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
- 2012-02-14 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 | $43.56 | $43.56 | 6,833 | — | — |
| 2021-12-30 | $45.60 | $45.60 | 7,900 | — | — |
| 2021-12-29 | $45.24 | $45.24 | 6,958 | — | — |
| 2021-12-28 | $46.44 | $46.44 | 13,358 | — | — |
| 2021-12-27 | $46.44 | $46.44 | 11,667 | — | — |
| 2021-12-23 | $48.24 | $48.24 | 3,208 | — | — |
| 2021-12-22 | $48.12 | $48.12 | 6,258 | — | — |
| 2021-12-21 | $47.40 | $47.40 | 5,367 | — | — |
| 2021-12-20 | $47.64 | $47.64 | 3,258 | — | — |
| 2021-12-17 | $49.56 | $49.56 | 3,392 | — | — |
| 2021-12-16 | $48.12 | $48.12 | 2,917 | — | — |
| 2021-12-15 | $49.80 | $49.80 | 5,350 | — | — |
| 2021-12-14 | $49.20 | $49.20 | 4,442 | — | — |
| 2021-12-13 | $52.08 | $52.08 | 5,542 | — | — |
| 2021-12-10 | $54.00 | $54.00 | 1,975 | — | — |
| 2021-12-09 | $54.84 | $54.84 | 4,133 | — | — |
| 2021-12-08 | $59.40 | $59.40 | 5,592 | — | — |
| 2021-12-07 | $56.76 | $56.76 | 5,733 | — | — |
| 2021-12-06 | $52.56 | $52.56 | 4,867 | — | — |
| 2021-12-03 | $52.80 | $52.80 | 5,650 | — | — |
| 2021-12-02 | $54.24 | $54.24 | 4,483 | — | — |
| 2021-12-01 | $55.20 | $55.20 | 4,467 | — | — |
| 2021-11-30 | $57.48 | $57.48 | 6,658 | — | — |
| 2021-11-29 | $59.88 | $59.88 | 11,067 | — | — |
| 2021-11-26 | $56.52 | $56.52 | 3,725 | — | — |
| 2021-11-24 | $57.48 | $57.48 | 3,192 | — | — |
| 2021-11-23 | $56.88 | $56.88 | 8,008 | — | — |
| 2021-11-22 | $57.00 | $57.00 | 7,358 | — | — |
| 2021-11-19 | $60.36 | $60.36 | 6,133 | — | — |
| 2021-11-18 | $60.60 | $60.60 | 5,242 | — | — |
| 2021-11-17 | $63.24 | $63.24 | 5,025 | — | — |
| 2021-11-16 | $65.28 | $65.28 | 10,408 | — | — |
| 2021-11-15 | $65.52 | $65.52 | 10,617 | — | — |
| 2021-11-12 | $68.28 | $68.28 | 4,600 | — | — |
| 2021-11-11 | $68.64 | $68.64 | 7,342 | — | — |
| 2021-11-10 | $72.00 | $72.00 | 4,267 | — | — |
| 2021-11-09 | $73.68 | $73.68 | 2,158 | — | — |
| 2021-11-08 | $72.48 | $72.48 | 5,075 | — | — |
| 2021-11-05 | $72.48 | $72.48 | 7,775 | — | — |
| 2021-11-04 | $77.40 | $77.40 | 3,942 | — | — |
| 2021-11-03 | $75.36 | $75.36 | 2,433 | — | — |
| 2021-11-02 | $75.12 | $75.12 | 2,533 | — | — |
| 2021-11-01 | $76.32 | $76.32 | 5,633 | — | — |
| 2021-10-29 | $74.52 | $74.52 | 3,483 | — | — |
| 2021-10-28 | $73.68 | $73.68 | 4,142 | — | — |
| 2021-10-27 | $71.64 | $71.64 | 4,992 | — | — |
| 2021-10-26 | $72.60 | $72.60 | 5,358 | — | — |
| 2021-10-25 | $73.80 | $73.80 | 3,433 | — | — |
| 2021-10-22 | $73.56 | $73.56 | 2,842 | — | — |
| 2021-10-21 | $74.28 | $74.28 | 4,408 | — | — |
