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
- 1999-07-30 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 | $52.00 | $65.67 | 26,330 | — | — |
| 2021-12-30 | $53.80 | $67.94 | 32,490 | — | — |
| 2021-12-29 | $53.00 | $66.93 | 29,870 | — | — |
| 2021-12-28 | $54.40 | $68.70 | 17,155 | — | — |
| 2021-12-27 | $55.80 | $70.47 | 21,315 | — | — |
| 2021-12-23 | $57.60 | $72.74 | 16,435 | — | — |
| 2021-12-22 | $58.20 | $73.50 | 15,565 | — | — |
| 2021-12-21 | $57.80 | $72.99 | 26,830 | — | — |
| 2021-12-20 | $57.40 | $72.49 | 33,030 | — | — |
| 2021-12-17 | $60.00 | $75.77 | 119,480 | — | — |
| 2021-12-16 | $54.00 | $68.19 | 21,045 | — | — |
| 2021-12-15 | $57.40 | $72.49 | 25,630 | — | — |
| 2021-12-14 | $57.60 | $72.74 | 17,330 | — | — |
| 2021-12-13 | $57.60 | $72.74 | 28,215 | — | — |
| 2021-12-10 | $53.80 | $67.94 | 15,150 | — | — |
| 2021-12-09 | $54.20 | $68.45 | 13,595 | — | — |
| 2021-12-08 | $59.20 | $74.76 | 14,815 | — | — |
| 2021-12-07 | $55.20 | $69.71 | 15,995 | — | — |
| 2021-12-06 | $54.60 | $68.95 | 21,200 | — | — |
| 2021-12-03 | $53.80 | $67.94 | 20,665 | — | — |
| 2021-12-02 | $53.60 | $67.69 | 44,920 | — | — |
| 2021-12-01 | $54.80 | $69.20 | 22,240 | — | — |
| 2021-11-30 | $60.00 | $75.77 | 128,450 | — | — |
| 2021-11-29 | $54.20 | $68.45 | 51,530 | — | — |
| 2021-11-26 | $53.80 | $67.94 | 41,695 | — | — |
| 2021-11-24 | $56.40 | $71.22 | 28,650 | — | — |
| 2021-11-23 | $59.20 | $74.76 | 45,505 | — | — |
| 2021-11-22 | $61.20 | $77.29 | 78,125 | — | — |
| 2021-11-19 | $75.00 | $94.71 | 6,745 | — | — |
| 2021-11-18 | $76.40 | $96.48 | 11,055 | — | — |
| 2021-11-17 | $77.40 | $97.74 | 10,530 | — | — |
| 2021-11-16 | $80.20 | $101.28 | 9,760 | — | — |
| 2021-11-15 | $80.80 | $102.04 | 8,650 | — | — |
| 2021-11-12 | $82.60 | $104.31 | 21,990 | — | — |
| 2021-11-11 | $83.80 | $105.83 | 6,950 | — | — |
| 2021-11-10 | $83.60 | $105.57 | 7,820 | — | — |
| 2021-11-09 | $85.00 | $107.34 | 9,410 | — | — |
| 2021-11-08 | $86.60 | $109.36 | 9,810 | — | — |
| 2021-11-05 | $87.20 | $110.12 | 15,545 | — | — |
| 2021-11-04 | $85.40 | $107.85 | 9,215 | — | — |
| 2021-11-03 | $85.80 | $108.35 | 22,950 | — | — |
| 2021-11-02 | $80.00 | $101.03 | 10,140 | — | — |
| 2021-11-01 | $79.20 | $100.02 | 10,570 | — | — |
| 2021-10-29 | $77.00 | $97.24 | 16,810 | — | — |
| 2021-10-28 | $74.80 | $94.46 | 7,585 | — | — |
| 2021-10-27 | $74.80 | $94.46 | 11,130 | — | — |
| 2021-10-26 | $76.80 | $96.99 | 8,810 | — | — |
| 2021-10-25 | $77.40 | $97.74 | 10,275 | — | — |
| 2021-10-22 | $76.60 | $96.73 | 8,745 | — | — |
| 2021-10-21 | $78.60 | $99.26 | 8,205 | — | — |
