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
- 2015-12-22 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 | $53.40 | $53.40 | 304,505 | — | — |
| 2021-12-30 | $55.00 | $55.00 | 297,940 | — | — |
| 2021-12-29 | $54.40 | $54.40 | 230,345 | — | — |
| 2021-12-28 | $53.40 | $53.40 | 289,815 | — | — |
| 2021-12-27 | $56.60 | $56.60 | 251,530 | — | — |
| 2021-12-23 | $59.00 | $59.00 | 251,345 | — | — |
| 2021-12-22 | $57.20 | $57.20 | 187,575 | — | — |
| 2021-12-21 | $55.60 | $55.60 | 401,490 | — | — |
| 2021-12-20 | $52.20 | $52.20 | 380,980 | — | — |
| 2021-12-17 | $54.40 | $54.40 | 835,330 | — | — |
| 2021-12-16 | $51.60 | $51.60 | 486,125 | — | — |
| 2021-12-15 | $55.00 | $55.00 | 406,645 | — | — |
| 2021-12-14 | $53.60 | $53.60 | 329,135 | — | — |
| 2021-12-13 | $55.80 | $55.80 | 339,050 | — | — |
| 2021-12-10 | $56.00 | $56.00 | 394,990 | — | — |
| 2021-12-09 | $58.00 | $58.00 | 338,200 | — | — |
| 2021-12-08 | $62.40 | $62.40 | 416,390 | — | — |
| 2021-12-07 | $60.20 | $60.20 | 532,955 | — | — |
| 2021-12-06 | $54.60 | $54.60 | 483,770 | — | — |
| 2021-12-03 | $53.80 | $53.80 | 585,855 | — | — |
| 2021-12-02 | $57.20 | $57.20 | 734,655 | — | — |
| 2021-12-01 | $57.00 | $57.00 | 574,625 | — | — |
| 2021-11-30 | $62.80 | $62.80 | 979,470 | — | — |
| 2021-11-29 | $63.60 | $63.60 | 278,245 | — | — |
| 2021-11-26 | $64.60 | $64.60 | 254,205 | — | — |
| 2021-11-24 | $65.40 | $65.40 | 422,225 | — | — |
| 2021-11-23 | $67.60 | $67.60 | 422,240 | — | — |
| 2021-11-22 | $67.60 | $67.60 | 374,730 | — | — |
| 2021-11-19 | $69.60 | $69.60 | 303,375 | — | — |
| 2021-11-18 | $68.80 | $68.80 | 655,935 | — | — |
| 2021-11-17 | $72.00 | $72.00 | 353,560 | — | — |
| 2021-11-16 | $75.00 | $75.00 | 274,650 | — | — |
| 2021-11-15 | $76.00 | $76.00 | 401,360 | — | — |
| 2021-11-12 | $72.60 | $72.60 | 382,190 | — | — |
| 2021-11-11 | $74.00 | $74.00 | 670,060 | — | — |
| 2021-11-10 | $74.60 | $74.60 | 1,601,905 | — | — |
| 2021-11-09 | $75.00 | $75.00 | 425,120 | — | — |
| 2021-11-08 | $77.80 | $77.80 | 322,885 | — | — |
| 2021-11-05 | $76.60 | $76.60 | 298,735 | — | — |
| 2021-11-04 | $77.80 | $77.80 | 534,840 | — | — |
| 2021-11-03 | $78.20 | $78.20 | 523,505 | — | — |
| 2021-11-02 | $78.20 | $78.20 | 456,380 | — | — |
| 2021-11-01 | $74.60 | $74.60 | 484,990 | — | — |
| 2021-10-29 | $70.00 | $70.00 | 256,610 | — | — |
| 2021-10-28 | $70.80 | $70.80 | 441,945 | — | — |
| 2021-10-27 | $66.60 | $66.60 | 268,150 | — | — |
| 2021-10-26 | $68.40 | $68.40 | 386,545 | — | — |
| 2021-10-25 | $69.40 | $69.40 | 302,305 | — | — |
| 2021-10-22 | $69.80 | $69.80 | 296,225 | — | — |
