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
- 2014-05-02 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 | $48.80 | $48.80 | 29,188 | — | — |
| 2021-12-30 | $50.48 | $50.48 | 34,025 | — | — |
| 2021-12-29 | $50.80 | $50.80 | 37,600 | — | — |
| 2021-12-28 | $51.68 | $51.68 | 35,338 | — | — |
| 2021-12-27 | $52.92 | $52.92 | 19,888 | — | — |
| 2021-12-23 | $54.00 | $54.00 | 38,238 | — | — |
| 2021-12-22 | $54.16 | $54.16 | 109,500 | — | — |
| 2021-12-21 | $59.92 | $59.92 | 42,850 | — | — |
| 2021-12-20 | $60.00 | $60.00 | 47,138 | — | — |
| 2021-12-17 | $56.48 | $56.48 | 38,488 | — | — |
| 2021-12-16 | $56.72 | $56.72 | 26,588 | — | — |
| 2021-12-15 | $56.80 | $56.80 | 34,200 | — | — |
| 2021-12-14 | $53.04 | $53.04 | 55,625 | — | — |
| 2021-12-13 | $58.64 | $58.64 | 39,688 | — | — |
| 2021-12-10 | $57.20 | $57.20 | 17,875 | — | — |
| 2021-12-09 | $57.36 | $57.36 | 27,938 | — | — |
| 2021-12-08 | $59.28 | $59.28 | 26,675 | — | — |
| 2021-12-07 | $57.52 | $57.52 | 59,425 | — | — |
| 2021-12-06 | $53.20 | $53.20 | 34,150 | — | — |
| 2021-12-03 | $51.04 | $51.04 | 63,038 | — | — |
| 2021-12-02 | $53.36 | $53.36 | 33,475 | — | — |
| 2021-12-01 | $53.76 | $53.76 | 69,338 | — | — |
| 2021-11-30 | $59.04 | $59.04 | 60,513 | — | — |
| 2021-11-29 | $59.20 | $59.20 | 55,825 | — | — |
| 2021-11-26 | $59.44 | $59.44 | 71,275 | — | — |
| 2021-11-24 | $61.52 | $61.52 | 55,913 | — | — |
| 2021-11-23 | $60.48 | $60.48 | 102,325 | — | — |
| 2021-11-22 | $56.32 | $56.32 | 101,838 | — | — |
| 2021-11-19 | $57.04 | $57.04 | 221,975 | — | — |
| 2021-11-18 | $49.44 | $49.44 | 46,225 | — | — |
| 2021-11-17 | $53.44 | $53.44 | 44,650 | — | — |
| 2021-11-16 | $55.28 | $55.28 | 176,813 | — | — |
| 2021-11-15 | $54.00 | $54.00 | 314,188 | — | — |
| 2021-11-12 | $43.20 | $43.20 | 17,850 | — | — |
| 2021-11-11 | $42.16 | $42.16 | 32,588 | — | — |
| 2021-11-10 | $45.36 | $45.36 | 30,363 | — | — |
| 2021-11-09 | $44.80 | $44.80 | 18,688 | — | — |
| 2021-11-08 | $45.12 | $45.12 | 22,150 | — | — |
| 2021-11-05 | $45.04 | $45.04 | 27,913 | — | — |
| 2021-11-04 | $44.00 | $44.00 | 21,100 | — | — |
| 2021-11-03 | $44.00 | $44.00 | 30,888 | — | — |
| 2021-11-02 | $43.12 | $43.12 | 14,125 | — | — |
| 2021-11-01 | $41.44 | $41.44 | 13,388 | — | — |
| 2021-10-29 | $40.08 | $40.08 | 9,663 | — | — |
| 2021-10-28 | $40.80 | $40.80 | 4,113 | — | — |
| 2021-10-27 | $40.64 | $40.64 | 10,850 | — | — |
| 2021-10-26 | $40.48 | $40.48 | 10,575 | — | — |
| 2021-10-25 | $40.16 | $40.16 | 21,963 | — | — |
| 2021-10-22 | $41.44 | $41.44 | 17,100 | — | — |