| 2021-10-20 | $76.20 | $76.20 | 6,283 | — | — |
| 2021-10-19 | $76.08 | $76.08 | 6,075 | — | — |
| 2021-10-18 | $76.68 | $76.68 | 6,525 | — | — |
| 2021-10-15 | $77.52 | $77.52 | 5,542 | — | — |
| 2021-10-14 | $80.64 | $80.64 | 2,750 | — | — |
| 2021-10-13 | $79.20 | $79.20 | 4,433 | — | — |
| 2021-10-12 | $78.84 | $78.84 | 2,183 | — | — |
| 2021-10-11 | $77.76 | $77.76 | 1,883 | — | — |
| 2021-10-08 | $77.76 | $77.76 | 2,833 | — | — |
| 2021-10-07 | $80.40 | $80.40 | 3,683 | — | — |
| 2021-10-06 | $79.92 | $79.92 | 3,717 | — | — |
| 2021-10-05 | $78.96 | $78.96 | 2,892 | — | — |
| 2021-10-04 | $79.68 | $79.68 | 3,883 | — | — |
| 2021-10-01 | $82.32 | $82.32 | 4,583 | — | — |
| 2021-09-30 | $81.60 | $81.60 | 3,050 | — | — |
| 2021-09-29 | $80.52 | $80.52 | 2,975 | — | — |
| 2021-09-28 | $80.76 | $80.76 | 7,725 | — | — |
| 2021-09-27 | $85.56 | $85.56 | 2,458 | — | — |
| 2021-09-24 | $84.36 | $84.36 | 2,108 | — | — |
| 2021-09-23 | $86.28 | $86.28 | 3,500 | — | — |
| 2021-09-22 | $87.84 | $87.84 | 6,850 | — | — |
| 2021-09-21 | $82.32 | $82.32 | 3,942 | — | — |
| 2021-09-20 | $83.52 | $83.52 | 6,533 | — | — |
| 2021-09-17 | $90.36 | $90.36 | 5,758 | — | — |
| 2021-09-16 | $87.84 | $87.84 | 2,050 | — | — |
| 2021-09-15 | $89.28 | $89.28 | 2,692 | — | — |
| 2021-09-14 | $89.04 | $89.04 | 3,175 | — | — |
| 2021-09-13 | $91.56 | $91.56 | 4,575 | — | — |
| 2021-09-10 | $92.88 | $92.88 | 2,908 | — | — |
| 2021-09-09 | $92.40 | $92.40 | 3,858 | — | — |
| 2021-09-08 | $92.04 | $92.04 | 3,017 | — | — |
| 2021-09-07 | $93.48 | $93.48 | 2,700 | — | — |
| 2021-09-03 | $94.08 | $94.08 | 2,825 | — | — |
| 2021-09-02 | $96.36 | $96.36 | 4,550 | — | — |
| 2021-09-01 | $93.60 | $93.60 | 1,933 | — | — |
| 2021-08-31 | $91.92 | $91.92 | 5,200 | — | — |
| 2021-08-30 | $89.16 | $89.16 | 4,642 | — | — |
| 2021-08-27 | $90.96 | $90.96 | 5,208 | — | — |
| 2021-08-26 | $87.36 | $87.36 | 6,992 | — | — |
| 2021-08-25 | $90.72 | $90.72 | 7,408 | — | — |
| 2021-08-24 | $90.36 | $90.36 | 6,975 | — | — |
| 2021-08-23 | $90.60 | $90.60 | 7,875 | — | — |
| 2021-08-20 | $85.80 | $85.80 | 30,558 | — | — |
| 2021-08-19 | $72.96 | $72.96 | 7,742 | — | — |
| 2021-08-18 | $79.32 | $79.32 | 5,275 | — | — |
| 2021-08-17 | $80.16 | $80.16 | 8,442 | — | — |
| 2021-08-16 | $84.84 | $84.84 | 10,325 | — | — |
| 2021-08-13 | $93.60 | $93.60 | 4,883 | — | — |
| 2021-08-12 | $98.16 | $98.16 | 8,508 | — | — |
| 2021-08-11 | $93.84 | $93.84 | 2,192 | — | — |
| 2021-08-10 | $93.60 | $93.60 | 2,883 | — | — |
| 2021-08-09 | $93.24 | $93.24 | 5,775 | — | — |