| 2021-10-21 | $71.60 | $71.60 | 299,815 | — | — |
| 2021-10-20 | $71.20 | $71.20 | 362,410 | — | — |
| 2021-10-19 | $70.00 | $70.00 | 387,685 | — | — |
| 2021-10-18 | $65.80 | $65.80 | 359,915 | — | — |
| 2021-10-15 | $66.00 | $66.00 | 284,030 | — | — |
| 2021-10-14 | $68.60 | $68.60 | 336,640 | — | — |
| 2021-10-13 | $67.20 | $67.20 | 197,170 | — | — |
| 2021-10-12 | $67.00 | $67.00 | 237,085 | — | — |
| 2021-10-11 | $64.00 | $64.00 | 163,365 | — | — |
| 2021-10-08 | $64.00 | $64.00 | 283,705 | — | — |
| 2021-10-07 | $66.00 | $66.00 | 280,825 | — | — |
| 2021-10-06 | $64.20 | $64.20 | 342,410 | — | — |
| 2021-10-05 | $65.40 | $65.40 | 222,230 | — | — |
| 2021-10-04 | $65.00 | $65.00 | 344,370 | — | — |
| 2021-10-01 | $69.00 | $69.00 | 333,240 | — | — |
| 2021-09-30 | $67.80 | $67.80 | 302,735 | — | — |
| 2021-09-29 | $65.40 | $65.40 | 544,690 | — | — |
| 2021-09-28 | $68.20 | $68.20 | 379,405 | — | — |
| 2021-09-27 | $72.00 | $72.00 | 268,970 | — | — |
| 2021-09-24 | $71.40 | $71.40 | 337,710 | — | — |
| 2021-09-23 | $74.60 | $74.60 | 509,760 | — | — |
| 2021-09-22 | $70.80 | $70.80 | 370,535 | — | — |
| 2021-09-21 | $68.80 | $68.80 | 347,110 | — | — |
| 2021-09-20 | $69.20 | $69.20 | 796,555 | — | — |
| 2021-09-17 | $76.20 | $76.20 | 611,485 | — | — |
| 2021-09-16 | $76.40 | $76.40 | 451,245 | — | — |
| 2021-09-15 | $77.40 | $77.40 | 341,570 | — | — |
| 2021-09-14 | $75.40 | $75.40 | 563,140 | — | — |
| 2021-09-13 | $76.40 | $76.40 | 507,685 | — | — |
| 2021-09-10 | $78.20 | $78.20 | 773,895 | — | — |
| 2021-09-09 | $76.00 | $76.00 | 475,405 | — | — |
| 2021-09-08 | $75.40 | $75.40 | 642,810 | — | — |
| 2021-09-07 | $77.60 | $77.60 | 547,285 | — | — |
| 2021-09-03 | $78.40 | $78.40 | 630,300 | — | — |
| 2021-09-02 | $80.40 | $80.40 | 625,415 | — | — |
| 2021-09-01 | $80.60 | $80.60 | 636,010 | — | — |
| 2021-08-31 | $80.20 | $80.20 | 585,210 | — | — |
| 2021-08-30 | $76.20 | $76.20 | 891,485 | — | — |
| 2021-08-27 | $81.00 | $81.00 | 985,345 | — | — |
| 2021-08-26 | $77.60 | $77.60 | 890,255 | — | — |
| 2021-08-25 | $74.40 | $74.40 | 709,120 | — | — |
| 2021-08-24 | $73.20 | $73.20 | 773,515 | — | — |
| 2021-08-23 | $72.40 | $72.40 | 845,765 | — | — |
| 2021-08-20 | $69.60 | $69.60 | 1,242,510 | — | — |
| 2021-08-19 | $63.40 | $63.40 | 1,233,915 | — | — |
| 2021-08-18 | $62.40 | $62.40 | 574,175 | — | — |
| 2021-08-17 | $60.80 | $60.80 | 421,580 | — | — |
| 2021-08-16 | $60.40 | $60.40 | 425,270 | — | — |
| 2021-08-13 | $60.60 | $60.60 | 630,700 | — | — |
| 2021-08-12 | $66.40 | $66.40 | 1,398,230 | — | — |
| 2021-08-11 | $60.00 | $60.00 | 431,075 | — | — |
| 2021-08-10 | $60.80 | $60.80 | 883,295 | — | — |