| 2021-10-21 | $43.60 | $43.60 | 17,250 | — | — |
| 2021-10-20 | $42.00 | $42.00 | 10,988 | — | — |
| 2021-10-19 | $42.00 | $42.00 | 17,275 | — | — |
| 2021-10-18 | $43.92 | $43.92 | 16,750 | — | — |
| 2021-10-15 | $44.56 | $44.56 | 13,813 | — | — |
| 2021-10-14 | $44.16 | $44.16 | 16,738 | — | — |
| 2021-10-13 | $43.84 | $43.84 | 13,213 | — | — |
| 2021-10-12 | $42.64 | $42.64 | 11,288 | — | — |
| 2021-10-11 | $42.88 | $42.88 | 22,700 | — | — |
| 2021-10-08 | $41.12 | $41.12 | 19,375 | — | — |
| 2021-10-07 | $41.36 | $41.36 | 49,875 | — | — |
| 2021-10-06 | $39.52 | $39.52 | 39,163 | — | — |
| 2021-10-05 | $40.56 | $40.56 | 37,438 | — | — |
| 2021-10-04 | $40.16 | $40.16 | 39,113 | — | — |
| 2021-10-01 | $41.36 | $41.36 | 18,688 | — | — |
| 2021-09-30 | $42.40 | $42.40 | 15,550 | — | — |
| 2021-09-29 | $42.72 | $42.72 | 20,475 | — | — |
| 2021-09-28 | $43.84 | $43.84 | 23,013 | — | — |
| 2021-09-27 | $45.84 | $45.84 | 20,538 | — | — |
| 2021-09-24 | $44.64 | $44.64 | 13,788 | — | — |
| 2021-09-23 | $44.80 | $44.80 | 36,013 | — | — |
| 2021-09-22 | $45.52 | $45.52 | 40,750 | — | — |
| 2021-09-21 | $45.68 | $45.68 | 11,850 | — | — |
| 2021-09-20 | $45.60 | $45.60 | 26,225 | — | — |
| 2021-09-17 | $48.56 | $48.56 | 12,350 | — | — |
| 2021-09-16 | $47.28 | $47.28 | 16,900 | — | — |
| 2021-09-15 | $47.20 | $47.20 | 14,650 | — | — |
| 2021-09-14 | $47.76 | $47.76 | 29,700 | — | — |
| 2021-09-13 | $49.84 | $49.84 | 33,388 | — | — |
| 2021-09-10 | $54.00 | $54.00 | 16,463 | — | — |
| 2021-09-09 | $54.48 | $54.48 | 16,750 | — | — |
| 2021-09-08 | $52.56 | $52.56 | 15,550 | — | — |
| 2021-09-07 | $52.64 | $52.64 | 11,225 | — | — |
| 2021-09-03 | $53.20 | $53.20 | 10,788 | — | — |
| 2021-09-02 | $53.36 | $53.36 | 19,163 | — | — |
| 2021-09-01 | $50.88 | $50.88 | 18,925 | — | — |
| 2021-08-31 | $52.16 | $52.16 | 8,725 | — | — |
| 2021-08-30 | $50.80 | $50.80 | 9,300 | — | — |
| 2021-08-27 | $51.20 | $51.20 | 17,075 | — | — |
| 2021-08-26 | $49.52 | $49.52 | 14,150 | — | — |
| 2021-08-25 | $50.08 | $50.08 | 15,750 | — | — |
| 2021-08-24 | $50.88 | $50.88 | 17,150 | — | — |
| 2021-08-23 | $48.64 | $48.64 | 24,613 | — | — |
| 2021-08-20 | $46.96 | $46.96 | 30,925 | — | — |
| 2021-08-19 | $46.56 | $46.56 | 43,025 | — | — |
| 2021-08-18 | $50.40 | $50.40 | 24,325 | — | — |
| 2021-08-17 | $48.96 | $48.96 | 19,013 | — | — |
| 2021-08-16 | $50.96 | $50.96 | 26,988 | — | — |
| 2021-08-13 | $50.08 | $50.08 | 33,588 | — | — |
| 2021-08-12 | $50.96 | $50.96 | 23,000 | — | — |
| 2021-08-11 | $51.52 | $51.52 | 24,213 | — | — |
