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
- 2012-03-02 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 | $62.80 | $62.80 | 7,790 | — | — |
| 2021-12-30 | $63.60 | $63.60 | 4,765 | — | — |
| 2021-12-29 | $63.20 | $63.20 | 5,250 | — | — |
| 2021-12-28 | $64.40 | $64.40 | 6,680 | — | — |
| 2021-12-27 | $65.00 | $65.00 | 6,780 | — | — |
| 2021-12-23 | $64.80 | $64.80 | 5,915 | — | — |
| 2021-12-22 | $65.80 | $65.80 | 2,985 | — | — |
| 2021-12-21 | $68.20 | $68.20 | 6,445 | — | — |
| 2021-12-20 | $67.20 | $67.20 | 4,570 | — | — |
| 2021-12-17 | $68.00 | $68.00 | 8,155 | — | — |
| 2021-12-16 | $69.20 | $69.20 | 7,955 | — | — |
| 2021-12-15 | $67.60 | $67.60 | 3,895 | — | — |
| 2021-12-14 | $65.40 | $65.40 | 3,750 | — | — |
| 2021-12-13 | $65.60 | $65.60 | 5,875 | — | — |
| 2021-12-10 | $66.80 | $66.80 | 7,650 | — | — |
| 2021-12-09 | $64.00 | $64.00 | 4,040 | — | — |
| 2021-12-08 | $65.20 | $65.20 | 4,220 | — | — |
| 2021-12-07 | $65.60 | $65.60 | 3,055 | — | — |
| 2021-12-06 | $62.20 | $62.20 | 3,375 | — | — |
| 2021-12-03 | $62.40 | $62.40 | 9,695 | — | — |
| 2021-12-02 | $64.00 | $64.00 | 7,750 | — | — |
| 2021-12-01 | $64.00 | $64.00 | 5,295 | — | — |
| 2021-11-30 | $64.60 | $64.60 | 8,485 | — | — |
| 2021-11-29 | $66.20 | $66.20 | 11,255 | — | — |
| 2021-11-26 | $69.60 | $69.60 | 5,835 | — | — |
| 2021-11-24 | $74.00 | $74.00 | 4,585 | — | — |
| 2021-11-23 | $70.60 | $70.60 | 8,020 | — | — |
| 2021-11-22 | $73.60 | $73.60 | 10,990 | — | — |
| 2021-11-19 | $77.80 | $77.80 | 7,860 | — | — |
| 2021-11-18 | $78.40 | $78.40 | 8,940 | — | — |
| 2021-11-17 | $75.00 | $75.00 | 9,860 | — | — |
| 2021-11-16 | $79.60 | $79.60 | 6,375 | — | — |
| 2021-11-15 | $82.60 | $82.60 | 13,020 | — | — |
| 2021-11-12 | $77.00 | $77.00 | 5,380 | — | — |
| 2021-11-11 | $73.60 | $73.60 | 5,220 | — | — |
| 2021-11-10 | $72.00 | $72.00 | 2,830 | — | — |
| 2021-11-09 | $71.80 | $71.80 | 4,235 | — | — |
| 2021-11-08 | $72.20 | $72.20 | 3,920 | — | — |
| 2021-11-05 | $71.40 | $71.40 | 5,745 | — | — |
| 2021-11-04 | $71.80 | $71.80 | 7,340 | — | — |
| 2021-11-03 | $72.80 | $72.80 | 8,015 | — | — |
| 2021-11-02 | $73.00 | $73.00 | 7,800 | — | — |
| 2021-11-01 | $70.20 | $70.20 | 10,225 | — | — |
| 2021-10-29 | $66.60 | $66.60 | 8,795 | — | — |
| 2021-10-28 | $67.60 | $67.60 | 6,120 | — | — |
| 2021-10-27 | $68.40 | $68.40 | 4,685 | — | — |
| 2021-10-26 | $67.40 | $67.40 | 3,200 | — | — |
| 2021-10-25 | $69.20 | $69.20 | 6,395 | — | — |
| 2021-10-22 | $67.20 | $67.20 | 4,135 | — | — |
| 2021-10-21 | $69.60 | $69.60 | 5,055 | — | — |
| 2021-10-20 | $72.00 | $72.00 | 7,395 | — | — |
| 2021-10-19 | $70.00 | $70.00 | 5,920 | — | — |
| 2021-10-18 | $68.20 | $68.20 | 5,730 | — | — |
| 2021-10-15 | $69.00 | $69.00 | 4,545 | — | — |
| 2021-10-14 | $68.60 | $68.60 | 4,710 | — | — |
| 2021-10-13 | $69.00 | $69.00 | 5,910 | — | — |
| 2021-10-12 | $67.60 | $67.60 | 4,505 | — | — |
| 2021-10-11 | $67.40 | $67.40 | 7,770 | — | — |
| 2021-10-08 | $65.20 | $65.20 | 5,980 | — | — |
| 2021-10-07 | $61.00 | $61.00 | 2,140 | — | — |
| 2021-10-06 | $60.60 | $60.60 | 4,260 | — | — |
| 2021-10-05 | $60.40 | $60.40 | 4,715 | — | — |
| 2021-10-04 | $60.80 | $60.80 | 2,800 | — | — |
| 2021-10-01 | $60.40 | $60.40 | 2,070 | — | — |
