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
- 2021-09-22 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 | $34.71 | $34.71 | 1,781,000 | — | — |
| 2021-12-30 | $36.76 | $36.76 | 1,486,200 | — | — |
| 2021-12-29 | $37.11 | $37.11 | 1,427,900 | — | — |
| 2021-12-28 | $36.78 | $36.78 | 2,979,600 | — | — |
| 2021-12-27 | $38.95 | $38.95 | 1,132,800 | — | — |
| 2021-12-23 | $39.63 | $39.63 | 2,372,600 | — | — |
| 2021-12-22 | $37.84 | $37.84 | 2,427,400 | — | — |
| 2021-12-21 | $37.64 | $37.64 | 2,386,400 | — | — |
| 2021-12-20 | $34.13 | $34.13 | 2,264,200 | — | — |
| 2021-12-17 | $34.89 | $34.89 | 7,693,200 | — | — |
| 2021-12-16 | $32.85 | $32.85 | 6,161,900 | — | — |
| 2021-12-15 | $33.43 | $33.43 | 5,516,900 | — | — |
| 2021-12-14 | $34.00 | $34.00 | 2,661,600 | — | — |
| 2021-12-13 | $34.50 | $34.50 | 3,483,500 | — | — |
| 2021-12-10 | $37.27 | $37.27 | 2,190,600 | — | — |
| 2021-12-09 | $37.19 | $37.19 | 1,729,600 | — | — |
| 2021-12-08 | $40.38 | $40.38 | 2,085,900 | — | — |
| 2021-12-07 | $39.65 | $39.65 | 2,771,500 | — | — |
| 2021-12-06 | $36.74 | $36.74 | 3,466,900 | — | — |
| 2021-12-03 | $34.44 | $34.44 | 3,833,800 | — | — |
| 2021-12-02 | $35.69 | $35.69 | 4,810,100 | — | — |
| 2021-12-01 | $35.31 | $35.31 | 5,096,200 | — | — |
| 2021-11-30 | $39.99 | $39.99 | 3,836,300 | — | — |
| 2021-11-29 | $43.68 | $43.68 | 1,839,200 | — | — |
| 2021-11-26 | $43.10 | $43.10 | 1,854,800 | — | — |
| 2021-11-24 | $43.25 | $43.25 | 2,317,900 | — | — |
| 2021-11-23 | $41.50 | $41.50 | 4,853,400 | — | — |
| 2021-11-22 | $43.72 | $43.72 | 4,980,600 | — | — |
| 2021-11-19 | $45.07 | $45.07 | 2,995,500 | — | — |
| 2021-11-18 | $43.10 | $43.10 | 3,696,900 | — | — |
| 2021-11-17 | $47.00 | $47.00 | 3,199,500 | — | — |
| 2021-11-16 | $48.00 | $48.00 | 3,506,400 | — | — |
| 2021-11-15 | $47.97 | $47.97 | 3,086,900 | — | — |
| 2021-11-12 | $48.13 | $48.13 | 6,363,400 | — | — |
| 2021-11-11 | $48.36 | $48.36 | 4,420,400 | — | — |
| 2021-11-10 | $50.01 | $50.01 | 5,702,800 | — | — |
| 2021-11-09 | $60.75 | $60.75 | 1,943,500 | — | — |
| 2021-11-08 | $58.34 | $58.34 | 1,336,300 | — | — |
| 2021-11-05 | $59.00 | $59.00 | 975,800 | — | — |
| 2021-11-04 | $60.26 | $60.26 | 1,536,300 | — | — |
| 2021-11-03 | $62.99 | $62.99 | 2,613,400 | — | — |
| 2021-11-02 | $65.22 | $65.22 | 2,734,300 | — | — |
| 2021-11-01 | $57.16 | $57.16 | 1,126,900 | — | — |
| 2021-10-29 | $53.22 | $53.22 | 535,300 | — | — |
| 2021-10-28 | $53.05 | $53.05 | 1,074,500 | — | — |
| 2021-10-27 | $52.76 | $52.76 | 1,073,200 | — | — |
| 2021-10-26 | $53.28 | $53.28 | 650,200 | — | — |
| 2021-10-25 | $52.74 | $52.74 | 1,165,000 | — | — |
| 2021-10-22 | $49.62 | $49.62 | 906,600 | — | — |
| 2021-10-21 | $51.33 | $51.33 | 677,800 | — | — |
| 2021-10-20 | $50.96 | $50.96 | 1,078,900 | — | — |
| 2021-10-19 | $52.54 | $52.54 | 1,377,300 | — | — |
| 2021-10-18 | $51.50 | $51.50 | 1,618,900 | — | — |
| 2021-10-15 | $56.21 | $56.21 | 1,598,800 | — | — |
| 2021-10-14 | $56.36 | $56.36 | 1,095,600 | — | — |
| 2021-10-13 | $54.43 | $54.43 | 877,300 | — | — |
| 2021-10-12 | $50.94 | $50.94 | 835,800 | — | — |
| 2021-10-11 | $51.36 | $51.36 | 1,174,200 | — | — |
| 2021-10-08 | $51.82 | $51.82 | 383,800 | — | — |
| 2021-10-07 | $53.00 | $53.00 | 745,100 | — | — |
| 2021-10-06 | $52.12 | $52.12 | 964,400 | — | — |
| 2021-10-05 | $52.10 | $52.10 | 1,641,500 | — | — |
| 2021-10-04 | $52.07 | $52.07 | 1,285,200 | — | — |
| 2021-10-01 | $53.55 | $53.55 | 959,800 | — | — |
| 2021-09-30 | $49.95 | $49.95 | 1,438,400 | — | — |
| 2021-09-29 | $49.78 | $49.78 | 1,676,500 | — | — |
| 2021-09-28 | $50.85 | $50.85 | 3,988,000 | — | — |
| 2021-09-27 | $54.90 | $54.90 | 2,277,900 | — | — |
| 2021-09-24 | $55.78 | $55.78 | 3,928,200 | — | — |
| 2021-09-23 | $59.00 | $59.00 | 4,579,100 | — | — |
| 2021-09-22 | $62.51 | $62.51 | 14,255,600 | — | — |