| 2021-08-10 | $52.72 | $52.72 | 28,350 | — | — |
| 2021-08-09 | $54.72 | $54.72 | 15,675 | — | — |
| 2021-08-06 | $55.36 | $55.36 | 16,475 | — | — |
| 2021-08-05 | $55.84 | $55.84 | 32,088 | — | — |
| 2021-08-04 | $53.20 | $53.20 | 23,625 | — | — |
| 2021-08-03 | $55.28 | $55.28 | 18,713 | — | — |
| 2021-08-02 | $54.96 | $54.96 | 17,663 | — | — |
| 2021-07-30 | $55.76 | $55.76 | 26,050 | — | — |
| 2021-07-29 | $58.40 | $58.40 | 33,838 | — | — |
| 2021-07-28 | $58.56 | $58.56 | 27,100 | — | — |
| 2021-07-27 | $55.20 | $55.20 | 20,963 | — | — |
| 2021-07-26 | $57.20 | $57.20 | 29,088 | — | — |
| 2021-07-23 | $56.48 | $56.48 | 17,663 | — | — |
| 2021-07-22 | $57.04 | $57.04 | 15,663 | — | — |
| 2021-07-21 | $58.08 | $58.08 | 24,613 | — | — |
| 2021-07-20 | $55.68 | $55.68 | 24,050 | — | — |
| 2021-07-19 | $54.24 | $54.24 | 27,400 | — | — |
| 2021-07-16 | $53.68 | $53.68 | 40,500 | — | — |
| 2021-07-15 | $56.00 | $56.00 | 40,375 | — | — |
| 2021-07-14 | $56.16 | $56.16 | 36,975 | — | — |
| 2021-07-13 | $57.92 | $57.92 | 25,363 | — | — |
| 2021-07-12 | $58.64 | $58.64 | 30,825 | — | — |
| 2021-07-09 | $58.40 | $58.40 | 33,213 | — | — |
| 2021-07-08 | $58.56 | $58.56 | 51,138 | — | — |
| 2021-07-07 | $59.04 | $59.04 | 31,650 | — | — |
| 2021-07-06 | $58.80 | $58.80 | 70,450 | — | — |
| 2021-07-02 | $63.12 | $63.12 | 61,750 | — | — |
| 2021-07-01 | $60.24 | $60.24 | 30,625 | — | — |
| 2021-06-30 | $58.88 | $58.88 | 71,363 | — | — |
| 2021-06-29 | $62.72 | $62.72 | 51,900 | — | — |
| 2021-06-28 | $64.80 | $64.80 | 44,300 | — | — |
| 2021-06-25 | $63.60 | $63.60 | 44,775 | — | — |
| 2021-06-24 | $64.00 | $64.00 | 58,688 | — | — |
| 2021-06-23 | $60.80 | $60.80 | 49,325 | — | — |
| 2021-06-22 | $57.76 | $57.76 | 51,738 | — | — |
| 2021-06-21 | $56.96 | $56.96 | 53,850 | — | — |
| 2021-06-18 | $60.00 | $60.00 | 46,425 | — | — |
| 2021-06-17 | $60.24 | $60.24 | 55,100 | — | — |
| 2021-06-16 | $60.08 | $60.08 | 44,488 | — | — |
| 2021-06-15 | $60.56 | $60.56 | 93,513 | — | — |
| 2021-06-14 | $64.08 | $64.08 | 58,238 | — | — |
| 2021-06-11 | $64.96 | $64.96 | 62,025 | — | — |
| 2021-06-10 | $65.12 | $65.12 | 78,238 | — | — |
| 2021-06-09 | $66.24 | $66.24 | 90,075 | — | — |
| 2021-06-08 | $66.64 | $66.64 | 115,713 | — | — |
| 2021-06-07 | $67.68 | $67.68 | 153,013 | — | — |
| 2021-06-04 | $64.32 | $64.32 | 133,375 | — | — |
| 2021-06-03 | $66.48 | $66.48 | 360,600 | — | — |
| 2021-06-02 | $67.60 | $67.60 | 937,675 | — | — |
| 2021-06-01 | $79.76 | $79.76 | 386,025 | — | — |