| 2021-08-09 | $65.00 | $65.00 | 807,065 | — | — |
| 2021-08-06 | $64.40 | $64.40 | 495,700 | — | — |
| 2021-08-05 | $62.80 | $62.80 | 378,305 | — | — |
| 2021-08-04 | $60.60 | $60.60 | 369,605 | — | — |
| 2021-08-03 | $61.80 | $61.80 | 355,105 | — | — |
| 2021-08-02 | $62.40 | $62.40 | 444,880 | — | — |
| 2021-07-30 | $61.40 | $61.40 | 287,845 | — | — |
| 2021-07-29 | $61.00 | $61.00 | 521,220 | — | — |
| 2021-07-28 | $61.60 | $61.60 | 386,440 | — | — |
| 2021-07-27 | $59.40 | $59.40 | 533,480 | — | — |
| 2021-07-26 | $59.80 | $59.80 | 367,835 | — | — |
| 2021-07-23 | $60.40 | $60.40 | 305,375 | — | — |
| 2021-07-22 | $61.40 | $61.40 | 400,435 | — | — |
| 2021-07-21 | $64.60 | $64.60 | 503,955 | — | — |
| 2021-07-20 | $63.60 | $63.60 | 670,635 | — | — |
| 2021-07-19 | $60.00 | $60.00 | 823,055 | — | — |
| 2021-07-16 | $58.20 | $58.20 | 1,690,715 | — | — |
| 2021-07-15 | $55.40 | $55.40 | 613,805 | — | — |
| 2021-07-14 | $57.00 | $57.00 | 861,155 | — | — |
| 2021-07-13 | $60.20 | $60.20 | 602,845 | — | — |
| 2021-07-12 | $63.40 | $63.40 | 452,475 | — | — |
| 2021-07-09 | $65.20 | $65.20 | 406,500 | — | — |
| 2021-07-08 | $67.20 | $67.20 | 1,156,235 | — | — |
| 2021-07-07 | $62.40 | $62.40 | 901,565 | — | — |
| 2021-07-06 | $67.60 | $67.60 | 557,285 | — | — |
| 2021-07-02 | $70.20 | $70.20 | 866,220 | — | — |
| 2021-07-01 | $70.00 | $70.00 | 1,160,340 | — | — |
| 2021-06-30 | $76.80 | $76.80 | 716,580 | — | — |
| 2021-06-29 | $79.00 | $79.00 | 1,119,745 | — | — |
| 2021-06-28 | $82.80 | $82.80 | 1,569,940 | — | — |
| 2021-06-25 | $76.60 | $76.60 | 4,106,230 | — | — |
| 2021-06-24 | $72.20 | $72.20 | 892,560 | — | — |
| 2021-06-23 | $71.80 | $71.80 | 909,930 | — | — |
| 2021-06-22 | $69.60 | $69.60 | 1,593,970 | — | — |
| 2021-06-21 | $64.60 | $64.60 | 1,609,400 | — | — |
| 2021-06-18 | $69.20 | $69.20 | 1,171,600 | — | — |
| 2021-06-17 | $72.40 | $72.40 | 1,551,990 | — | — |
| 2021-06-16 | $73.20 | $73.20 | 2,101,530 | — | — |
| 2021-06-15 | $73.80 | $73.80 | 2,924,155 | — | — |
| 2021-06-14 | $79.20 | $79.20 | 7,247,460 | — | — |
| 2021-06-11 | $80.20 | $80.20 | 8,862,815 | — | — |
| 2021-06-10 | $72.40 | $72.40 | 4,890,140 | — | — |
| 2021-06-09 | $61.40 | $61.40 | 1,888,775 | — | — |
| 2021-06-08 | $68.60 | $68.60 | 3,468,150 | — | — |
| 2021-06-07 | $59.60 | $59.60 | 3,048,335 | — | — |
| 2021-06-04 | $58.20 | $58.20 | 11,018,060 | — | — |
| 2021-06-03 | $41.00 | $41.00 | 1,842,300 | — | — |
| 2021-06-02 | $41.80 | $41.80 | 989,990 | — | — |
| 2021-06-01 | $42.80 | $42.80 | 870,140 | — | — |
| 2021-05-28 | $41.20 | $41.20 | 670,695 | — | — |
