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
- 2014-02-06 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 | $35.40 | $35.40 | 13,260 | — | — |
| 2021-12-30 | $35.55 | $35.55 | 10,907 | — | — |
| 2021-12-29 | $36.15 | $36.15 | 2,160 | — | — |
| 2021-12-28 | $37.20 | $37.20 | 4,627 | — | — |
| 2021-12-27 | $37.95 | $37.95 | 3,633 | — | — |
| 2021-12-23 | $39.75 | $39.75 | 1,013 | — | — |
| 2021-12-22 | $40.50 | $40.50 | 1,700 | — | — |
| 2021-12-21 | $42.00 | $42.00 | 6,633 | — | — |
| 2021-12-20 | $40.05 | $40.05 | 2,947 | — | — |
| 2021-12-17 | $42.75 | $42.75 | 1,173 | — | — |
| 2021-12-16 | $42.00 | $42.00 | 1,287 | — | — |
| 2021-12-15 | $43.05 | $43.05 | 1,153 | — | — |
| 2021-12-14 | $42.15 | $42.15 | 1,353 | — | — |
| 2021-12-13 | $42.75 | $42.75 | 2,647 | — | — |
| 2021-12-10 | $44.55 | $44.55 | 1,253 | — | — |
| 2021-12-09 | $43.95 | $43.95 | 2,847 | — | — |
| 2021-12-08 | $45.90 | $45.90 | 1,433 | — | — |
| 2021-12-07 | $45.90 | $45.90 | 2,780 | — | — |
| 2021-12-06 | $43.80 | $43.80 | 3,907 | — | — |
| 2021-12-03 | $39.90 | $39.90 | 5,620 | — | — |
| 2021-12-02 | $44.70 | $44.70 | 3,573 | — | — |
| 2021-12-01 | $46.80 | $46.80 | 5,240 | — | — |
| 2021-11-30 | $49.65 | $49.65 | 3,507 | — | — |
| 2021-11-29 | $52.50 | $52.50 | 5,627 | — | — |
| 2021-11-26 | $54.75 | $54.75 | 6,593 | — | — |
| 2021-11-24 | $52.05 | $52.05 | 873 | — | — |
| 2021-11-23 | $51.00 | $51.00 | 4,587 | — | — |
| 2021-11-22 | $53.10 | $53.10 | 2,773 | — | — |
| 2021-11-19 | $55.20 | $55.20 | 1,787 | — | — |
| 2021-11-18 | $55.51 | $55.51 | 1,393 | — | — |
| 2021-11-17 | $58.05 | $58.05 | 1,687 | — | — |
| 2021-11-16 | $58.65 | $58.65 | 4,313 | — | — |
| 2021-11-15 | $59.25 | $59.25 | 2,647 | — | — |
| 2021-11-12 | $60.15 | $60.15 | 947 | — | — |
| 2021-11-11 | $59.25 | $59.25 | 1,007 | — | — |
| 2021-11-10 | $59.55 | $59.55 | 2,760 | — | — |
| 2021-11-09 | $61.05 | $61.05 | 3,620 | — | — |
| 2021-11-08 | $60.60 | $60.60 | 1,833 | — | — |
| 2021-11-05 | $60.75 | $60.75 | 3,507 | — | — |
| 2021-11-04 | $63.30 | $63.30 | 1,020 | — | — |
| 2021-11-03 | $62.85 | $62.85 | 2,213 | — | — |
| 2021-11-02 | $63.15 | $63.15 | 1,487 | — | — |
| 2021-11-01 | $63.60 | $63.60 | 1,540 | — | — |
| 2021-10-29 | $64.20 | $64.20 | 5,147 | — | — |
| 2021-10-28 | $62.85 | $62.85 | 2,820 | — | — |
| 2021-10-27 | $62.10 | $62.10 | 4,687 | — | — |
| 2021-10-26 | $62.40 | $62.40 | 11,740 | — | — |
| 2021-10-25 | $62.85 | $62.85 | 8,820 | — | — |
| 2021-10-22 | $63.90 | $63.90 | 2,680 | — | — |
