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
- 2019-02-05 to 2026-08-28
- 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 | $46.72 | $46.72 | 4,144 | — | — |
| 2021-12-30 | $46.80 | $46.80 | 2,880 | — | — |
| 2021-12-29 | $45.60 | $45.60 | 3,435 | — | — |
| 2021-12-28 | $44.80 | $44.80 | 3,135 | — | — |
| 2021-12-27 | $46.40 | $46.40 | 6,610 | — | — |
| 2021-12-23 | $47.60 | $47.60 | 3,490 | — | — |
| 2021-12-22 | $43.60 | $43.60 | 3,740 | — | — |
| 2021-12-21 | $45.60 | $45.60 | 2,617 | — | — |
| 2021-12-20 | $46.40 | $46.40 | 1,961 | — | — |
| 2021-12-17 | $48.40 | $48.40 | 3,945 | — | — |
| 2021-12-16 | $48.80 | $48.80 | 7,077 | — | — |
| 2021-12-15 | $41.60 | $41.60 | 12,330 | — | — |
| 2021-12-14 | $48.00 | $48.00 | 3,367 | — | — |
| 2021-12-13 | $49.20 | $49.20 | 4,620 | — | — |
| 2021-12-10 | $53.60 | $53.60 | 1,606 | — | — |
| 2021-12-09 | $55.60 | $55.60 | 1,693 | — | — |
| 2021-12-08 | $56.00 | $56.00 | 2,147 | — | — |
| 2021-12-07 | $55.20 | $55.20 | 2,965 | — | — |
| 2021-12-06 | $60.60 | $60.60 | 2,392 | — | — |
| 2021-12-03 | $58.00 | $58.00 | 6,461 | — | — |
| 2021-12-02 | $66.80 | $66.80 | 2,772 | — | — |
| 2021-12-01 | $66.80 | $66.80 | 5,331 | — | — |
| 2021-11-30 | $74.80 | $74.80 | 2,592 | — | — |
| 2021-11-29 | $76.40 | $76.40 | 2,983 | — | — |
| 2021-11-26 | $80.40 | $80.40 | 1,454 | — | — |
| 2021-11-24 | $81.60 | $81.60 | 1,448 | — | — |
| 2021-11-23 | $78.80 | $78.80 | 3,230 | — | — |
| 2021-11-22 | $83.60 | $83.60 | 7,277 | — | — |
| 2021-11-19 | $79.20 | $79.20 | 9,202 | — | — |
| 2021-11-18 | $80.00 | $80.00 | 9,835 | — | — |
| 2021-11-17 | $84.00 | $84.00 | 46,034 | — | — |
| 2021-11-16 | $74.00 | $74.00 | 11,651 | — | — |
| 2021-11-15 | $83.20 | $83.20 | 4,456 | — | — |
| 2021-11-12 | $74.40 | $74.40 | 1,879 | — | — |
| 2021-11-11 | $74.00 | $74.00 | 7,552 | — | — |
| 2021-11-10 | $76.80 | $76.80 | 730 | — | — |
| 2021-11-09 | $76.00 | $76.00 | 1,046 | — | — |
| 2021-11-08 | $79.20 | $79.20 | 1,660 | — | — |
| 2021-11-05 | $81.20 | $81.20 | 3,043 | — | — |
| 2021-11-04 | $77.60 | $77.60 | 2,023 | — | — |
| 2021-11-03 | $79.60 | $79.60 | 4,151 | — | — |
| 2021-11-02 | $82.40 | $82.40 | 24,010 | — | — |
| 2021-11-01 | $71.60 | $71.60 | 2,536 | — | — |
| 2021-10-29 | $70.40 | $70.40 | 2,053 | — | — |
| 2021-10-28 | $72.00 | $72.00 | 2,406 | — | — |
| 2021-10-27 | $74.00 | $74.00 | 1,169 | — | — |
| 2021-10-26 | $74.40 | $74.40 | 1,673 | — | — |
| 2021-10-25 | $72.00 | $72.00 | 1,597 | — | — |
| 2021-10-22 | $70.40 | $70.40 | 3,153 | — | — |