| 2021-10-20 | $79.40 | $100.27 | 7,415 | — | — |
| 2021-10-19 | $79.00 | $99.76 | 5,545 | — | — |
| 2021-10-18 | $78.20 | $98.75 | 6,400 | — | — |
| 2021-10-15 | $79.00 | $99.76 | 16,480 | — | — |
| 2021-10-14 | $81.20 | $102.54 | 7,850 | — | — |
| 2021-10-13 | $79.40 | $100.27 | 7,140 | — | — |
| 2021-10-12 | $78.20 | $98.75 | 6,935 | — | — |
| 2021-10-11 | $77.40 | $97.74 | 5,135 | — | — |
| 2021-10-08 | $77.80 | $98.25 | 6,110 | — | — |
| 2021-10-07 | $78.80 | $99.51 | 9,035 | — | — |
| 2021-10-06 | $79.40 | $100.27 | 9,310 | — | — |
| 2021-10-05 | $78.00 | $98.50 | 6,555 | — | — |
| 2021-10-04 | $78.60 | $99.26 | 10,225 | — | — |
| 2021-10-01 | $80.20 | $101.28 | 6,575 | — | — |
| 2021-09-30 | $78.40 | $99.01 | 7,700 | — | — |
| 2021-09-29 | $78.40 | $99.01 | 10,705 | — | — |
| 2021-09-28 | $78.00 | $98.50 | 13,055 | — | — |
| 2021-09-27 | $83.20 | $105.07 | 8,545 | — | — |
| 2021-09-24 | $83.20 | $105.07 | 6,275 | — | — |
| 2021-09-23 | $83.80 | $105.83 | 8,720 | — | — |
| 2021-09-22 | $82.20 | $103.80 | 14,685 | — | — |
| 2021-09-21 | $82.00 | $103.55 | 7,720 | — | — |
| 2021-09-20 | $83.80 | $105.83 | 12,265 | — | — |
| 2021-09-17 | $84.80 | $107.09 | 40,495 | — | — |
| 2021-09-16 | $83.60 | $105.57 | 7,710 | — | — |
| 2021-09-15 | $82.40 | $104.06 | 13,910 | — | — |
| 2021-09-14 | $81.20 | $102.54 | 8,745 | — | — |
| 2021-09-13 | $83.60 | $105.57 | 11,160 | — | — |
| 2021-09-10 | $81.80 | $103.30 | 11,080 | — | — |
| 2021-09-09 | $83.80 | $105.83 | 9,335 | — | — |
| 2021-09-08 | $83.80 | $105.83 | 10,355 | — | — |
| 2021-09-07 | $88.40 | $111.63 | 8,930 | — | — |
| 2021-09-03 | $89.40 | $112.90 | 10,415 | — | — |
| 2021-09-02 | $88.80 | $112.14 | 11,415 | — | — |
| 2021-09-01 | $88.60 | $111.89 | 9,415 | — | — |
| 2021-08-31 | $89.80 | $113.40 | 29,015 | — | — |
| 2021-08-30 | $85.40 | $107.85 | 9,790 | — | — |
| 2021-08-27 | $88.20 | $111.38 | 17,835 | — | — |
| 2021-08-26 | $87.00 | $109.87 | 14,210 | — | — |
| 2021-08-25 | $88.80 | $112.14 | 23,575 | — | — |
| 2021-08-24 | $85.40 | $107.85 | 11,985 | — | — |
| 2021-08-23 | $83.60 | $105.57 | 22,010 | — | — |
| 2021-08-20 | $79.80 | $100.77 | 74,390 | — | — |
| 2021-08-19 | $71.40 | $90.17 | 33,890 | — | — |
| 2021-08-18 | $71.00 | $89.66 | 26,220 | — | — |
| 2021-08-17 | $70.80 | $89.41 | 26,630 | — | — |
| 2021-08-16 | $76.40 | $96.48 | 18,720 | — | — |
| 2021-08-13 | $78.00 | $98.50 | 11,730 | — | — |
| 2021-08-12 | $79.60 | $100.52 | 6,270 | — | — |
| 2021-08-11 | $80.00 | $101.03 | 14,450 | — | — |
| 2021-08-10 | $79.60 | $100.52 | 9,755 | — | — |