| 2021-05-27 | $41.40 | $41.40 | 796,205 | — | — |
| 2021-05-26 | $39.40 | $39.40 | 690,555 | — | — |
| 2021-05-25 | $37.20 | $37.20 | 569,990 | — | — |
| 2021-05-24 | $39.80 | $39.80 | 329,350 | — | — |
| 2021-05-21 | $40.00 | $40.00 | 469,365 | — | — |
| 2021-05-20 | $42.00 | $42.00 | 394,815 | — | — |
| 2021-05-19 | $43.00 | $43.00 | 448,355 | — | — |
| 2021-05-18 | $42.80 | $42.80 | 914,015 | — | — |
| 2021-05-17 | $39.20 | $39.20 | 585,655 | — | — |
| 2021-05-14 | $38.40 | $38.40 | 776,590 | — | — |
| 2021-05-13 | $34.20 | $34.20 | 857,515 | — | — |
| 2021-05-12 | $36.40 | $36.40 | 542,365 | — | — |
| 2021-05-11 | $37.20 | $37.20 | 886,690 | — | — |
| 2021-05-10 | $36.00 | $36.00 | 476,755 | — | — |
| 2021-05-07 | $37.80 | $37.80 | 449,505 | — | — |
| 2021-05-06 | $38.20 | $38.20 | 572,470 | — | — |
| 2021-05-05 | $39.40 | $39.40 | 378,015 | — | — |
| 2021-05-04 | $39.00 | $39.00 | 569,465 | — | — |
| 2021-05-03 | $40.60 | $40.60 | 517,810 | — | — |
| 2021-04-30 | $42.40 | $42.40 | 491,630 | — | — |
| 2021-04-29 | $42.40 | $42.40 | 572,195 | — | — |
| 2021-04-28 | $45.60 | $45.60 | 813,760 | — | — |
| 2021-04-27 | $42.00 | $42.00 | 939,040 | — | — |
| 2021-04-26 | $44.20 | $44.20 | 1,125,260 | — | — |
| 2021-04-23 | $40.00 | $40.00 | 588,265 | — | — |
| 2021-04-22 | $39.00 | $39.00 | 1,301,520 | — | — |
| 2021-04-21 | $41.60 | $41.60 | 1,847,895 | — | — |
| 2021-04-20 | $35.40 | $35.40 | 920,450 | — | — |
| 2021-04-19 | $37.00 | $37.00 | 1,059,785 | — | — |
| 2021-04-16 | $37.80 | $37.80 | 1,158,410 | — | — |
| 2021-04-15 | $39.60 | $39.60 | 1,423,305 | — | — |
| 2021-04-14 | $42.40 | $42.40 | 844,415 | — | — |
| 2021-04-13 | $42.40 | $42.40 | 1,024,970 | — | — |
| 2021-04-12 | $43.20 | $43.20 | 2,138,485 | — | — |
| 2021-04-09 | $46.80 | $46.80 | 1,509,405 | — | — |
| 2021-04-08 | $52.20 | $52.20 | 937,785 | — | — |
| 2021-04-07 | $50.80 | $50.80 | 535,320 | — | — |
| 2021-04-06 | $52.00 | $52.00 | 528,695 | — | — |
| 2021-04-05 | $51.00 | $51.00 | 558,550 | — | — |
| 2021-04-01 | $51.60 | $51.60 | 738,255 | — | — |
| 2021-03-31 | $52.80 | $52.80 | 929,120 | — | — |
| 2021-03-30 | $54.20 | $54.20 | 1,080,235 | — | — |
| 2021-03-29 | $50.00 | $50.00 | 981,180 | — | — |
| 2021-03-26 | $55.00 | $55.00 | 686,815 | — | — |
| 2021-03-25 | $57.60 | $57.60 | 1,135,045 | — | — |
| 2021-03-24 | $54.20 | $54.20 | 1,078,550 | — | — |
| 2021-03-23 | $60.00 | $60.00 | 755,240 | — | — |
| 2021-03-22 | $61.60 | $61.60 | 797,990 | — | — |
| 2021-03-19 | $65.60 | $65.60 | 2,229,835 | — | — |
| 2021-03-18 | $59.60 | $59.60 | 1,225,620 | — | — |
| 2021-03-17 | $62.60 | $62.60 | 1,603,720 | — | — |
