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
- 2015-05-27 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 | $30.50 | $30.50 | 13,700 | — | — |
| 2021-12-30 | $32.10 | $32.10 | 13,100 | — | — |
| 2021-12-29 | $29.80 | $29.80 | 21,450 | — | — |
| 2021-12-28 | $31.50 | $31.50 | 25,980 | — | — |
| 2021-12-27 | $32.00 | $32.00 | 20,690 | — | — |
| 2021-12-23 | $33.30 | $33.30 | 12,670 | — | — |
| 2021-12-22 | $32.40 | $32.40 | 9,580 | — | — |
| 2021-12-21 | $31.90 | $31.90 | 12,010 | — | — |
| 2021-12-20 | $32.80 | $32.80 | 12,660 | — | — |
| 2021-12-17 | $33.70 | $33.70 | 8,920 | — | — |
| 2021-12-16 | $32.40 | $32.40 | 9,040 | — | — |
| 2021-12-15 | $33.60 | $33.60 | 15,230 | — | — |
| 2021-12-14 | $32.50 | $32.50 | 20,500 | — | — |
| 2021-12-13 | $35.50 | $35.50 | 7,620 | — | — |
| 2021-12-10 | $36.30 | $36.30 | 15,020 | — | — |
| 2021-12-09 | $37.40 | $37.40 | 13,050 | — | — |
| 2021-12-08 | $37.90 | $37.90 | 45,420 | — | — |
| 2021-12-07 | $37.30 | $37.30 | 70,100 | — | — |
| 2021-12-06 | $37.40 | $37.40 | 22,650 | — | — |
| 2021-12-03 | $37.60 | $37.60 | 11,120 | — | — |
| 2021-12-02 | $39.30 | $39.30 | 14,030 | — | — |
| 2021-12-01 | $41.10 | $41.10 | 12,410 | — | — |
| 2021-11-30 | $43.40 | $43.40 | 15,800 | — | — |
| 2021-11-29 | $45.30 | $45.30 | 11,940 | — | — |
| 2021-11-26 | $46.90 | $46.90 | 7,940 | — | — |
| 2021-11-24 | $47.70 | $47.70 | 10,300 | — | — |
| 2021-11-23 | $49.30 | $49.30 | 14,810 | — | — |
| 2021-11-22 | $51.80 | $51.80 | 6,860 | — | — |
| 2021-11-19 | $53.10 | $53.10 | 7,970 | — | — |
| 2021-11-18 | $53.30 | $53.30 | 25,460 | — | — |
| 2021-11-17 | $57.20 | $57.20 | 91,240 | — | — |
| 2021-11-16 | $52.50 | $52.50 | 9,080 | — | — |
| 2021-11-15 | $52.20 | $52.20 | 12,640 | — | — |
| 2021-11-12 | $51.00 | $51.00 | 4,940 | — | — |
| 2021-11-11 | $50.60 | $50.60 | 6,850 | — | — |
| 2021-11-10 | $50.60 | $50.60 | 11,260 | — | — |
| 2021-11-09 | $53.20 | $53.20 | 8,640 | — | — |
| 2021-11-08 | $54.40 | $54.40 | 36,610 | — | — |
| 2021-11-05 | $50.70 | $50.70 | 8,460 | — | — |
| 2021-11-04 | $52.70 | $52.70 | 7,270 | — | — |
| 2021-11-03 | $52.40 | $52.40 | 14,620 | — | — |
| 2021-11-02 | $49.40 | $49.40 | 14,900 | — | — |
| 2021-11-01 | $51.70 | $51.70 | 11,660 | — | — |
| 2021-10-29 | $49.40 | $49.40 | 4,710 | — | — |
| 2021-10-28 | $49.30 | $49.30 | 25,490 | — | — |
| 2021-10-27 | $48.00 | $48.00 | 9,300 | — | — |
| 2021-10-26 | $47.90 | $47.90 | 7,880 | — | — |
| 2021-10-25 | $49.10 | $49.10 | 10,660 | — | — |
| 2021-10-22 | $47.10 | $47.10 | 24,610 | — | — |