| 2021-05-28 | $76.64 | $76.64 | 184,413 | — | — |
| 2021-05-27 | $74.80 | $74.80 | 112,213 | — | — |
| 2021-05-26 | $75.92 | $75.92 | 142,713 | — | — |
| 2021-05-25 | $71.60 | $71.60 | 102,150 | — | — |
| 2021-05-24 | $72.48 | $72.48 | 168,238 | — | — |
| 2021-05-21 | $68.88 | $68.88 | 78,238 | — | — |
| 2021-05-20 | $66.16 | $66.16 | 48,338 | — | — |
| 2021-05-19 | $63.04 | $63.04 | 40,563 | — | — |
| 2021-05-18 | $63.44 | $63.44 | 48,688 | — | — |
| 2021-05-17 | $64.08 | $64.08 | 49,963 | — | — |
| 2021-05-14 | $56.88 | $56.88 | 26,363 | — | — |
| 2021-05-13 | $54.32 | $54.32 | 23,063 | — | — |
| 2021-05-12 | $56.08 | $56.08 | 21,438 | — | — |
| 2021-05-11 | $55.84 | $55.84 | 39,775 | — | — |
| 2021-05-10 | $52.00 | $52.00 | 33,575 | — | — |
| 2021-05-07 | $54.96 | $54.96 | 23,588 | — | — |
| 2021-05-06 | $55.60 | $55.60 | 46,350 | — | — |
| 2021-05-05 | $57.68 | $57.68 | 64,188 | — | — |
| 2021-05-04 | $60.08 | $60.08 | 37,075 | — | — |
| 2021-05-03 | $61.76 | $61.76 | 33,575 | — | — |
| 2021-04-30 | $60.48 | $60.48 | 103,338 | — | — |
| 2021-04-29 | $58.80 | $58.80 | 43,700 | — | — |
| 2021-04-28 | $60.00 | $60.00 | 49,775 | — | — |
| 2021-04-27 | $58.72 | $58.72 | 38,113 | — | — |
| 2021-04-26 | $60.72 | $60.72 | 42,950 | — | — |
| 2021-04-23 | $58.56 | $58.56 | 12,200 | — | — |
| 2021-04-22 | $58.72 | $58.72 | 40,300 | — | — |
| 2021-04-21 | $60.32 | $60.32 | 34,050 | — | — |
| 2021-04-20 | $58.16 | $58.16 | 26,000 | — | — |
| 2021-04-19 | $59.60 | $59.60 | 28,538 | — | — |
| 2021-04-16 | $61.84 | $61.84 | 37,538 | — | — |
| 2021-04-15 | $62.16 | $62.16 | 20,500 | — | — |
| 2021-04-14 | $62.16 | $62.16 | 14,413 | — | — |
| 2021-04-13 | $61.60 | $61.60 | 40,038 | — | — |
| 2021-04-12 | $65.68 | $65.68 | 49,300 | — | — |
| 2021-04-09 | $67.44 | $67.44 | 22,550 | — | — |
| 2021-04-08 | $67.68 | $67.68 | 20,263 | — | — |
| 2021-04-07 | $66.56 | $66.56 | 25,663 | — | — |
| 2021-04-06 | $67.44 | $67.44 | 29,750 | — | — |
| 2021-04-05 | $66.88 | $66.88 | 39,063 | — | — |
| 2021-04-01 | $66.24 | $66.24 | 28,138 | — | — |
| 2021-03-31 | $63.52 | $63.52 | 19,350 | — | — |
| 2021-03-30 | $61.84 | $61.84 | 56,075 | — | — |
| 2021-03-29 | $58.00 | $58.00 | 51,350 | — | — |
| 2021-03-26 | $61.20 | $61.20 | 40,250 | — | — |
| 2021-03-25 | $64.72 | $64.72 | 30,513 | — | — |
| 2021-03-24 | $63.20 | $63.20 | 37,800 | — | — |
| 2021-03-23 | $65.84 | $65.84 | 37,300 | — | — |
| 2021-03-22 | $69.76 | $69.76 | 57,038 | — | — |
| 2021-03-19 | $66.88 | $66.88 | 116,413 | — | — |
| 2021-03-18 | $66.80 | $66.80 | 28,825 | — | — |
