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
- 2018-06-21 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 | $46.20 | $46.20 | 22,408 | — | — |
| 2021-12-30 | $46.20 | $46.20 | 34,725 | — | — |
| 2021-12-29 | $44.76 | $44.76 | 19,108 | — | — |
| 2021-12-28 | $43.92 | $43.92 | 16,508 | — | — |
| 2021-12-27 | $43.68 | $43.68 | 16,675 | — | — |
| 2021-12-23 | $46.92 | $46.92 | 10,492 | — | — |
| 2021-12-22 | $45.84 | $45.84 | 12,492 | — | — |
| 2021-12-21 | $47.04 | $47.04 | 41,900 | — | — |
| 2021-12-20 | $47.52 | $47.52 | 18,308 | — | — |
| 2021-12-17 | $46.20 | $46.20 | 54,642 | — | — |
| 2021-12-16 | $44.64 | $44.64 | 64,925 | — | — |
| 2021-12-15 | $41.76 | $41.76 | 67,508 | — | — |
| 2021-12-14 | $41.40 | $41.40 | 75,792 | — | — |
| 2021-12-13 | $46.08 | $46.08 | 76,467 | — | — |
| 2021-12-10 | $44.76 | $44.76 | 61,367 | — | — |
| 2021-12-09 | $47.88 | $47.88 | 20,383 | — | — |
| 2021-12-08 | $49.08 | $49.08 | 20,258 | — | — |
| 2021-12-07 | $47.16 | $47.16 | 26,267 | — | — |
| 2021-12-06 | $43.80 | $43.80 | 30,642 | — | — |
| 2021-12-03 | $43.08 | $43.08 | 21,842 | — | — |
| 2021-12-02 | $43.68 | $43.68 | 45,692 | — | — |
| 2021-12-01 | $44.52 | $44.52 | 35,925 | — | — |
| 2021-11-30 | $46.08 | $46.08 | 101,233 | — | — |
| 2021-11-29 | $47.64 | $47.64 | 39,767 | — | — |
| 2021-11-26 | $48.96 | $48.96 | 38,883 | — | — |
| 2021-11-24 | $55.08 | $55.08 | 135,667 | — | — |
| 2021-11-23 | $52.56 | $52.56 | 21,750 | — | — |
| 2021-11-22 | $53.52 | $53.52 | 21,783 | — | — |
| 2021-11-19 | $51.12 | $51.12 | 47,883 | — | — |
| 2021-11-18 | $56.52 | $56.52 | 30,550 | — | — |
| 2021-11-17 | $58.20 | $58.20 | 29,250 | — | — |
| 2021-11-16 | $61.08 | $61.08 | 23,967 | — | — |
| 2021-11-15 | $62.04 | $62.04 | 25,533 | — | — |
| 2021-11-12 | $63.84 | $63.84 | 19,417 | — | — |
| 2021-11-11 | $64.20 | $64.20 | 21,825 | — | — |
| 2021-11-10 | $64.44 | $64.44 | 30,742 | — | — |
| 2021-11-09 | $69.84 | $69.84 | 12,325 | — | — |
| 2021-11-08 | $71.16 | $71.16 | 26,233 | — | — |
| 2021-11-05 | $71.88 | $71.88 | 30,308 | — | — |
| 2021-11-04 | $72.24 | $72.24 | 32,350 | — | — |
| 2021-11-03 | $72.60 | $72.60 | 49,033 | — | — |
| 2021-11-02 | $67.56 | $67.56 | 16,200 | — | — |
| 2021-11-01 | $68.04 | $68.04 | 19,892 | — | — |
| 2021-10-29 | $67.44 | $67.44 | 24,617 | — | — |
| 2021-10-28 | $66.72 | $66.72 | 14,275 | — | — |
| 2021-10-27 | $64.44 | $64.44 | 15,317 | — | — |
| 2021-10-26 | $66.12 | $66.12 | 12,042 | — | — |
| 2021-10-25 | $65.40 | $65.40 | 9,733 | — | — |
| 2021-10-22 | $66.24 | $66.24 | 14,158 | — | — |
| 2021-10-21 | $66.48 | $66.48 | 11,133 | — | — |