| 2021-08-06 | $92.40 | $92.40 | 2,842 | — | — |
| 2021-08-05 | $94.68 | $94.68 | 2,667 | — | — |
| 2021-08-04 | $90.12 | $90.12 | 2,825 | — | — |
| 2021-08-03 | $91.44 | $91.44 | 3,175 | — | — |
| 2021-08-02 | $95.40 | $95.40 | 4,025 | — | — |
| 2021-07-30 | $92.04 | $92.04 | 1,458 | — | — |
| 2021-07-29 | $91.92 | $91.92 | 3,658 | — | — |
| 2021-07-28 | $97.92 | $97.92 | 4,183 | — | — |
| 2021-07-27 | $91.20 | $91.20 | 3,575 | — | — |
| 2021-07-26 | $92.88 | $92.88 | 2,850 | — | — |
| 2021-07-23 | $93.00 | $93.00 | 2,542 | — | — |
| 2021-07-22 | $93.36 | $93.36 | 3,500 | — | — |
| 2021-07-21 | $95.76 | $95.76 | 2,758 | — | — |
| 2021-07-20 | $92.40 | $92.40 | 3,508 | — | — |
| 2021-07-19 | $88.80 | $88.80 | 6,767 | — | — |
| 2021-07-16 | $91.92 | $91.92 | 4,692 | — | — |
| 2021-07-15 | $90.36 | $90.36 | 6,392 | — | — |
| 2021-07-14 | $91.56 | $91.56 | 8,600 | — | — |
| 2021-07-13 | $98.04 | $98.04 | 4,350 | — | — |
| 2021-07-12 | $99.72 | $99.72 | 2,933 | — | — |
| 2021-07-09 | $101.64 | $101.64 | 4,633 | — | — |
| 2021-07-08 | $98.88 | $98.88 | 5,467 | — | — |
| 2021-07-07 | $99.24 | $99.24 | 7,450 | — | — |
| 2021-07-06 | $102.72 | $102.72 | 6,850 | — | — |
| 2021-07-02 | $103.20 | $103.20 | 5,350 | — | — |
| 2021-07-01 | $107.04 | $107.04 | 7,392 | — | — |
| 2021-06-30 | $112.80 | $112.80 | 11,042 | — | — |
| 2021-06-29 | $107.04 | $107.04 | 9,450 | — | — |
| 2021-06-28 | $111.96 | $111.96 | 15,767 | — | — |
| 2021-06-25 | $110.52 | $110.52 | 13,275 | — | — |
| 2021-06-24 | $105.12 | $105.12 | 9,875 | — | — |
| 2021-06-23 | $101.88 | $101.88 | 8,742 | — | — |
| 2021-06-22 | $102.96 | $102.96 | 17,542 | — | — |
| 2021-06-21 | $98.04 | $98.04 | 10,408 | — | — |
| 2021-06-18 | $102.84 | $102.84 | 11,292 | — | — |
| 2021-06-17 | $105.60 | $105.60 | 10,625 | — | — |
| 2021-06-16 | $102.72 | $102.72 | 9,725 | — | — |
| 2021-06-15 | $99.36 | $99.36 | 6,858 | — | — |
| 2021-06-14 | $102.00 | $102.00 | 8,883 | — | — |
| 2021-06-11 | $103.08 | $103.08 | 9,142 | — | — |
| 2021-06-10 | $103.80 | $103.80 | 15,025 | — | — |
| 2021-06-09 | $99.24 | $99.24 | 13,358 | — | — |
| 2021-06-08 | $97.80 | $97.80 | 22,617 | — | — |
| 2021-06-07 | $102.00 | $102.00 | 14,383 | — | — |
| 2021-06-04 | $102.12 | $102.12 | 27,592 | — | — |
| 2021-06-03 | $94.20 | $94.20 | 22,542 | — | — |
| 2021-06-02 | $96.00 | $96.00 | 24,842 | — | — |
| 2021-06-01 | $103.08 | $103.08 | 90,617 | — | — |
| 2021-05-28 | $112.80 | $112.80 | 631,292 | — | — |
| 2021-05-27 | $93.36 | $93.36 | 9,633 | — | — |
| 2021-05-26 | $85.08 | $85.08 | 10,692 | — | — |