| 2021-10-21 | $67.20 | $67.20 | 4,500 | — | — |
| 2021-10-20 | $67.20 | $67.20 | 3,139 | — | — |
| 2021-10-19 | $71.20 | $71.20 | 4,004 | — | — |
| 2021-10-18 | $74.80 | $74.80 | 546 | — | — |
| 2021-10-15 | $76.80 | $76.80 | 1,282 | — | — |
| 2021-10-14 | $76.40 | $76.40 | 2,267 | — | — |
| 2021-10-13 | $75.60 | $75.60 | 1,475 | — | — |
| 2021-10-12 | $70.80 | $70.80 | 2,532 | — | — |
| 2021-10-11 | $75.20 | $75.20 | 617 | — | — |
| 2021-10-08 | $78.00 | $78.00 | 1,844 | — | — |
| 2021-10-07 | $76.80 | $76.80 | 2,195 | — | — |
| 2021-10-06 | $78.40 | $78.40 | 1,771 | — | — |
| 2021-10-05 | $78.00 | $78.00 | 1,879 | — | — |
| 2021-10-04 | $74.40 | $74.40 | 1,901 | — | — |
| 2021-10-01 | $78.80 | $78.80 | 3,919 | — | — |
| 2021-09-30 | $80.00 | $80.00 | 15,432 | — | — |
| 2021-09-29 | $69.20 | $69.20 | 14,430 | — | — |
| 2021-09-28 | $82.40 | $82.40 | 5,303 | — | — |
| 2021-09-27 | $84.40 | $84.40 | 6,293 | — | — |
| 2021-09-24 | $89.20 | $89.20 | 3,257 | — | — |
| 2021-09-23 | $93.60 | $93.60 | 12,775 | — | — |
| 2021-09-22 | $88.40 | $88.40 | 6,909 | — | — |
| 2021-09-21 | $89.60 | $89.60 | 2,983 | — | — |
| 2021-09-20 | $88.80 | $88.80 | 5,012 | — | — |
| 2021-09-17 | $93.60 | $93.60 | 7,535 | — | — |
| 2021-09-16 | $104.00 | $104.00 | 3,420 | — | — |
| 2021-09-15 | $108.40 | $108.40 | 2,484 | — | — |
| 2021-09-14 | $105.60 | $105.60 | 1,694 | — | — |
| 2021-09-13 | $108.00 | $108.00 | 3,692 | — | — |
| 2021-09-10 | $110.80 | $110.80 | 3,290 | — | — |
| 2021-09-09 | $109.20 | $109.20 | 3,360 | — | — |
| 2021-09-08 | $105.60 | $105.60 | 2,167 | — | — |
| 2021-09-07 | $110.00 | $110.00 | 4,364 | — | — |
| 2021-09-03 | $102.80 | $102.80 | 3,951 | — | — |
| 2021-09-02 | $99.20 | $99.20 | 1,941 | — | — |
| 2021-09-01 | $96.40 | $96.40 | 2,441 | — | — |
| 2021-08-31 | $96.80 | $96.80 | 3,522 | — | — |
| 2021-08-30 | $98.40 | $98.40 | 2,316 | — | — |
| 2021-08-27 | $98.40 | $98.40 | 1,614 | — | — |
| 2021-08-26 | $93.60 | $93.60 | 4,160 | — | — |
| 2021-08-25 | $101.20 | $101.20 | 1,700 | — | — |
| 2021-08-24 | $102.80 | $102.80 | 4,236 | — | — |
| 2021-08-23 | $106.00 | $106.00 | 2,663 | — | — |
| 2021-08-20 | $105.20 | $105.20 | 10,780 | — | — |
| 2021-08-19 | $114.00 | $114.00 | 49,182 | — | — |
| 2021-08-18 | $91.20 | $91.20 | 6,903 | — | — |
| 2021-08-17 | $94.00 | $94.00 | 16,968 | — | — |
| 2021-08-16 | $120.00 | $120.00 | 2,646 | — | — |
| 2021-08-13 | $126.40 | $126.40 | 3,512 | — | — |
| 2021-08-12 | $134.40 | $134.40 | 5,300 | — | — |
| 2021-08-11 | $136.00 | $136.00 | 3,340 | — | — |