| 2021-10-20 | $66.96 | $66.96 | 16,858 | — | — |
| 2021-10-19 | $68.04 | $68.04 | 12,558 | — | — |
| 2021-10-18 | $66.84 | $66.84 | 16,517 | — | — |
| 2021-10-15 | $69.60 | $69.60 | 23,667 | — | — |
| 2021-10-14 | $70.32 | $70.32 | 26,400 | — | — |
| 2021-10-13 | $67.56 | $67.56 | 17,667 | — | — |
| 2021-10-12 | $67.92 | $67.92 | 19,292 | — | — |
| 2021-10-11 | $66.12 | $66.12 | 8,958 | — | — |
| 2021-10-08 | $66.48 | $66.48 | 21,242 | — | — |
| 2021-10-07 | $67.20 | $67.20 | 16,558 | — | — |
| 2021-10-06 | $67.32 | $67.32 | 26,450 | — | — |
| 2021-10-05 | $64.08 | $64.08 | 18,425 | — | — |
| 2021-10-04 | $63.12 | $63.12 | 43,000 | — | — |
| 2021-10-01 | $67.68 | $67.68 | 15,992 | — | — |
| 2021-09-30 | $66.96 | $66.96 | 12,942 | — | — |
| 2021-09-29 | $66.60 | $66.60 | 14,242 | — | — |
| 2021-09-28 | $69.24 | $69.24 | 21,158 | — | — |
| 2021-09-27 | $71.52 | $71.52 | 38,425 | — | — |
| 2021-09-24 | $71.76 | $71.76 | 18,450 | — | — |
| 2021-09-23 | $75.00 | $75.00 | 20,667 | — | — |
| 2021-09-22 | $73.32 | $73.32 | 14,475 | — | — |
| 2021-09-21 | $74.52 | $74.52 | 17,375 | — | — |
| 2021-09-20 | $74.64 | $74.64 | 29,900 | — | — |
| 2021-09-17 | $74.16 | $74.16 | 222,758 | — | — |
| 2021-09-16 | $75.72 | $75.72 | 35,008 | — | — |
| 2021-09-15 | $73.68 | $73.68 | 28,258 | — | — |
| 2021-09-14 | $72.84 | $72.84 | 25,800 | — | — |
| 2021-09-13 | $73.92 | $73.92 | 40,367 | — | — |
| 2021-09-10 | $74.88 | $74.88 | 22,542 | — | — |
| 2021-09-09 | $77.28 | $77.28 | 22,558 | — | — |
| 2021-09-08 | $76.20 | $76.20 | 26,717 | — | — |
| 2021-09-07 | $76.44 | $76.44 | 22,875 | — | — |
| 2021-09-03 | $75.24 | $75.24 | 23,800 | — | — |
| 2021-09-02 | $81.48 | $81.48 | 19,275 | — | — |
| 2021-09-01 | $81.12 | $81.12 | 18,708 | — | — |
| 2021-08-31 | $79.92 | $79.92 | 30,325 | — | — |
| 2021-08-30 | $77.88 | $77.88 | 55,400 | — | — |
| 2021-08-27 | $75.24 | $75.24 | 25,367 | — | — |
| 2021-08-26 | $71.76 | $71.76 | 27,667 | — | — |
| 2021-08-25 | $74.76 | $74.76 | 23,942 | — | — |
| 2021-08-24 | $72.48 | $72.48 | 38,492 | — | — |
| 2021-08-23 | $74.16 | $74.16 | 34,583 | — | — |
| 2021-08-20 | $69.00 | $69.00 | 32,425 | — | — |
| 2021-08-19 | $66.36 | $66.36 | 39,550 | — | — |
| 2021-08-18 | $67.44 | $67.44 | 38,133 | — | — |
| 2021-08-17 | $74.04 | $74.04 | 40,883 | — | — |
| 2021-08-16 | $68.04 | $68.04 | 47,433 | — | — |
| 2021-08-13 | $71.64 | $71.64 | 25,508 | — | — |
| 2021-08-12 | $73.92 | $73.92 | 43,167 | — | — |
| 2021-08-11 | $72.24 | $72.24 | 49,483 | — | — |
| 2021-08-10 | $72.24 | $72.24 | 60,042 | — | — |
| 2021-08-09 | $74.28 | $74.28 | 114,983 | — | — |