| 2021-08-09 | $79.60 | $100.52 | 13,110 | — | — |
| 2021-08-06 | $82.60 | $104.31 | 44,900 | — | — |
| 2021-08-05 | $82.60 | $104.31 | 8,230 | — | — |
| 2021-08-04 | $80.40 | $101.53 | 9,815 | — | — |
| 2021-08-03 | $79.60 | $100.52 | 12,960 | — | — |
| 2021-08-02 | $83.20 | $105.07 | 10,780 | — | — |
| 2021-07-30 | $82.00 | $103.55 | 11,395 | — | — |
| 2021-07-29 | $83.80 | $105.83 | 10,840 | — | — |
| 2021-07-28 | $81.40 | $102.79 | 10,140 | — | — |
| 2021-07-27 | $78.80 | $99.51 | 11,080 | — | — |
| 2021-07-26 | $79.40 | $100.27 | 13,540 | — | — |
| 2021-07-23 | $80.40 | $101.53 | 7,900 | — | — |
| 2021-07-22 | $81.00 | $102.29 | 11,075 | — | — |
| 2021-07-21 | $82.20 | $103.80 | 8,995 | — | — |
| 2021-07-20 | $79.60 | $100.52 | 16,455 | — | — |
| 2021-07-19 | $78.00 | $98.50 | 21,330 | — | — |
| 2021-07-16 | $79.20 | $100.02 | 16,060 | — | — |
| 2021-07-15 | $79.20 | $100.02 | 21,870 | — | — |
| 2021-07-14 | $79.40 | $100.27 | 22,525 | — | — |
| 2021-07-13 | $80.40 | $101.53 | 17,410 | — | — |
| 2021-07-12 | $79.40 | $100.27 | 8,985 | — | — |
| 2021-07-09 | $80.20 | $101.28 | 18,590 | — | — |
| 2021-07-08 | $79.80 | $100.77 | 16,385 | — | — |
| 2021-07-07 | $80.80 | $102.04 | 16,725 | — | — |
| 2021-07-06 | $83.40 | $105.32 | 16,190 | — | — |
| 2021-07-02 | $83.60 | $105.57 | 14,405 | — | — |
| 2021-07-01 | $85.00 | $107.34 | 14,240 | — | — |
| 2021-06-30 | $85.40 | $107.85 | 18,705 | — | — |
| 2021-06-29 | $90.00 | $113.65 | 12,260 | — | — |
| 2021-06-28 | $91.00 | $114.92 | 21,390 | — | — |
| 2021-06-25 | $90.60 | $114.41 | 77,385 | — | — |
| 2021-06-24 | $92.40 | $116.69 | 13,395 | — | — |
| 2021-06-23 | $90.40 | $114.16 | 14,395 | — | — |
| 2021-06-22 | $91.00 | $114.92 | 24,935 | — | — |
| 2021-06-21 | $89.60 | $113.15 | 29,560 | — | — |
| 2021-06-18 | $91.80 | $115.93 | 124,445 | — | — |
| 2021-06-17 | $93.40 | $117.95 | 26,375 | — | — |
| 2021-06-16 | $89.40 | $112.90 | 21,700 | — | — |
| 2021-06-15 | $88.40 | $111.63 | 23,165 | — | — |
| 2021-06-14 | $91.80 | $115.93 | 25,120 | — | — |
| 2021-06-11 | $94.80 | $119.72 | 12,965 | — | — |
| 2021-06-10 | $96.40 | $121.74 | 21,265 | — | — |
| 2021-06-09 | $100.20 | $126.54 | 11,610 | — | — |
| 2021-06-08 | $99.40 | $125.53 | 14,130 | — | — |
| 2021-06-07 | $98.20 | $124.01 | 24,645 | — | — |
| 2021-06-04 | $96.60 | $121.99 | 16,145 | — | — |
| 2021-06-03 | $95.20 | $120.22 | 19,905 | — | — |
| 2021-06-02 | $96.20 | $121.48 | 32,090 | — | — |
| 2021-06-01 | $96.20 | $121.48 | 18,490 | — | — |
| 2021-05-28 | $91.60 | $115.68 | 23,580 | — | — |
| 2021-05-27 | $91.60 | $115.68 | 29,010 | — | — |