| 2021-10-21 | $50.20 | $50.20 | 22,320 | — | — |
| 2021-10-20 | $51.70 | $51.70 | 6,360 | — | — |
| 2021-10-19 | $52.30 | $52.30 | 6,940 | — | — |
| 2021-10-18 | $52.60 | $52.60 | 5,250 | — | — |
| 2021-10-15 | $53.60 | $53.60 | 2,080 | — | — |
| 2021-10-14 | $53.90 | $53.90 | 5,130 | — | — |
| 2021-10-13 | $52.70 | $52.70 | 7,570 | — | — |
| 2021-10-12 | $54.40 | $54.40 | 3,220 | — | — |
| 2021-10-11 | $52.20 | $52.20 | 6,540 | — | — |
| 2021-10-08 | $52.50 | $52.50 | 5,990 | — | — |
| 2021-10-07 | $53.80 | $53.80 | 3,900 | — | — |
| 2021-10-06 | $54.40 | $54.40 | 3,620 | — | — |
| 2021-10-05 | $53.50 | $53.50 | 3,650 | — | — |
| 2021-10-04 | $54.70 | $54.70 | 7,250 | — | — |
| 2021-10-01 | $57.50 | $57.50 | 5,010 | — | — |
| 2021-09-30 | $56.50 | $56.50 | 3,700 | — | — |
| 2021-09-29 | $56.10 | $56.10 | 7,930 | — | — |
| 2021-09-28 | $57.10 | $57.10 | 14,820 | — | — |
| 2021-09-27 | $60.70 | $60.70 | 23,100 | — | — |
| 2021-09-24 | $57.10 | $57.10 | 11,890 | — | — |
| 2021-09-23 | $56.40 | $56.40 | 18,790 | — | — |
| 2021-09-22 | $53.80 | $53.80 | 8,120 | — | — |
| 2021-09-21 | $54.05 | $54.05 | 11,480 | — | — |
| 2021-09-20 | $51.60 | $51.60 | 12,020 | — | — |
| 2021-09-17 | $56.00 | $56.00 | 6,320 | — | — |
| 2021-09-16 | $55.70 | $55.70 | 10,790 | — | — |
| 2021-09-15 | $60.00 | $60.00 | 39,510 | — | — |
| 2021-09-14 | $55.80 | $55.80 | 228,970 | — | — |
| 2021-09-13 | $52.40 | $52.40 | 12,040 | — | — |
| 2021-09-10 | $53.75 | $53.75 | 19,940 | — | — |
| 2021-09-09 | $53.00 | $53.00 | 9,650 | — | — |
| 2021-09-08 | $53.60 | $53.60 | 4,910 | — | — |
| 2021-09-07 | $54.90 | $54.90 | 5,670 | — | — |
| 2021-09-03 | $56.70 | $56.70 | 2,830 | — | — |
| 2021-09-02 | $57.70 | $57.70 | 5,490 | — | — |
| 2021-09-01 | $57.00 | $57.00 | 4,410 | — | — |
| 2021-08-31 | $56.60 | $56.60 | 5,530 | — | — |
| 2021-08-30 | $57.90 | $57.90 | 5,190 | — | — |
| 2021-08-27 | $57.00 | $57.00 | 6,950 | — | — |
| 2021-08-26 | $55.70 | $55.70 | 11,120 | — | — |
| 2021-08-25 | $57.50 | $57.50 | 9,400 | — | — |
| 2021-08-24 | $57.50 | $57.50 | 9,590 | — | — |
| 2021-08-23 | $55.20 | $55.20 | 47,540 | — | — |
| 2021-08-20 | $55.70 | $55.70 | 14,120 | — | — |
| 2021-08-19 | $53.00 | $53.00 | 14,800 | — | — |
| 2021-08-18 | $57.30 | $57.30 | 8,790 | — | — |
| 2021-08-17 | $58.50 | $58.50 | 8,570 | — | — |
| 2021-08-16 | $56.10 | $56.10 | 12,400 | — | — |
| 2021-08-13 | $59.60 | $59.60 | 9,670 | — | — |
| 2021-08-12 | $61.30 | $61.30 | 5,560 | — | — |
| 2021-08-11 | $61.70 | $61.70 | 8,490 | — | — |
| 2021-08-10 | $63.80 | $63.80 | 11,210 | — | — |