| 2021-08-10 | $134.00 | $134.00 | 3,866 | — | — |
| 2021-08-09 | $135.20 | $135.20 | 2,545 | — | — |
| 2021-08-06 | $134.40 | $134.40 | 4,133 | — | — |
| 2021-08-05 | $125.20 | $125.20 | 3,597 | — | — |
| 2021-08-04 | $132.00 | $132.00 | 8,737 | — | — |
| 2021-08-03 | $129.20 | $129.20 | 3,762 | — | — |
| 2021-08-02 | $127.60 | $127.60 | 9,594 | — | — |
| 2021-07-30 | $117.60 | $117.60 | 2,996 | — | — |
| 2021-07-29 | $116.80 | $116.80 | 3,032 | — | — |
| 2021-07-28 | $111.60 | $111.60 | 3,153 | — | — |
| 2021-07-27 | $108.00 | $108.00 | 2,982 | — | — |
| 2021-07-26 | $109.20 | $109.20 | 1,511 | — | — |
| 2021-07-23 | $109.88 | $109.88 | 4,607 | — | — |
| 2021-07-22 | $114.80 | $114.80 | 5,595 | — | — |
| 2021-07-21 | $115.20 | $115.20 | 11,510 | — | — |
| 2021-07-20 | $109.60 | $109.60 | 13,030 | — | — |
| 2021-07-19 | $111.60 | $111.60 | 32,748 | — | — |
| 2021-07-16 | $116.80 | $116.80 | 18,948 | — | — |
| 2021-07-15 | $131.20 | $131.20 | 8,399 | — | — |
| 2021-07-14 | $136.43 | $136.43 | 14,636 | — | — |
| 2021-07-13 | $147.60 | $147.60 | 7,638 | — | — |
| 2021-07-12 | $140.80 | $140.80 | 23,402 | — | — |
| 2021-07-09 | $136.80 | $136.80 | 11,763 | — | — |
| 2021-07-08 | $136.40 | $136.40 | 8,812 | — | — |
| 2021-07-07 | $135.20 | $135.20 | 18,992 | — | — |
| 2021-07-06 | $151.20 | $151.20 | 11,709 | — | — |
| 2021-07-02 | $157.20 | $157.20 | 12,602 | — | — |
| 2021-07-01 | $159.60 | $159.60 | 19,767 | — | — |
| 2021-06-30 | $145.20 | $145.20 | 8,321 | — | — |
| 2021-06-29 | $151.20 | $151.20 | 28,694 | — | — |
| 2021-06-28 | $148.60 | $148.60 | 28,654 | — | — |
| 2021-06-25 | $155.60 | $155.60 | 32,810 | — | — |
| 2021-06-24 | $141.20 | $141.20 | 39,513 | — | — |
| 2021-06-23 | $135.20 | $135.20 | 100,867 | — | — |
| 2021-06-22 | $128.80 | $128.80 | 15,556 | — | — |
| 2021-06-21 | $130.80 | $130.80 | 8,158 | — | — |
| 2021-06-18 | $125.60 | $125.60 | 3,564 | — | — |
| 2021-06-17 | $126.80 | $126.80 | 6,254 | — | — |
| 2021-06-16 | $123.70 | $123.70 | 6,981 | — | — |
| 2021-06-15 | $138.00 | $138.00 | 14,144 | — | — |
| 2021-06-14 | $134.38 | $134.38 | 13,358 | — | — |
| 2021-06-11 | $131.20 | $131.20 | 55,810 | — | — |
| 2021-06-10 | $217.20 | $217.20 | 1,868 | — | — |
| 2021-06-09 | $249.60 | $249.60 | 1,056 | — | — |
| 2021-06-08 | $242.40 | $242.40 | 470 | — | — |
| 2021-06-07 | $234.00 | $234.00 | 405 | — | — |
| 2021-06-04 | $224.40 | $224.40 | 120 | — | — |
| 2021-06-03 | $211.20 | $211.20 | 257 | — | — |
| 2021-06-02 | $192.00 | $192.00 | 461 | — | — |