| 2021-08-06 | $92.64 | $92.64 | 25,258 | — | — |
| 2021-08-05 | $93.60 | $93.60 | 24,308 | — | — |
| 2021-08-04 | $87.00 | $87.00 | 13,292 | — | — |
| 2021-08-03 | $87.72 | $87.72 | 15,817 | — | — |
| 2021-08-02 | $90.96 | $90.96 | 10,167 | — | — |
| 2021-07-30 | $88.32 | $88.32 | 12,700 | — | — |
| 2021-07-29 | $87.96 | $87.96 | 13,417 | — | — |
| 2021-07-28 | $90.84 | $90.84 | 22,675 | — | — |
| 2021-07-27 | $86.16 | $86.16 | 25,208 | — | — |
| 2021-07-26 | $88.56 | $88.56 | 15,625 | — | — |
| 2021-07-23 | $90.84 | $90.84 | 16,150 | — | — |
| 2021-07-22 | $93.12 | $93.12 | 12,733 | — | — |
| 2021-07-21 | $96.36 | $96.36 | 11,625 | — | — |
| 2021-07-20 | $95.64 | $95.64 | 25,850 | — | — |
| 2021-07-19 | $92.04 | $92.04 | 19,425 | — | — |
| 2021-07-16 | $94.80 | $94.80 | 19,133 | — | — |
| 2021-07-15 | $91.08 | $91.08 | 57,733 | — | — |
| 2021-07-14 | $92.28 | $92.28 | 24,400 | — | — |
| 2021-07-13 | $95.40 | $95.40 | 28,942 | — | — |
| 2021-07-12 | $98.16 | $98.16 | 21,192 | — | — |
| 2021-07-09 | $104.88 | $104.88 | 30,825 | — | — |
| 2021-07-08 | $100.32 | $100.32 | 17,008 | — | — |
| 2021-07-07 | $100.68 | $100.68 | 22,742 | — | — |
| 2021-07-06 | $102.00 | $102.00 | 23,317 | — | — |
| 2021-07-02 | $107.28 | $107.28 | 20,108 | — | — |
| 2021-07-01 | $111.36 | $111.36 | 23,425 | — | — |
| 2021-06-30 | $106.68 | $106.68 | 30,500 | — | — |
| 2021-06-29 | $107.76 | $107.76 | 54,433 | — | — |
| 2021-06-28 | $118.92 | $118.92 | 52,367 | — | — |
| 2021-06-25 | $118.68 | $118.68 | 141,433 | — | — |
| 2021-06-24 | $115.44 | $115.44 | 15,142 | — | — |
| 2021-06-23 | $111.72 | $111.72 | 14,383 | — | — |
| 2021-06-22 | $112.56 | $112.56 | 17,300 | — | — |
| 2021-06-21 | $116.88 | $116.88 | 24,925 | — | — |
| 2021-06-18 | $112.08 | $112.08 | 80,183 | — | — |
| 2021-06-17 | $115.80 | $115.80 | 21,300 | — | — |
| 2021-06-16 | $117.96 | $117.96 | 21,583 | — | — |
| 2021-06-15 | $120.84 | $120.84 | 73,683 | — | — |
| 2021-06-14 | $114.72 | $114.72 | 29,542 | — | — |
| 2021-06-11 | $114.48 | $114.48 | 8,975 | — | — |
| 2021-06-10 | $115.56 | $115.56 | 16,150 | — | — |
| 2021-06-09 | $113.64 | $113.64 | 21,550 | — | — |
| 2021-06-08 | $113.64 | $113.64 | 45,917 | — | — |
| 2021-06-07 | $111.96 | $111.96 | 33,167 | — | — |
| 2021-06-04 | $104.64 | $104.64 | 12,700 | — | — |
| 2021-06-03 | $107.76 | $107.76 | 14,500 | — | — |
| 2021-06-02 | $107.40 | $107.40 | 19,958 | — | — |
| 2021-06-01 | $109.56 | $109.56 | 16,275 | — | — |
| 2021-05-28 | $107.88 | $107.88 | 21,600 | — | — |
| 2021-05-27 | $107.40 | $107.40 | 61,192 | — | — |