| 2021-05-25 | $84.00 | $84.00 | 13,083 | — | — |
| 2021-05-24 | $87.60 | $87.60 | 4,642 | — | — |
| 2021-05-21 | $88.32 | $88.32 | 3,600 | — | — |
| 2021-05-20 | $88.80 | $88.80 | 7,242 | — | — |
| 2021-05-19 | $87.60 | $87.60 | 6,967 | — | — |
| 2021-05-18 | $88.80 | $88.80 | 8,467 | — | — |
| 2021-05-17 | $85.80 | $85.80 | 8,950 | — | — |
| 2021-05-14 | $82.08 | $82.08 | 9,658 | — | — |
| 2021-05-13 | $79.80 | $79.80 | 9,575 | — | — |
| 2021-05-12 | $82.20 | $82.20 | 10,117 | — | — |
| 2021-05-11 | $88.20 | $88.20 | 11,617 | — | — |
| 2021-05-10 | $82.08 | $82.08 | 18,708 | — | — |
| 2021-05-07 | $89.28 | $89.28 | 9,533 | — | — |
| 2021-05-06 | $87.60 | $87.60 | 12,025 | — | — |
| 2021-05-05 | $90.72 | $90.72 | 7,908 | — | — |
| 2021-05-04 | $93.84 | $93.84 | 13,767 | — | — |
| 2021-05-03 | $97.68 | $97.68 | 12,267 | — | — |
| 2021-04-30 | $102.48 | $102.48 | 9,700 | — | — |
| 2021-04-29 | $106.20 | $106.20 | 9,350 | — | — |
| 2021-04-28 | $115.80 | $115.80 | 10,025 | — | — |
| 2021-04-27 | $108.00 | $108.00 | 6,158 | — | — |
| 2021-04-26 | $112.32 | $112.32 | 7,883 | — | — |
| 2021-04-23 | $112.68 | $112.68 | 8,042 | — | — |
| 2021-04-22 | $109.80 | $109.80 | 16,575 | — | — |
| 2021-04-21 | $111.12 | $111.12 | 27,508 | — | — |
| 2021-04-20 | $91.68 | $91.68 | 15,258 | — | — |
| 2021-04-19 | $96.84 | $96.84 | 14,117 | — | — |
| 2021-04-16 | $100.92 | $100.92 | 11,317 | — | — |
| 2021-04-15 | $104.64 | $104.64 | 8,975 | — | — |
| 2021-04-14 | $110.88 | $110.88 | 7,892 | — | — |
| 2021-04-13 | $109.32 | $109.32 | 8,067 | — | — |
| 2021-04-12 | $109.68 | $109.68 | 17,025 | — | — |
| 2021-04-09 | $112.20 | $112.20 | 6,525 | — | — |
| 2021-04-08 | $117.12 | $117.12 | 12,000 | — | — |
| 2021-04-07 | $110.04 | $110.04 | 10,750 | — | — |
| 2021-04-06 | $119.40 | $119.40 | 20,083 | — | — |
| 2021-04-05 | $114.36 | $114.36 | 5,533 | — | — |
| 2021-04-01 | $116.28 | $116.28 | 8,317 | — | — |
| 2021-03-31 | $115.68 | $115.68 | 8,092 | — | — |
| 2021-03-30 | $109.56 | $109.56 | 13,375 | — | — |
| 2021-03-29 | $104.04 | $104.04 | 10,558 | — | — |
| 2021-03-26 | $112.92 | $112.92 | 12,375 | — | — |
| 2021-03-25 | $117.48 | $117.48 | 12,317 | — | — |
| 2021-03-24 | $111.24 | $111.24 | 10,992 | — | — |
| 2021-03-23 | $117.48 | $117.48 | 15,892 | — | — |
| 2021-03-22 | $128.76 | $128.76 | 8,083 | — | — |
| 2021-03-19 | $129.24 | $129.24 | 12,467 | — | — |
| 2021-03-18 | $128.28 | $128.28 | 11,567 | — | — |
| 2021-03-17 | $134.76 | $134.76 | 18,142 | — | — |
| 2021-03-16 | $131.88 | $131.88 | 17,200 | — | — |