| 2021-03-17 | $68.96 | $68.96 | 61,263 | — | — |
| 2021-03-16 | $68.16 | $68.16 | 67,925 | — | — |
| 2021-03-15 | $69.04 | $69.04 | 46,225 | — | — |
| 2021-03-12 | $68.32 | $68.32 | 34,450 | — | — |
| 2021-03-11 | $69.84 | $69.84 | 54,013 | — | — |
| 2021-03-10 | $70.24 | $70.24 | 35,925 | — | — |
| 2021-03-09 | $68.96 | $68.96 | 43,400 | — | — |
| 2021-03-08 | $66.08 | $66.08 | 28,163 | — | — |
| 2021-03-05 | $65.04 | $65.04 | 61,088 | — | — |
| 2021-03-04 | $68.64 | $68.64 | 90,988 | — | — |
| 2021-03-03 | $69.44 | $69.44 | 87,550 | — | — |
| 2021-03-02 | $71.52 | $71.52 | 130,450 | — | — |
| 2021-03-01 | $67.12 | $67.12 | 84,025 | — | — |
| 2021-02-26 | $62.24 | $62.24 | 44,588 | — | — |
| 2021-02-25 | $63.04 | $63.04 | 61,275 | — | — |
| 2021-02-24 | $66.48 | $66.48 | 67,163 | — | — |
| 2021-02-23 | $66.08 | $66.08 | 113,075 | — | — |
| 2021-02-22 | $66.16 | $66.16 | 99,375 | — | — |
| 2021-02-19 | $70.48 | $70.48 | 61,113 | — | — |
| 2021-02-18 | $68.00 | $68.00 | 100,838 | — | — |
| 2021-02-17 | $74.80 | $74.80 | 253,900 | — | — |
| 2021-02-16 | $77.04 | $77.04 | 73,125 | — | — |
| 2021-02-12 | $71.04 | $71.04 | 35,450 | — | — |
| 2021-02-11 | $69.68 | $69.68 | 62,650 | — | — |
| 2021-02-10 | $73.20 | $73.20 | 62,788 | — | — |
| 2021-02-09 | $73.44 | $73.44 | 49,788 | — | — |
| 2021-02-08 | $71.60 | $71.60 | 65,425 | — | — |
| 2021-02-05 | $73.84 | $73.84 | 59,588 | — | — |
| 2021-02-04 | $73.60 | $73.60 | 70,275 | — | — |
| 2021-02-03 | $68.48 | $68.48 | 110,025 | — | — |
| 2021-02-02 | $67.52 | $67.52 | 158,413 | — | — |
| 2021-02-01 | $60.64 | $60.64 | 59,075 | — | — |
| 2021-01-29 | $59.76 | $59.76 | 80,638 | — | — |
| 2021-01-28 | $58.48 | $58.48 | 112,813 | — | — |
| 2021-01-27 | $55.44 | $55.44 | 129,100 | — | — |
| 2021-01-26 | $58.96 | $58.96 | 139,550 | — | — |
| 2021-01-25 | $61.60 | $61.60 | 141,100 | — | — |
| 2021-01-22 | $64.88 | $64.88 | 1,050,363 | — | — |
| 2021-01-21 | $58.48 | $58.48 | 50,113 | — | — |
| 2021-01-20 | $59.44 | $59.44 | 75,300 | — | — |
| 2021-01-19 | $62.48 | $62.48 | 60,575 | — | — |
| 2021-01-15 | $63.12 | $63.12 | 59,838 | — | — |
| 2021-01-14 | $63.44 | $63.44 | 40,800 | — | — |
| 2021-01-13 | $61.44 | $61.44 | 39,238 | — | — |
| 2021-01-12 | $61.44 | $61.44 | 30,913 | — | — |
| 2021-01-11 | $62.88 | $62.88 | 32,050 | — | — |
| 2021-01-08 | $62.00 | $62.00 | 43,488 | — | — |
| 2021-01-07 | $62.16 | $62.16 | 42,563 | — | — |
| 2021-01-06 | $59.52 | $59.52 | 97,475 | — | — |
| 2021-01-05 | $58.08 | $58.08 | 32,163 | — | — |
| 2021-01-04 | $57.36 | $57.36 | 55,038 | — | — |