| 2021-05-26 | $96.60 | $96.60 | 56,958 | — | — |
| 2021-05-25 | $97.80 | $97.80 | 185,208 | — | — |
| 2021-05-24 | $105.00 | $105.00 | 13,658 | — | — |
| 2021-05-21 | $109.08 | $109.08 | 16,342 | — | — |
| 2021-05-20 | $107.88 | $107.88 | 14,833 | — | — |
| 2021-05-19 | $106.80 | $106.80 | 19,467 | — | — |
| 2021-05-18 | $109.92 | $109.92 | 19,667 | — | — |
| 2021-05-17 | $111.36 | $111.36 | 36,217 | — | — |
| 2021-05-14 | $115.20 | $115.20 | 42,517 | — | — |
| 2021-05-13 | $105.48 | $105.48 | 45,117 | — | — |
| 2021-05-12 | $105.48 | $105.48 | 22,850 | — | — |
| 2021-05-11 | $101.76 | $101.76 | 106,083 | — | — |
| 2021-05-10 | $94.08 | $94.08 | 54,300 | — | — |
| 2021-05-07 | $103.20 | $103.20 | 55,858 | — | — |
| 2021-05-06 | $105.00 | $105.00 | 47,358 | — | — |
| 2021-05-05 | $104.64 | $104.64 | 47,808 | — | — |
| 2021-05-04 | $107.76 | $107.76 | 69,200 | — | — |
| 2021-05-03 | $113.76 | $113.76 | 69,825 | — | — |
| 2021-04-30 | $140.16 | $140.16 | 14,467 | — | — |
| 2021-04-29 | $139.08 | $139.08 | 13,608 | — | — |
| 2021-04-28 | $138.12 | $138.12 | 17,933 | — | — |
| 2021-04-27 | $139.32 | $139.32 | 14,517 | — | — |
| 2021-04-26 | $141.60 | $141.60 | 17,400 | — | — |
| 2021-04-23 | $136.08 | $136.08 | 16,783 | — | — |
| 2021-04-22 | $135.96 | $135.96 | 21,750 | — | — |
| 2021-04-21 | $133.08 | $133.08 | 21,200 | — | — |
| 2021-04-20 | $125.88 | $125.88 | 40,167 | — | — |
| 2021-04-19 | $123.12 | $123.12 | 29,850 | — | — |
| 2021-04-16 | $124.20 | $124.20 | 32,333 | — | — |
| 2021-04-15 | $138.00 | $138.00 | 25,275 | — | — |
| 2021-04-14 | $134.52 | $134.52 | 25,917 | — | — |
| 2021-04-13 | $127.80 | $127.80 | 48,450 | — | — |
| 2021-04-12 | $135.48 | $135.48 | 36,300 | — | — |
| 2021-04-09 | $135.84 | $135.84 | 24,875 | — | — |
| 2021-04-08 | $139.20 | $139.20 | 60,683 | — | — |
| 2021-04-07 | $136.92 | $136.92 | 101,108 | — | — |
| 2021-04-06 | $140.28 | $140.28 | 33,458 | — | — |
| 2021-04-05 | $151.20 | $151.20 | 28,475 | — | — |
| 2021-04-01 | $147.72 | $147.72 | 37,050 | — | — |
| 2021-03-31 | $152.28 | $152.28 | 43,725 | — | — |
| 2021-03-30 | $143.04 | $143.04 | 27,117 | — | — |
| 2021-03-29 | $138.00 | $138.00 | 31,233 | — | — |
| 2021-03-26 | $143.76 | $143.76 | 22,983 | — | — |
| 2021-03-25 | $142.56 | $142.56 | 39,417 | — | — |
| 2021-03-24 | $134.64 | $134.64 | 32,408 | — | — |
| 2021-03-23 | $142.68 | $142.68 | 49,733 | — | — |
| 2021-03-22 | $154.20 | $154.20 | 36,367 | — | — |
| 2021-03-19 | $150.24 | $150.24 | 171,817 | — | — |
| 2021-03-18 | $153.48 | $153.48 | 44,808 | — | — |
| 2021-03-17 | $164.40 | $164.40 | 25,917 | — | — |