| 2021-03-15 | $135.60 | $135.60 | 21,058 | — | — |
| 2021-03-12 | $140.88 | $140.88 | 13,317 | — | — |
| 2021-03-11 | $142.68 | $142.68 | 23,317 | — | — |
| 2021-03-10 | $136.20 | $136.20 | 30,058 | — | — |
| 2021-03-09 | $136.80 | $136.80 | 28,575 | — | — |
| 2021-03-08 | $123.24 | $123.24 | 19,042 | — | — |
| 2021-03-05 | $128.16 | $128.16 | 29,300 | — | — |
| 2021-03-04 | $136.68 | $136.68 | 32,150 | — | — |
| 2021-03-03 | $140.28 | $140.28 | 32,350 | — | — |
| 2021-03-02 | $153.60 | $153.60 | 26,167 | — | — |
| 2021-03-01 | $159.84 | $159.84 | 40,817 | — | — |
| 2021-02-26 | $153.00 | $153.00 | 40,392 | — | — |
| 2021-02-25 | $153.36 | $153.36 | 75,817 | — | — |
| 2021-02-24 | $166.20 | $166.20 | 96,342 | — | — |
| 2021-02-23 | $135.60 | $135.60 | 59,233 | — | — |
| 2021-02-22 | $154.92 | $154.92 | 48,967 | — | — |
| 2021-02-19 | $170.64 | $170.64 | 49,125 | — | — |
| 2021-02-18 | $173.64 | $173.64 | 59,075 | — | — |
| 2021-02-17 | $204.72 | $204.72 | 68,708 | — | — |
| 2021-02-16 | $206.04 | $206.04 | 49,442 | — | — |
| 2021-02-12 | $232.68 | $232.68 | 33,483 | — | — |
| 2021-02-11 | $260.40 | $260.40 | 67,642 | — | — |
| 2021-02-10 | $219.96 | $219.96 | 32,358 | — | — |
| 2021-02-09 | $203.64 | $203.64 | 56,858 | — | — |
| 2021-02-08 | $221.28 | $221.28 | 76,800 | — | — |
| 2021-02-05 | $179.16 | $179.16 | 17,692 | — | — |
| 2021-02-04 | $169.92 | $169.92 | 12,383 | — | — |
| 2021-02-03 | $171.24 | $171.24 | 26,267 | — | — |
| 2021-02-02 | $160.92 | $160.92 | 14,883 | — | — |
| 2021-02-01 | $159.96 | $159.96 | 15,425 | — | — |
| 2021-01-29 | $153.48 | $153.48 | 15,983 | — | — |
| 2021-01-28 | $157.56 | $157.56 | 12,125 | — | — |
| 2021-01-27 | $163.08 | $163.08 | 31,508 | — | — |
| 2021-01-26 | $159.00 | $159.00 | 17,892 | — | — |
| 2021-01-25 | $173.16 | $173.16 | 24,650 | — | — |
| 2021-01-22 | $171.24 | $171.24 | 27,233 | — | — |
| 2021-01-21 | $182.16 | $182.16 | 42,008 | — | — |
| 2021-01-20 | $183.60 | $183.60 | 33,592 | — | — |
| 2021-01-19 | $172.44 | $172.44 | 28,967 | — | — |
| 2021-01-15 | $167.64 | $167.64 | 34,842 | — | — |
| 2021-01-14 | $176.64 | $176.64 | 49,092 | — | — |
| 2021-01-13 | $156.72 | $156.72 | 27,275 | — | — |
| 2021-01-12 | $149.04 | $149.04 | 25,533 | — | — |
| 2021-01-11 | $147.12 | $147.12 | 29,208 | — | — |
| 2021-01-08 | $153.36 | $153.36 | 38,425 | — | — |
| 2021-01-07 | $149.40 | $149.40 | 43,667 | — | — |
| 2021-01-06 | $159.96 | $159.96 | 39,242 | — | — |
| 2021-01-05 | $136.92 | $136.92 | 32,108 | — | — |
| 2021-01-04 | $145.68 | $145.68 | 15,683 | — | — |