| 2021-08-09 | $64.20 | $64.20 | 6,090 | — | — |
| 2021-08-06 | $63.80 | $63.80 | 3,750 | — | — |
| 2021-08-05 | $65.80 | $65.80 | 7,090 | — | — |
| 2021-08-04 | $64.30 | $64.30 | 5,610 | — | — |
| 2021-08-03 | $64.90 | $64.90 | 7,520 | — | — |
| 2021-08-02 | $66.10 | $66.10 | 3,270 | — | — |
| 2021-07-30 | $65.90 | $65.90 | 6,180 | — | — |
| 2021-07-29 | $66.70 | $66.70 | 3,360 | — | — |
| 2021-07-28 | $67.90 | $67.90 | 11,760 | — | — |
| 2021-07-27 | $65.70 | $65.70 | 9,800 | — | — |
| 2021-07-26 | $65.40 | $65.40 | 6,440 | — | — |
| 2021-07-23 | $63.50 | $63.50 | 10,350 | — | — |
| 2021-07-22 | $66.30 | $66.30 | 8,570 | — | — |
| 2021-07-21 | $66.90 | $66.90 | 22,100 | — | — |
| 2021-07-20 | $66.30 | $66.30 | 36,090 | — | — |
| 2021-07-19 | $62.80 | $62.80 | 9,220 | — | — |
| 2021-07-16 | $64.00 | $64.00 | 10,050 | — | — |
| 2021-07-15 | $64.90 | $64.90 | 11,410 | — | — |
| 2021-07-14 | $66.20 | $66.20 | 12,290 | — | — |
| 2021-07-13 | $67.70 | $67.70 | 8,730 | — | — |
| 2021-07-12 | $68.70 | $68.70 | 11,680 | — | — |
| 2021-07-09 | $70.20 | $70.20 | 15,210 | — | — |
| 2021-07-08 | $69.70 | $69.70 | 16,950 | — | — |
| 2021-07-07 | $70.20 | $70.20 | 19,080 | — | — |
| 2021-07-06 | $70.40 | $70.40 | 14,110 | — | — |
| 2021-07-02 | $73.00 | $73.00 | 52,140 | — | — |
| 2021-07-01 | $73.50 | $73.50 | 13,350 | — | — |
| 2021-06-30 | $72.90 | $72.90 | 17,490 | — | — |
| 2021-06-29 | $75.80 | $75.80 | 35,300 | — | — |
| 2021-06-28 | $78.20 | $78.20 | 41,080 | — | — |
| 2021-06-25 | $76.70 | $76.70 | 35,650 | — | — |
| 2021-06-24 | $76.70 | $76.70 | 82,150 | — | — |
| 2021-06-23 | $79.80 | $79.80 | 380,300 | — | — |
| 2021-06-22 | $73.00 | $73.00 | 353,580 | — | — |
| 2021-06-21 | $70.10 | $70.10 | 16,010 | — | — |
| 2021-06-18 | $69.80 | $69.80 | 19,770 | — | — |
| 2021-06-17 | $71.40 | $71.40 | 55,830 | — | — |
| 2021-06-16 | $70.60 | $70.60 | 11,040 | — | — |
| 2021-06-15 | $71.30 | $71.30 | 21,060 | — | — |
| 2021-06-14 | $74.70 | $74.70 | 14,070 | — | — |
| 2021-06-11 | $75.00 | $75.00 | 8,360 | — | — |
| 2021-06-10 | $74.40 | $74.40 | 11,620 | — | — |
| 2021-06-09 | $74.70 | $74.70 | 33,420 | — | — |
| 2021-06-08 | $77.80 | $77.80 | 39,980 | — | — |
| 2021-06-07 | $74.40 | $74.40 | 18,720 | — | — |
| 2021-06-04 | $70.90 | $70.90 | 14,560 | — | — |
| 2021-06-03 | $71.40 | $71.40 | 24,180 | — | — |
| 2021-06-02 | $71.90 | $71.90 | 225,030 | — | — |
| 2021-06-01 | $71.30 | $71.30 | 13,730 | — | — |
| 2021-05-28 | $69.00 | $69.00 | 14,420 | — | — |
| 2021-05-27 | $70.70 | $70.70 | 13,770 | — | — |