| 2021-03-16 | $162.48 | $162.48 | 47,233 | — | — |
| 2021-03-15 | $156.60 | $156.60 | 43,608 | — | — |
| 2021-03-12 | $158.52 | $158.52 | 55,517 | — | — |
| 2021-03-11 | $158.76 | $158.76 | 95,417 | — | — |
| 2021-03-10 | $163.92 | $163.92 | 123,150 | — | — |
| 2021-03-09 | $147.12 | $147.12 | 76,875 | — | — |
| 2021-03-08 | $137.52 | $137.52 | 48,708 | — | — |
| 2021-03-05 | $135.84 | $135.84 | 61,358 | — | — |
| 2021-03-04 | $126.48 | $126.48 | 82,617 | — | — |
| 2021-03-03 | $132.24 | $132.24 | 69,317 | — | — |
| 2021-03-02 | $136.56 | $136.56 | 92,600 | — | — |
| 2021-03-01 | $137.40 | $137.40 | 82,158 | — | — |
| 2021-02-26 | $132.00 | $132.00 | 73,100 | — | — |
| 2021-02-25 | $132.00 | $132.00 | 135,600 | — | — |
| 2021-02-24 | $132.24 | $132.24 | 112,008 | — | — |
| 2021-02-23 | $133.08 | $133.08 | 106,667 | — | — |
| 2021-02-22 | $135.00 | $135.00 | 53,517 | — | — |
| 2021-02-19 | $142.08 | $142.08 | 106,100 | — | — |
| 2021-02-18 | $139.08 | $139.08 | 126,733 | — | — |
| 2021-02-17 | $141.60 | $141.60 | 223,250 | — | — |
| 2021-02-16 | $139.44 | $139.44 | 218,625 | — | — |
| 2021-02-12 | $193.56 | $193.56 | 26,817 | — | — |
| 2021-02-11 | $201.72 | $201.72 | 25,842 | — | — |
| 2021-02-10 | $201.48 | $201.48 | 31,867 | — | — |
| 2021-02-09 | $212.28 | $212.28 | 67,500 | — | — |
| 2021-02-08 | $231.60 | $231.60 | 124,833 | — | — |
| 2021-02-05 | $205.32 | $205.32 | 24,333 | — | — |
| 2021-02-04 | $192.24 | $192.24 | 22,483 | — | — |
| 2021-02-03 | $181.20 | $181.20 | 18,067 | — | — |
| 2021-02-02 | $185.28 | $185.28 | 24,017 | — | — |
| 2021-02-01 | $174.60 | $174.60 | 32,533 | — | — |
| 2021-01-29 | $171.72 | $171.72 | 31,592 | — | — |
| 2021-01-28 | $171.60 | $171.60 | 27,767 | — | — |
| 2021-01-27 | $169.44 | $169.44 | 31,542 | — | — |
| 2021-01-26 | $173.28 | $173.28 | 14,933 | — | — |
| 2021-01-25 | $178.92 | $178.92 | 17,683 | — | — |
| 2021-01-22 | $175.08 | $175.08 | 27,975 | — | — |
| 2021-01-21 | $168.48 | $168.48 | 15,833 | — | — |
| 2021-01-20 | $179.16 | $179.16 | 16,425 | — | — |
| 2021-01-19 | $175.08 | $175.08 | 28,242 | — | — |
| 2021-01-15 | $172.68 | $172.68 | 61,525 | — | — |
| 2021-01-14 | $179.28 | $179.28 | 18,142 | — | — |
| 2021-01-13 | $171.96 | $171.96 | 16,792 | — | — |
| 2021-01-12 | $180.48 | $180.48 | 15,708 | — | — |
| 2021-01-11 | $179.88 | $179.88 | 20,142 | — | — |
| 2021-01-08 | $180.96 | $180.96 | 22,958 | — | — |
| 2021-01-07 | $189.00 | $189.00 | 34,450 | — | — |
| 2021-01-06 | $179.76 | $179.76 | 20,867 | — | — |
| 2021-01-05 | $171.60 | $171.60 | 20,442 | — | — |
| 2021-01-04 | $174.84 | $174.84 | 20,692 | — | — |