| 2021-06-01 | $193.20 | $193.20 | 583 | — | — |
| 2021-05-28 | $217.20 | $217.20 | 435 | — | — |
| 2021-05-27 | $243.60 | $243.60 | 292 | — | — |
| 2021-05-26 | $242.40 | $242.40 | 262 | — | — |
| 2021-05-25 | $240.00 | $240.00 | 153 | — | — |
| 2021-05-24 | $248.40 | $248.40 | 119 | — | — |
| 2021-05-21 | $244.80 | $244.80 | 80 | — | — |
| 2021-05-20 | $244.80 | $244.80 | 144 | — | — |
| 2021-05-19 | $238.80 | $238.80 | 545 | — | — |
| 2021-05-18 | $244.80 | $244.80 | 271 | — | — |
| 2021-05-17 | $248.40 | $248.40 | 288 | — | — |
| 2021-05-14 | $261.60 | $261.60 | 333 | — | — |
| 2021-05-13 | $236.40 | $236.40 | 371 | — | — |
| 2021-05-12 | $251.82 | $251.82 | 404 | — | — |
| 2021-05-11 | $228.00 | $228.00 | 780 | — | — |
| 2021-05-10 | $222.00 | $222.00 | 281 | — | — |
| 2021-05-07 | $208.80 | $208.80 | 357 | — | — |
| 2021-05-06 | $202.80 | $202.80 | 168 | — | — |
| 2021-05-05 | $202.80 | $202.80 | 550 | — | — |
| 2021-05-04 | $183.60 | $183.60 | 424 | — | — |
| 2021-05-03 | $162.00 | $162.00 | 597 | — | — |
| 2021-04-30 | $151.80 | $151.80 | 205 | — | — |
| 2021-04-29 | $157.20 | $157.20 | 252 | — | — |
| 2021-04-28 | $163.20 | $163.20 | 330 | — | — |
| 2021-04-27 | $156.00 | $156.00 | 204 | — | — |
| 2021-04-26 | $153.60 | $153.60 | 98 | — | — |
| 2021-04-23 | $157.20 | $157.20 | 115 | — | — |
| 2021-04-22 | $160.80 | $160.80 | 65 | — | — |
| 2021-04-21 | $169.20 | $169.20 | 404 | — | — |
| 2021-04-20 | $162.00 | $162.00 | 62 | — | — |
| 2021-04-19 | $168.00 | $168.00 | 84 | — | — |
| 2021-04-16 | $169.20 | $169.20 | 148 | — | — |
| 2021-04-15 | $162.00 | $162.00 | 427 | — | — |
| 2021-04-14 | $158.40 | $158.40 | 158 | — | — |
| 2021-04-13 | $148.80 | $148.80 | 178 | — | — |
| 2021-04-12 | $153.60 | $153.60 | 128 | — | — |
| 2021-04-09 | $162.00 | $162.00 | 124 | — | — |
| 2021-04-08 | $163.20 | $163.20 | 152 | — | — |
| 2021-04-07 | $165.60 | $165.60 | 299 | — | — |
| 2021-04-06 | $176.40 | $176.40 | 169 | — | — |
| 2021-04-05 | $180.00 | $180.00 | 489 | — | — |
| 2021-04-01 | $189.60 | $189.60 | 366 | — | — |
| 2021-03-31 | $168.00 | $168.00 | 331 | — | — |
| 2021-03-30 | $192.00 | $192.00 | 445 | — | — |
| 2021-03-29 | $188.40 | $188.40 | 764 | — | — |
| 2021-03-26 | $165.60 | $165.60 | 374 | — | — |
| 2021-03-25 | $194.40 | $194.40 | 935 | — | — |
| 2021-03-24 | $151.20 | $151.20 | 3,390 | — | — |
| 2021-03-23 | $192.00 | $192.00 | 421 | — | — |
| 2021-03-22 | $192.00 | $192.00 | 164 | — | — |
| 2021-03-19 | $207.60 | $207.60 | 897 | — | — |
| 2021-03-18 | $187.20 | $187.20 | 527 | — | — |