| 2021-03-16 | $57.80 | $57.80 | 1,644,030 | — | — |
| 2021-03-15 | $63.20 | $63.20 | 1,435,285 | — | — |
| 2021-03-12 | $63.40 | $63.40 | 1,795,485 | — | — |
| 2021-03-11 | $66.40 | $66.40 | 2,221,585 | — | — |
| 2021-03-10 | $61.40 | $61.40 | 3,643,645 | — | — |
| 2021-03-09 | $58.00 | $58.00 | 2,812,090 | — | — |
| 2021-03-08 | $50.40 | $50.40 | 2,038,140 | — | — |
| 2021-03-05 | $49.60 | $49.60 | 4,583,050 | — | — |
| 2021-03-04 | $53.80 | $53.80 | 3,178,690 | — | — |
| 2021-03-03 | $63.80 | $63.80 | 1,843,440 | — | — |
| 2021-03-02 | $65.80 | $65.80 | 1,702,725 | — | — |
| 2021-03-01 | $69.40 | $69.40 | 1,299,930 | — | — |
| 2021-02-26 | $68.40 | $68.40 | 2,296,230 | — | — |
| 2021-02-25 | $76.20 | $76.20 | 2,519,240 | — | — |
| 2021-02-24 | $86.00 | $86.00 | 2,017,580 | — | — |
| 2021-02-23 | $74.40 | $74.40 | 3,531,465 | — | — |
| 2021-02-22 | $81.80 | $81.80 | 2,006,075 | — | — |
| 2021-02-19 | $92.60 | $92.60 | 2,339,240 | — | — |
| 2021-02-18 | $90.20 | $90.20 | 1,921,875 | — | — |
| 2021-02-17 | $95.20 | $95.20 | 3,385,455 | — | — |
| 2021-02-16 | $105.40 | $105.40 | 4,405,155 | — | — |
| 2021-02-12 | $83.20 | $83.20 | 3,277,700 | — | — |
| 2021-02-11 | $76.20 | $76.20 | 1,689,195 | — | — |
| 2021-02-10 | $76.40 | $76.40 | 3,465,315 | — | — |
| 2021-02-09 | $78.00 | $78.00 | 3,909,610 | — | — |
| 2021-02-08 | $74.40 | $74.40 | 4,654,955 | — | — |
| 2021-02-05 | $60.60 | $60.60 | 4,733,420 | — | — |
| 2021-02-04 | $53.40 | $53.40 | 1,205,185 | — | — |
| 2021-02-03 | $54.60 | $54.60 | 1,318,060 | — | — |
| 2021-02-02 | $54.80 | $54.80 | 1,890,505 | — | — |
| 2021-02-01 | $53.80 | $53.80 | 2,587,925 | — | — |
| 2021-01-29 | $47.40 | $47.40 | 1,895,505 | — | — |
| 2021-01-28 | $48.80 | $48.80 | 2,013,345 | — | — |
| 2021-01-27 | $50.20 | $50.20 | 3,026,780 | — | — |
| 2021-01-26 | $56.80 | $56.80 | 3,270,105 | — | — |
| 2021-01-25 | $59.00 | $59.00 | 5,125,745 | — | — |
| 2021-01-22 | $46.20 | $46.20 | 7,390,765 | — | — |
| 2021-01-21 | $48.40 | $48.40 | 4,033,310 | — | — |
| 2021-01-20 | $53.40 | $53.40 | 10,614,580 | — | — |
| 2021-01-19 | $57.00 | $57.00 | 20,496,185 | — | — |
| 2021-01-15 | $31.60 | $31.60 | 10,170,175 | — | — |
| 2021-01-14 | $24.00 | $24.00 | 2,373,245 | — | — |
| 2021-01-13 | $17.80 | $17.80 | 506,410 | — | — |
| 2021-01-12 | $17.46 | $17.46 | 277,775 | — | — |
| 2021-01-11 | $17.02 | $17.02 | 357,310 | — | — |
| 2021-01-08 | $17.34 | $17.34 | 243,200 | — | — |
| 2021-01-07 | $17.60 | $17.60 | 406,285 | — | — |
| 2021-01-06 | $17.96 | $17.96 | 477,270 | — | — |
| 2021-01-05 | $19.00 | $19.00 | 1,564,175 | — | — |
| 2021-01-04 | $18.60 | $18.60 | 492,245 | — | — |