| 2021-05-26 | $68.20 | $68.20 | 13,920 | — | — |
| 2021-05-25 | $65.20 | $65.20 | 7,690 | — | — |
| 2021-05-24 | $67.50 | $67.50 | 10,560 | — | — |
| 2021-05-21 | $69.60 | $69.60 | 12,060 | — | — |
| 2021-05-20 | $71.20 | $71.20 | 26,990 | — | — |
| 2021-05-19 | $71.50 | $71.50 | 270,550 | — | — |
| 2021-05-18 | $69.10 | $69.10 | 19,630 | — | — |
| 2021-05-17 | $66.90 | $66.90 | 10,190 | — | — |
| 2021-05-14 | $64.60 | $64.60 | 11,950 | — | — |
| 2021-05-13 | $61.00 | $61.00 | 17,040 | — | — |
| 2021-05-12 | $62.60 | $62.60 | 11,350 | — | — |
| 2021-05-11 | $67.10 | $67.10 | 15,380 | — | — |
| 2021-05-10 | $65.30 | $65.30 | 13,590 | — | — |
| 2021-05-07 | $67.40 | $67.40 | 13,590 | — | — |
| 2021-05-06 | $65.30 | $65.30 | 25,080 | — | — |
| 2021-05-05 | $68.00 | $68.00 | 22,520 | — | — |
| 2021-05-04 | $71.40 | $71.40 | 21,320 | — | — |
| 2021-05-03 | $74.60 | $74.60 | 25,740 | — | — |
| 2021-04-30 | $76.00 | $76.00 | 30,580 | — | — |
| 2021-04-29 | $78.00 | $78.00 | 33,490 | — | — |
| 2021-04-28 | $84.50 | $84.50 | 17,750 | — | — |
| 2021-04-27 | $87.70 | $87.70 | 9,270 | — | — |
| 2021-04-26 | $89.90 | $89.90 | 14,440 | — | — |
| 2021-04-23 | $86.60 | $86.60 | 10,590 | — | — |
| 2021-04-22 | $85.40 | $85.40 | 12,920 | — | — |
| 2021-04-21 | $85.50 | $85.50 | 16,070 | — | — |
| 2021-04-20 | $79.10 | $79.10 | 21,340 | — | — |
| 2021-04-19 | $81.80 | $81.80 | 19,660 | — | — |
| 2021-04-16 | $85.00 | $85.00 | 18,520 | — | — |
| 2021-04-15 | $83.00 | $83.00 | 31,230 | — | — |
| 2021-04-14 | $89.60 | $89.60 | 20,280 | — | — |
| 2021-04-13 | $91.70 | $91.70 | 19,320 | — | — |
| 2021-04-12 | $94.40 | $94.40 | 13,250 | — | — |
| 2021-04-09 | $97.80 | $97.80 | 12,320 | — | — |
| 2021-04-08 | $100.40 | $100.40 | 17,340 | — | — |
| 2021-04-07 | $98.70 | $98.70 | 23,230 | — | — |
| 2021-04-06 | $104.10 | $104.10 | 20,610 | — | — |
| 2021-04-05 | $102.10 | $102.10 | 39,250 | — | — |
| 2021-04-01 | $103.70 | $103.70 | 91,940 | — | — |
| 2021-03-31 | $100.80 | $100.80 | 101,030 | — | — |
| 2021-03-30 | $105.90 | $105.90 | 602,010 | — | — |
| 2021-03-29 | $80.60 | $80.60 | 12,020 | — | — |
| 2021-03-26 | $85.90 | $85.90 | 18,750 | — | — |
| 2021-03-25 | $86.70 | $86.70 | 27,340 | — | — |
| 2021-03-24 | $82.20 | $82.20 | 16,590 | — | — |
| 2021-03-23 | $89.10 | $89.10 | 12,800 | — | — |
| 2021-03-22 | $91.60 | $91.60 | 9,390 | — | — |
| 2021-03-19 | $94.00 | $94.00 | 15,460 | — | — |
| 2021-03-18 | $89.50 | $89.50 | 14,830 | — | — |
| 2021-03-17 | $96.10 | $96.10 | 18,890 | — | — |
| 2021-03-16 | $90.90 | $90.90 | 33,830 | — | — |