| 2021-10-21 | $65.78 | $65.78 | 1,480 | — | — |
| 2021-10-20 | $65.40 | $65.40 | 1,640 | — | — |
| 2021-10-19 | $67.65 | $67.65 | 1,687 | — | — |
| 2021-10-18 | $66.38 | $66.37 | 3,960 | — | — |
| 2021-10-15 | $67.80 | $67.80 | 1,307 | — | — |
| 2021-10-14 | $68.85 | $68.85 | 1,133 | — | — |
| 2021-10-13 | $69.30 | $69.30 | 1,280 | — | — |
| 2021-10-12 | $68.85 | $68.85 | 3,627 | — | — |
| 2021-10-11 | $70.20 | $70.20 | 1,120 | — | — |
| 2021-10-08 | $71.55 | $71.55 | 1,260 | — | — |
| 2021-10-07 | $72.90 | $72.90 | 1,527 | — | — |
| 2021-10-06 | $71.25 | $71.25 | 1,320 | — | — |
| 2021-10-05 | $72.15 | $72.15 | 1,133 | — | — |
| 2021-10-04 | $72.45 | $72.45 | 1,653 | — | — |
| 2021-10-01 | $74.10 | $74.10 | 2,600 | — | — |
| 2021-09-30 | $73.86 | $73.86 | 2,140 | — | — |
| 2021-09-29 | $73.50 | $73.50 | 4,907 | — | — |
| 2021-09-28 | $75.60 | $75.60 | 3,207 | — | — |
| 2021-09-27 | $76.95 | $76.95 | 3,840 | — | — |
| 2021-09-24 | $76.20 | $76.20 | 3,027 | — | — |
| 2021-09-23 | $77.70 | $77.70 | 6,893 | — | — |
| 2021-09-22 | $78.15 | $78.15 | 20,933 | — | — |
| 2021-09-21 | $75.15 | $75.15 | 5,733 | — | — |
| 2021-09-20 | $74.85 | $74.85 | 3,807 | — | — |
| 2021-09-17 | $76.80 | $76.80 | 2,633 | — | — |
| 2021-09-16 | $75.90 | $75.90 | 2,320 | — | — |
| 2021-09-15 | $75.90 | $75.90 | 3,187 | — | — |
| 2021-09-14 | $75.00 | $75.00 | 6,160 | — | — |
| 2021-09-13 | $78.45 | $78.45 | 5,660 | — | — |
| 2021-09-10 | $77.10 | $77.10 | 2,587 | — | — |
| 2021-09-09 | $77.10 | $77.10 | 3,707 | — | — |
| 2021-09-08 | $75.00 | $75.00 | 6,440 | — | — |
| 2021-09-07 | $76.65 | $76.65 | 9,693 | — | — |
| 2021-09-03 | $78.45 | $78.45 | 7,893 | — | — |
| 2021-09-02 | $78.75 | $78.75 | 10,480 | — | — |
| 2021-09-01 | $77.10 | $77.10 | 11,887 | — | — |
| 2021-08-31 | $80.70 | $80.70 | 16,860 | — | — |
| 2021-08-30 | $75.90 | $75.90 | 3,073 | — | — |
| 2021-08-27 | $76.35 | $76.35 | 9,280 | — | — |
| 2021-08-26 | $73.35 | $73.35 | 17,073 | — | — |
| 2021-08-25 | $77.25 | $77.25 | 26,967 | — | — |
| 2021-08-24 | $73.50 | $73.50 | 8,640 | — | — |
| 2021-08-23 | $70.80 | $70.80 | 20,593 | — | — |
| 2021-08-20 | $70.05 | $70.05 | 12,773 | — | — |
| 2021-08-19 | $69.90 | $69.90 | 7,840 | — | — |
| 2021-08-18 | $73.35 | $73.35 | 8,373 | — | — |
| 2021-08-17 | $72.15 | $72.15 | 14,800 | — | — |
| 2021-08-16 | $70.05 | $70.05 | 4,473 | — | — |
| 2021-08-13 | $72.15 | $72.15 | 4,913 | — | — |
| 2021-08-12 | $73.50 | $73.50 | 6,760 | — | — |
| 2021-08-11 | $71.70 | $71.70 | 8,380 | — | — |