| 2021-05-26 | $91.40 | $115.42 | 13,810 | — | — |
| 2021-05-25 | $87.80 | $110.88 | 14,015 | — | — |
| 2021-05-24 | $88.80 | $112.14 | 11,645 | — | — |
| 2021-05-21 | $87.20 | $110.12 | 10,750 | — | — |
| 2021-05-20 | $87.80 | $110.88 | 19,675 | — | — |
| 2021-05-19 | $87.20 | $110.12 | 21,895 | — | — |
| 2021-05-18 | $87.20 | $110.12 | 26,215 | — | — |
| 2021-05-17 | $90.00 | $113.65 | 31,735 | — | — |
| 2021-05-14 | $85.20 | $107.59 | 31,460 | — | — |
| 2021-05-13 | $79.20 | $100.02 | 34,730 | — | — |
| 2021-05-12 | $81.80 | $103.30 | 24,040 | — | — |
| 2021-05-11 | $82.20 | $103.80 | 35,580 | — | — |
| 2021-05-10 | $84.00 | $106.08 | 27,735 | — | — |
| 2021-05-07 | $88.00 | $111.13 | 15,700 | — | — |
| 2021-05-06 | $87.80 | $110.88 | 20,495 | — | — |
| 2021-05-05 | $88.80 | $112.14 | 19,430 | — | — |
| 2021-05-04 | $87.60 | $110.62 | 47,985 | — | — |
| 2021-05-03 | $93.00 | $117.44 | 30,975 | — | — |
| 2021-04-30 | $93.20 | $117.70 | 27,665 | — | — |
| 2021-04-29 | $95.00 | $119.97 | 20,955 | — | — |
| 2021-04-28 | $97.00 | $122.49 | 28,825 | — | — |
| 2021-04-27 | $99.60 | $125.78 | 25,060 | — | — |
| 2021-04-26 | $102.60 | $129.57 | 13,190 | — | — |
| 2021-04-23 | $98.60 | $124.51 | 17,980 | — | — |
| 2021-04-22 | $96.20 | $121.48 | 17,455 | — | — |
| 2021-04-21 | $96.20 | $121.48 | 23,125 | — | — |
| 2021-04-20 | $96.20 | $121.48 | 21,930 | — | — |
| 2021-04-19 | $95.60 | $120.73 | 24,375 | — | — |
| 2021-04-16 | $99.00 | $125.02 | 35,725 | — | — |
| 2021-04-15 | $98.40 | $124.26 | 22,240 | — | — |
| 2021-04-14 | $99.80 | $126.03 | 12,570 | — | — |
| 2021-04-13 | $102.00 | $128.81 | 26,155 | — | — |
| 2021-04-12 | $100.80 | $127.29 | 25,295 | — | — |
| 2021-04-09 | $106.80 | $134.87 | 17,560 | — | — |
| 2021-04-08 | $106.20 | $134.11 | 14,285 | — | — |
| 2021-04-07 | $105.60 | $133.35 | 16,565 | — | — |
| 2021-04-06 | $108.60 | $137.14 | 14,155 | — | — |
| 2021-04-05 | $111.60 | $140.93 | 25,285 | — | — |
| 2021-04-01 | $111.80 | $141.18 | 28,125 | — | — |
| 2021-03-31 | $111.40 | $140.68 | 32,870 | — | — |
| 2021-03-30 | $107.20 | $135.38 | 23,280 | — | — |
| 2021-03-29 | $106.00 | $133.86 | 23,945 | — | — |
| 2021-03-26 | $108.00 | $136.39 | 28,855 | — | — |
| 2021-03-25 | $107.00 | $135.12 | 31,720 | — | — |
| 2021-03-24 | $107.20 | $135.38 | 46,705 | — | — |
| 2021-03-23 | $116.60 | $147.25 | 30,065 | — | — |
| 2021-03-22 | $122.60 | $154.82 | 22,410 | — | — |
| 2021-03-19 | $121.40 | $153.31 | 61,050 | — | — |
| 2021-03-18 | $118.00 | $149.01 | 25,600 | — | — |
| 2021-03-17 | $122.60 | $154.82 | 54,765 | — | — |