| 2021-03-15 | $99.70 | $99.70 | 34,820 | — | — |
| 2021-03-12 | $102.20 | $102.20 | 16,260 | — | — |
| 2021-03-11 | $99.90 | $99.90 | 21,890 | — | — |
| 2021-03-10 | $94.00 | $94.00 | 29,150 | — | — |
| 2021-03-09 | $92.90 | $92.90 | 31,470 | — | — |
| 2021-03-08 | $77.20 | $77.20 | 25,150 | — | — |
| 2021-03-05 | $76.20 | $76.20 | 51,740 | — | — |
| 2021-03-04 | $79.90 | $79.90 | 40,580 | — | — |
| 2021-03-03 | $82.00 | $82.00 | 47,050 | — | — |
| 2021-03-02 | $94.30 | $94.30 | 19,020 | — | — |
| 2021-03-01 | $96.70 | $96.70 | 25,510 | — | — |
| 2021-02-26 | $96.70 | $96.70 | 19,660 | — | — |
| 2021-02-25 | $95.30 | $95.30 | 50,910 | — | — |
| 2021-02-24 | $108.10 | $108.10 | 74,790 | — | — |
| 2021-02-23 | $97.60 | $97.60 | 65,820 | — | — |
| 2021-02-22 | $106.10 | $106.10 | 58,830 | — | — |
| 2021-02-19 | $122.20 | $122.20 | 41,180 | — | — |
| 2021-02-18 | $116.20 | $116.20 | 50,580 | — | — |
| 2021-02-17 | $119.20 | $119.20 | 87,530 | — | — |
| 2021-02-16 | $126.60 | $126.60 | 61,790 | — | — |
| 2021-02-12 | $136.90 | $136.90 | 34,880 | — | — |
| 2021-02-11 | $139.10 | $139.10 | 64,070 | — | — |
| 2021-02-10 | $152.00 | $152.00 | 111,970 | — | — |
| 2021-02-09 | $151.00 | $151.00 | 83,470 | — | — |
| 2021-02-08 | $151.30 | $151.30 | 121,450 | — | — |
| 2021-02-05 | $138.70 | $138.70 | 84,330 | — | — |
| 2021-02-04 | $143.30 | $143.30 | 53,660 | — | — |
| 2021-02-03 | $145.60 | $145.60 | 86,170 | — | — |
| 2021-02-02 | $138.20 | $138.20 | 123,720 | — | — |
| 2021-02-01 | $127.60 | $127.60 | 67,800 | — | — |
| 2021-01-29 | $128.50 | $128.50 | 97,390 | — | — |
| 2021-01-28 | $131.80 | $131.80 | 164,480 | — | — |
| 2021-01-27 | $150.10 | $150.10 | 128,010 | — | — |
| 2021-01-26 | $160.90 | $160.90 | 154,690 | — | — |
| 2021-01-25 | $178.60 | $178.60 | 758,060 | — | — |
| 2021-01-22 | $138.80 | $138.80 | 104,180 | — | — |
| 2021-01-21 | $136.10 | $136.10 | 220,840 | — | — |
| 2021-01-20 | $130.40 | $130.40 | 313,640 | — | — |
| 2021-01-19 | $135.50 | $135.50 | 249,460 | — | — |
| 2021-01-15 | $109.00 | $109.00 | 161,310 | — | — |
| 2021-01-14 | $123.00 | $123.00 | 254,470 | — | — |
| 2021-01-13 | $108.60 | $108.60 | 93,420 | — | — |
| 2021-01-12 | $110.90 | $110.90 | 147,300 | — | — |
| 2021-01-11 | $101.60 | $101.60 | 106,910 | — | — |
| 2021-01-08 | $103.00 | $103.00 | 218,950 | — | — |
| 2021-01-07 | $119.30 | $119.30 | 329,130 | — | — |
| 2021-01-06 | $100.20 | $100.20 | 257,050 | — | — |
| 2021-01-05 | $101.00 | $101.00 | 157,530 | — | — |
| 2021-01-04 | $88.50 | $88.50 | 67,090 | — | — |