| 2021-08-10 | $75.00 | $75.00 | 51,687 | — | — |
| 2021-08-09 | $75.60 | $75.60 | 13,660 | — | — |
| 2021-08-06 | $76.80 | $76.80 | 16,027 | — | — |
| 2021-08-05 | $77.70 | $77.70 | 15,653 | — | — |
| 2021-08-04 | $74.25 | $74.25 | 9,660 | — | — |
| 2021-08-03 | $75.30 | $75.30 | 17,340 | — | — |
| 2021-08-02 | $77.85 | $77.85 | 22,013 | — | — |
| 2021-07-30 | $74.55 | $74.55 | 8,973 | — | — |
| 2021-07-29 | $74.55 | $74.55 | 7,393 | — | — |
| 2021-07-28 | $74.10 | $74.10 | 12,753 | — | — |
| 2021-07-27 | $70.35 | $70.35 | 46,587 | — | — |
| 2021-07-26 | $78.90 | $78.90 | 56,693 | — | — |
| 2021-07-23 | $82.20 | $82.20 | 47,453 | — | — |
| 2021-07-22 | $83.55 | $83.55 | 74,207 | — | — |
| 2021-07-21 | $85.35 | $85.35 | 2,712,220 | — | — |
| 2021-07-20 | $80.10 | $80.10 | 6,207 | — | — |
| 2021-07-19 | $80.40 | $80.40 | 37,820 | — | — |
| 2021-07-16 | $75.75 | $75.75 | 10,520 | — | — |
| 2021-07-15 | $79.95 | $79.95 | 9,300 | — | — |
| 2021-07-14 | $79.05 | $79.05 | 14,893 | — | — |
| 2021-07-13 | $82.05 | $82.05 | 21,173 | — | — |
| 2021-07-12 | $83.70 | $83.70 | 25,447 | — | — |
| 2021-07-09 | $87.45 | $87.45 | 22,767 | — | — |
| 2021-07-08 | $85.50 | $85.50 | 44,293 | — | — |
| 2021-07-07 | $82.20 | $82.20 | 26,847 | — | — |
| 2021-07-06 | $91.35 | $91.35 | 55,493 | — | — |
| 2021-07-02 | $97.50 | $97.50 | 199,947 | — | — |
| 2021-07-01 | $107.55 | $107.55 | 6,412,620 | — | — |
| 2021-06-30 | $66.30 | $66.30 | 18,393 | — | — |
| 2021-06-29 | $68.40 | $68.40 | 12,553 | — | — |
| 2021-06-28 | $69.30 | $69.30 | 56,493 | — | — |
| 2021-06-25 | $71.55 | $71.55 | 25,553 | — | — |
| 2021-06-24 | $69.15 | $69.15 | 13,760 | — | — |
| 2021-06-23 | $69.60 | $69.60 | 30,193 | — | — |
| 2021-06-22 | $67.50 | $67.50 | 11,253 | — | — |
| 2021-06-21 | $65.70 | $65.70 | 24,220 | — | — |
| 2021-06-18 | $67.50 | $67.50 | 28,800 | — | — |
| 2021-06-17 | $68.40 | $68.40 | 33,867 | — | — |
| 2021-06-16 | $69.60 | $69.60 | 65,813 | — | — |
| 2021-06-15 | $75.15 | $75.15 | 318,807 | — | — |
| 2021-06-14 | $76.05 | $76.05 | 78,087 | — | — |
| 2021-06-11 | $80.25 | $80.25 | 285,967 | — | — |
| 2021-06-10 | $100.05 | $100.05 | 13,005,367 | — | — |
| 2021-06-09 | $61.20 | $61.20 | 17,907 | — | — |
| 2021-06-08 | $60.00 | $60.00 | 1,400 | — | — |
| 2021-06-07 | $61.35 | $61.35 | 7,207 | — | — |
| 2021-06-04 | $57.30 | $57.30 | 1,307 | — | — |
| 2021-06-03 | $57.30 | $57.30 | 1,640 | — | — |
| 2021-06-02 | $56.55 | $56.55 | 3,853 | — | — |
| 2021-06-01 | $54.90 | $54.90 | 2,033 | — | — |