| 2021-03-16 | $121.60 | $153.56 | 49,270 | — | — |
| 2021-03-15 | $129.60 | $163.66 | 28,640 | — | — |
| 2021-03-12 | $129.00 | $162.90 | 26,050 | — | — |
| 2021-03-11 | $128.60 | $162.40 | 24,725 | — | — |
| 2021-03-10 | $123.80 | $156.34 | 21,595 | — | — |
| 2021-03-09 | $123.20 | $155.58 | 25,830 | — | — |
| 2021-03-08 | $117.60 | $148.51 | 32,820 | — | — |
| 2021-03-05 | $120.80 | $152.55 | 81,790 | — | — |
| 2021-03-04 | $123.80 | $156.34 | 42,080 | — | — |
| 2021-03-03 | $132.80 | $167.70 | 35,005 | — | — |
| 2021-03-02 | $139.60 | $176.29 | 19,730 | — | — |
| 2021-03-01 | $144.20 | $182.10 | 25,610 | — | — |
| 2021-02-26 | $139.20 | $175.79 | 32,195 | — | — |
| 2021-02-25 | $142.40 | $179.83 | 35,525 | — | — |
| 2021-02-24 | $150.40 | $189.93 | 18,250 | — | — |
| 2021-02-23 | $152.00 | $191.95 | 46,205 | — | — |
| 2021-02-22 | $159.40 | $201.29 | 41,350 | — | — |
| 2021-02-19 | $163.40 | $206.35 | 38,725 | — | — |
| 2021-02-18 | $157.80 | $199.27 | 32,470 | — | — |
| 2021-02-17 | $155.60 | $196.50 | 32,085 | — | — |
| 2021-02-16 | $156.60 | $197.76 | 47,300 | — | — |
| 2021-02-12 | $156.60 | $197.76 | 28,035 | — | — |
| 2021-02-11 | $154.80 | $195.49 | 42,460 | — | — |
| 2021-02-10 | $157.20 | $198.52 | 55,650 | — | — |
| 2021-02-09 | $157.60 | $199.02 | 69,480 | — | — |
| 2021-02-08 | $147.40 | $186.14 | 53,705 | — | — |
| 2021-02-05 | $139.40 | $176.04 | 61,220 | — | — |
| 2021-02-04 | $134.40 | $169.72 | 41,580 | — | — |
| 2021-02-03 | $126.80 | $160.13 | 53,750 | — | — |
| 2021-02-02 | $124.20 | $156.84 | 37,345 | — | — |
| 2021-02-01 | $128.60 | $162.40 | 38,285 | — | — |
| 2021-01-29 | $121.00 | $152.80 | 43,510 | — | — |
| 2021-01-28 | $122.20 | $154.32 | 62,530 | — | — |
| 2021-01-27 | $127.60 | $161.14 | 104,930 | — | — |
| 2021-01-26 | $121.80 | $153.81 | 114,120 | — | — |
| 2021-01-25 | $111.80 | $141.18 | 49,630 | — | — |
| 2021-01-22 | $112.40 | $141.94 | 68,875 | — | — |
| 2021-01-21 | $107.60 | $135.88 | 106,945 | — | — |
| 2021-01-20 | $103.40 | $130.58 | 89,900 | — | — |
| 2021-01-19 | $105.40 | $133.10 | 150,635 | — | — |
| 2021-01-15 | $113.80 | $143.71 | 1,025,085 | — | — |
| 2021-01-14 | $101.60 | $128.30 | 36,040 | — | — |
| 2021-01-13 | $100.80 | $127.29 | 18,505 | — | — |
| 2021-01-12 | $99.40 | $125.53 | 37,975 | — | — |
| 2021-01-11 | $98.60 | $124.51 | 49,690 | — | — |
| 2021-01-08 | $100.80 | $127.29 | 59,765 | — | — |
| 2021-01-07 | $105.80 | $133.61 | 44,350 | — | — |
| 2021-01-06 | $101.00 | $127.55 | 90,345 | — | — |
| 2021-01-05 | $101.00 | $127.55 | 21,605 | — | — |
| 2021-01-04 | $101.60 | $128.30 | 18,880 | — | — |