| 2021-03-17 | $192.00 | $192.00 | 633 | — | — |
| 2021-03-16 | $211.20 | $211.20 | 417 | — | — |
| 2021-03-15 | $216.00 | $216.00 | 379 | — | — |
| 2021-03-12 | $210.00 | $210.00 | 201 | — | — |
| 2021-03-11 | $228.00 | $228.00 | 205 | — | — |
| 2021-03-10 | $196.80 | $196.80 | 234 | — | — |
| 2021-03-09 | $192.00 | $192.00 | 410 | — | — |
| 2021-03-08 | $205.20 | $205.20 | 261 | — | — |
| 2021-03-05 | $210.00 | $210.00 | 234 | — | — |
| 2021-03-04 | $213.60 | $213.60 | 467 | — | — |
| 2021-03-03 | $222.00 | $222.00 | 202 | — | — |
| 2021-03-02 | $228.00 | $228.00 | 252 | — | — |
| 2021-03-01 | $241.86 | $241.86 | 539 | — | — |
| 2021-02-26 | $236.40 | $236.40 | 237 | — | — |
| 2021-02-25 | $222.00 | $222.00 | 525 | — | — |
| 2021-02-24 | $222.00 | $222.00 | 699 | — | — |
| 2021-02-23 | $214.80 | $214.80 | 279 | — | — |
| 2021-02-22 | $223.20 | $223.20 | 767 | — | — |
| 2021-02-19 | $212.40 | $212.40 | 447 | — | — |
| 2021-02-18 | $240.00 | $240.00 | 254 | — | — |
| 2021-02-17 | $240.00 | $240.00 | 902 | — | — |
| 2021-02-16 | $240.00 | $240.00 | 520 | — | — |
| 2021-02-12 | $243.60 | $243.60 | 781 | — | — |
| 2021-02-11 | $243.60 | $243.60 | 771 | — | — |
| 2021-02-10 | $277.20 | $277.20 | 566 | — | — |
| 2021-02-09 | $252.00 | $252.00 | 193 | — | — |
| 2021-02-08 | $252.60 | $252.60 | 581 | — | — |
| 2021-02-05 | $252.00 | $252.00 | 1,047 | — | — |
| 2021-02-04 | $208.80 | $208.80 | 394 | — | — |
| 2021-02-03 | $198.00 | $198.00 | 1,014 | — | — |
| 2021-02-02 | $168.00 | $168.00 | 363 | — | — |
| 2021-02-01 | $178.80 | $178.80 | 441 | — | — |
| 2021-01-29 | $168.00 | $168.00 | 773 | — | — |
| 2021-01-28 | $180.00 | $180.00 | 390 | — | — |
| 2021-01-27 | $168.00 | $168.00 | 574 | — | — |
| 2021-01-26 | $174.00 | $174.00 | 263 | — | — |
| 2021-01-25 | $181.20 | $181.20 | 767 | — | — |
| 2021-01-22 | $156.00 | $156.00 | 153 | — | — |
| 2021-01-21 | $156.00 | $156.00 | 204 | — | — |
| 2021-01-20 | $146.40 | $146.40 | 79 | — | — |
| 2021-01-19 | $144.00 | $144.00 | 383 | — | — |
| 2021-01-15 | $154.80 | $154.80 | 1,101 | — | — |
| 2021-01-14 | $168.00 | $168.00 | 114 | — | — |
| 2021-01-13 | $159.60 | $159.60 | 53 | — | — |
| 2021-01-12 | $160.80 | $160.80 | 149 | — | — |
| 2021-01-11 | $177.60 | $177.60 | 85 | — | — |
| 2021-01-08 | $171.60 | $171.60 | 448 | — | — |
| 2021-01-07 | $159.60 | $159.60 | 272 | — | — |
| 2021-01-06 | $139.20 | $139.20 | 662 | — | — |
| 2021-01-05 | $136.80 | $136.80 | 536 | — | — |
| 2021-01-04 | $132.60 | $132.60 | 648 | — | — |