| 2021-05-28 | $54.30 | $54.30 | 2,427 | — | — |
| 2021-05-27 | $56.70 | $56.70 | 9,207 | — | — |
| 2021-05-26 | $51.45 | $51.45 | 1,127 | — | — |
| 2021-05-25 | $49.95 | $49.95 | 200 | — | — |
| 2021-05-24 | $50.25 | $50.25 | 1,427 | — | — |
| 2021-05-21 | $52.05 | $52.05 | 767 | — | — |
| 2021-05-20 | $50.85 | $50.85 | 940 | — | — |
| 2021-05-19 | $50.70 | $50.70 | 1,573 | — | — |
| 2021-05-18 | $51.75 | $51.75 | 8,600 | — | — |
| 2021-05-17 | $48.60 | $48.60 | 1,947 | — | — |
| 2021-05-14 | $47.55 | $47.55 | 2,107 | — | — |
| 2021-05-13 | $46.65 | $46.65 | 1,040 | — | — |
| 2021-05-12 | $47.40 | $47.40 | 5,327 | — | — |
| 2021-05-11 | $48.90 | $48.90 | 3,007 | — | — |
| 2021-05-10 | $53.40 | $53.40 | 4,387 | — | — |
| 2021-05-07 | $56.25 | $56.25 | 2,267 | — | — |
| 2021-05-06 | $56.40 | $56.40 | 2,187 | — | — |
| 2021-05-05 | $57.60 | $57.60 | 6,747 | — | — |
| 2021-05-04 | $60.45 | $60.45 | 13,800 | — | — |
| 2021-05-03 | $61.20 | $61.20 | 8,533 | — | — |
| 2021-04-30 | $65.25 | $65.25 | 2,307 | — | — |
| 2021-04-29 | $63.00 | $63.00 | 4,247 | — | — |
| 2021-04-28 | $65.70 | $65.70 | 10,787 | — | — |
| 2021-04-27 | $64.50 | $64.50 | 15,560 | — | — |
| 2021-04-26 | $73.05 | $73.05 | 7,987 | — | — |
| 2021-04-23 | $70.80 | $70.80 | 1,700 | — | — |
| 2021-04-22 | $67.95 | $67.95 | 1,673 | — | — |
| 2021-04-21 | $67.35 | $67.35 | 3,693 | — | — |
| 2021-04-20 | $63.90 | $63.90 | 2,673 | — | — |
| 2021-04-19 | $64.50 | $64.50 | 5,033 | — | — |
| 2021-04-16 | $71.55 | $71.55 | 3,647 | — | — |
| 2021-04-15 | $71.40 | $71.40 | 907 | — | — |
| 2021-04-14 | $72.75 | $72.75 | 1,373 | — | — |
| 2021-04-13 | $73.80 | $73.80 | 1,300 | — | — |
| 2021-04-12 | $74.55 | $74.55 | 1,820 | — | — |
| 2021-04-09 | $75.60 | $75.60 | 1,913 | — | — |
| 2021-04-08 | $76.50 | $76.50 | 1,620 | — | — |
| 2021-04-07 | $75.00 | $75.00 | 2,247 | — | — |
| 2021-04-06 | $76.65 | $76.65 | 1,253 | — | — |
| 2021-04-05 | $78.00 | $78.00 | 8,507 | — | — |
| 2021-04-01 | $76.95 | $76.95 | 4,827 | — | — |
| 2021-03-31 | $78.60 | $78.60 | 8,740 | — | — |
| 2021-03-30 | $78.15 | $78.15 | 42,713 | — | — |
| 2021-03-29 | $107.25 | $107.25 | 37,753 | — | — |
| 2021-03-26 | $99.45 | $99.45 | 3,187 | — | — |
| 2021-03-25 | $92.10 | $92.10 | 5,133 | — | — |
| 2021-03-24 | $93.90 | $93.90 | 4,333 | — | — |
| 2021-03-23 | $97.05 | $97.05 | 1,687 | — | — |
| 2021-03-22 | $100.50 | $100.50 | 2,667 | — | — |
| 2021-03-19 | $97.50 | $97.50 | 4,893 | — | — |
| 2021-03-18 | $95.70 | $95.70 | 940 | — | — |
