
| 2021-03-23 | $108.00 | $108.00 | 25,590 | — | — |
| 2021-03-22 | $112.40 | $112.40 | 24,188 | — | — |
| 2021-03-19 | $116.00 | $116.00 | 17,173 | — | — |
| 2021-03-18 | $118.00 | $118.00 | 13,963 | — | — |
| 2021-03-17 | $124.40 | $124.40 | 33,050 | — | — |
| 2021-03-16 | $120.40 | $120.40 | 15,690 | — | — |
| 2021-03-15 | $120.80 | $120.80 | 13,588 | — | — |
| 2021-03-12 | $123.60 | $123.60 | 11,788 | — | — |
| 2021-03-11 | $120.00 | $120.00 | 16,508 | — | — |
| 2021-03-10 | $111.20 | $111.20 | 26,253 | — | — |
| 2021-03-09 | $116.00 | $116.00 | 13,135 | — | — |
| 2021-03-08 | $106.00 | $106.00 | 8,245 | — | — |
| 2021-03-05 | $107.60 | $107.60 | 25,528 | — | — |
| 2021-03-04 | $108.40 | $108.40 | 25,790 | — | — |
| 2021-03-03 | $116.80 | $116.80 | 28,228 | — | — |
| 2021-03-02 | $128.00 | $128.00 | 29,938 | — | — |
| 2021-03-01 | $129.60 | $129.60 | 10,628 | — | — |
| 2021-02-26 | $126.80 | $126.80 | 14,065 | — | — |
| 2021-02-25 | $127.20 | $127.20 | 18,985 | — | — |
| 2021-02-24 | $133.20 | $133.20 | 29,833 | — | — |
| 2021-02-23 | $124.00 | $124.00 | 39,380 | — | — |
| 2021-02-22 | $130.00 | $130.00 | 49,173 | — | — |
| 2021-02-19 | $146.80 | $146.80 | 44,028 | — | — |
| 2021-02-18 | $134.80 | $134.80 | 74,503 | — | — |
| 2021-02-17 | $151.20 | $151.20 | 51,785 | — | — |
| 2021-02-16 | $160.00 | $160.00 | 111,770 | — | — |
| 2021-02-12 | $151.60 | $151.60 | 214,415 | — | — |
| 2021-02-11 | $183.60 | $183.60 | 356,353 | — | — |
| 2021-02-10 | $227.60 | $227.60 | 499,143 | — | — |
| 2021-02-09 | $151.20 | $151.20 | 27,095 | — | — |
| 2021-02-08 | $143.20 | $143.20 | 51,505 | — | — |
| 2021-02-05 | $128.00 | $128.00 | 21,255 | — | — |
| 2021-02-04 | $137.20 | $137.20 | 40,785 | — | — |
| 2021-02-03 | $121.20 | $121.20 | 23,495 | — | — |
| 2021-02-02 | $118.00 | $118.00 | 32,153 | — | — |
| 2021-02-01 | $115.60 | $115.60 | 21,843 | — | — |
| 2021-01-29 | $110.00 | $110.00 | 21,353 | — | — |
| 2021-01-28 | $115.20 | $115.20 | 20,810 | — | — |
| 2021-01-27 | $117.20 | $117.20 | 25,753 | — | — |
| 2021-01-26 | $123.60 | $123.60 | 27,540 | — | — |
| 2021-01-25 | $120.40 | $120.40 | 84,040 | — | — |
| 2021-01-22 | $138.00 | $138.00 | 33,148 | — | — |
| 2021-01-21 | $122.00 | $122.00 | 6,290 | — | — |
| 2021-01-20 | $122.00 | $122.00 | 8,935 | — | — |
| 2021-01-19 | $120.80 | $120.80 | 27,663 | — | — |
| 2021-01-15 | $123.20 | $123.20 | 58,025 | — | — |
| 2021-01-14 | $112.80 | $112.80 | 11,415 | — | — |
| 2021-01-13 | $107.60 | $107.60 | 4,948 | — | — |
| 2021-01-12 | $109.60 | $109.60 | 9,843 | — | — |
| 2021-01-11 | $108.80 | $108.80 | 7,130 | — | — |
| 2021-01-08 | $109.20 | $109.20 | 12,423 | — | — |
| 2021-01-07 | $110.80 | $110.80 | 25,630 | — | — |
| 2021-01-06 | $103.60 | $103.60 | 23,753 | — | — |
| 2021-01-05 | $103.60 | $103.60 | 9,890 | — | — |
| 2021-01-04 | $101.20 | $101.20 | 8,473 | — | — |