| 2021-03-17 | $97.35 | $97.35 | 2,120 | — | — |
| 2021-03-16 | $93.15 | $93.15 | 2,600 | — | — |
| 2021-03-15 | $97.65 | $97.65 | 3,220 | — | — |
| 2021-03-12 | $96.45 | $96.45 | 1,200 | — | — |
| 2021-03-11 | $95.70 | $95.70 | 2,167 | — | — |
| 2021-03-10 | $93.00 | $93.00 | 1,353 | — | — |
| 2021-03-09 | $89.85 | $89.85 | 1,080 | — | — |
| 2021-03-08 | $86.10 | $86.10 | 3,387 | — | — |
| 2021-03-05 | $87.15 | $87.15 | 4,600 | — | — |
| 2021-03-04 | $87.15 | $87.15 | 5,067 | — | — |
| 2021-03-03 | $96.75 | $96.75 | 2,060 | — | — |
| 2021-03-02 | $96.75 | $96.75 | 2,847 | — | — |
| 2021-03-01 | $97.65 | $97.65 | 1,453 | — | — |
| 2021-02-26 | $93.75 | $93.75 | 6,707 | — | — |
| 2021-02-25 | $94.20 | $94.20 | 2,313 | — | — |
| 2021-02-24 | $100.65 | $100.65 | 4,700 | — | — |
| 2021-02-23 | $97.80 | $97.80 | 7,673 | — | — |
| 2021-02-22 | $109.20 | $109.20 | 4,080 | — | — |
| 2021-02-19 | $111.90 | $111.90 | 6,613 | — | — |
| 2021-02-18 | $110.85 | $110.85 | 2,053 | — | — |
| 2021-02-17 | $111.30 | $111.30 | 7,873 | — | — |
| 2021-02-16 | $110.10 | $110.10 | 4,840 | — | — |
| 2021-02-12 | $107.40 | $107.40 | 3,433 | — | — |
| 2021-02-11 | $109.65 | $109.65 | 4,913 | — | — |
| 2021-02-10 | $111.00 | $111.00 | 9,900 | — | — |
| 2021-02-09 | $117.75 | $117.75 | 27,040 | — | — |
| 2021-02-08 | $106.20 | $106.20 | 11,587 | — | — |
| 2021-02-05 | $98.25 | $98.25 | 3,507 | — | — |
| 2021-02-04 | $98.25 | $98.25 | 7,313 | — | — |
| 2021-02-03 | $93.00 | $93.00 | 5,707 | — | — |
| 2021-02-02 | $92.40 | $92.40 | 9,227 | — | — |
| 2021-02-01 | $95.40 | $95.40 | 23,640 | — | — |
| 2021-01-29 | $82.95 | $82.95 | 2,420 | — | — |
| 2021-01-28 | $85.50 | $85.50 | 4,547 | — | — |
| 2021-01-27 | $85.05 | $85.05 | 6,040 | — | — |
| 2021-01-26 | $91.35 | $91.35 | 4,960 | — | — |
| 2021-01-25 | $90.90 | $90.90 | 7,213 | — | — |
| 2021-01-22 | $90.30 | $90.30 | 4,887 | — | — |
| 2021-01-21 | $90.60 | $90.60 | 9,467 | — | — |
| 2021-01-20 | $88.50 | $88.50 | 5,120 | — | — |
| 2021-01-19 | $90.00 | $90.00 | 5,087 | — | — |
| 2021-01-15 | $88.05 | $88.05 | 7,773 | — | — |
| 2021-01-14 | $89.70 | $89.70 | 4,653 | — | — |
| 2021-01-13 | $85.80 | $85.80 | 6,333 | — | — |
| 2021-01-12 | $87.90 | $87.90 | 23,427 | — | — |
| 2021-01-11 | $85.20 | $85.20 | 5,827 | — | — |
| 2021-01-08 | $81.15 | $81.15 | 5,727 | — | — |
| 2021-01-07 | $82.05 | $82.05 | 5,240 | — | — |
| 2021-01-06 | $80.70 | $80.70 | 7,633 | — | — |
| 2021-01-05 | $81.30 | $81.30 | 3,593 | — | — |
| 2021-01-04 | $81.15 | $81.15 | 3,040 | — | — |