| 2021-09-30 | $62.00 | $62.00 | 3,550 | — | — |
| 2021-09-29 | $62.20 | $62.20 | 3,130 | — | — |
| 2021-09-28 | $62.60 | $62.60 | 2,420 | — | — |
| 2021-09-27 | $64.80 | $64.80 | 3,140 | — | — |
| 2021-09-24 | $65.00 | $65.00 | 2,710 | — | — |
| 2021-09-23 | $64.00 | $64.00 | 910 | — | — |
| 2021-09-22 | $62.60 | $62.60 | 1,875 | — | — |
| 2021-09-21 | $61.60 | $61.60 | 7,285 | — | — |
| 2021-09-20 | $61.60 | $61.60 | 5,665 | — | — |
| 2021-09-17 | $63.40 | $63.40 | 5,665 | — | — |
| 2021-09-16 | $63.40 | $63.40 | 2,570 | — | — |
| 2021-09-15 | $63.80 | $63.80 | 1,505 | — | — |
| 2021-09-14 | $61.40 | $61.40 | 3,685 | — | — |
| 2021-09-13 | $63.00 | $63.00 | 7,220 | — | — |
| 2021-09-10 | $64.40 | $64.40 | 2,050 | — | — |
| 2021-09-09 | $66.40 | $66.40 | 2,475 | — | — |
| 2021-09-08 | $66.00 | $66.00 | 4,155 | — | — |
| 2021-09-07 | $66.40 | $66.40 | 4,095 | — | — |
| 2021-09-03 | $67.00 | $67.00 | 4,750 | — | — |
| 2021-09-02 | $69.60 | $69.60 | 7,940 | — | — |
| 2021-09-01 | $66.60 | $66.60 | 2,945 | — | — |
| 2021-08-31 | $66.00 | $66.00 | 4,480 | — | — |
| 2021-08-30 | $65.80 | $65.80 | 4,970 | — | — |
| 2021-08-27 | $66.40 | $66.40 | 6,980 | — | — |
| 2021-08-26 | $65.40 | $65.40 | 6,125 | — | — |
| 2021-08-25 | $63.80 | $63.80 | 2,955 | — | — |
| 2021-08-24 | $63.20 | $63.20 | 2,260 | — | — |
| 2021-08-23 | $62.60 | $62.60 | 3,670 | — | — |
| 2021-08-20 | $62.40 | $62.40 | 3,765 | — | — |
| 2021-08-19 | $61.40 | $61.40 | 4,425 | — | — |
| 2021-08-18 | $62.20 | $62.20 | 7,710 | — | — |
| 2021-08-17 | $60.40 | $60.40 | 10,320 | — | — |
| 2021-08-16 | $63.00 | $63.00 | 5,925 | — | — |
| 2021-08-13 | $65.00 | $65.00 | 1,460 | — | — |
| 2021-08-12 | $64.40 | $64.40 | 9,605 | — | — |
| 2021-08-11 | $64.00 | $64.00 | 15,210 | — | — |
| 2021-08-10 | $62.20 | $62.20 | 6,870 | — | — |
| 2021-08-09 | $63.20 | $63.20 | 3,615 | — | — |
| 2021-08-06 | $63.40 | $63.40 | 2,310 | — | — |
| 2021-08-05 | $64.00 | $64.00 | 3,760 | — | — |
| 2021-08-04 | $65.60 | $65.60 | 5,460 | — | — |
| 2021-08-03 | $66.20 | $66.20 | 4,055 | — | — |
| 2021-08-02 | $67.00 | $67.00 | 5,775 | — | — |
| 2021-07-30 | $63.60 | $63.60 | 4,760 | — | — |
| 2021-07-29 | $63.00 | $63.00 | 5,380 | — | — |
| 2021-07-28 | $61.80 | $61.80 | 5,250 | — | — |
| 2021-07-27 | $59.80 | $59.80 | 7,970 | — | — |
| 2021-07-26 | $59.60 | $59.60 | 6,800 | — | — |
| 2021-07-23 | $61.20 | $61.20 | 3,910 | — | — |
| 2021-07-22 | $61.40 | $61.40 | 4,715 | — | — |
| 2021-07-21 | $61.40 | $61.40 | 3,105 | — | — |
| 2021-07-20 | $61.80 | $61.80 | 8,665 | — | — |
| 2021-07-19 | $61.00 | $61.00 | 5,515 | — | — |
| 2021-07-16 | $60.60 | $60.60 | 5,870 | — | — |
| 2021-07-15 | $61.60 | $61.60 | 7,530 | — | — |
| 2021-07-14 | $62.00 | $62.00 | 5,440 | — | — |
| 2021-07-13 | $63.00 | $63.00 | 5,085 | — | — |
| 2021-07-12 | $63.20 | $63.20 | 5,690 | — | — |
| 2021-07-09 | $62.40 | $62.40 | 6,550 | — | — |
| 2021-07-08 | $61.20 | $61.20 | 6,825 | — | — |
| 2021-07-07 | $60.00 | $60.00 | 8,535 | — | — |
| 2021-07-06 | $61.40 | $61.40 | 7,370 | — | — |
| 2021-07-02 | $64.00 | $64.00 | 4,365 | — | — |
| 2021-07-01 | $64.00 | $64.00 | 5,075 | — | — |
| 2021-06-30 | $65.80 | $65.80 | 5,200 | — | — |
| 2021-06-29 | $65.40 | $65.40 | 5,425 | — | — |
| 2021-06-28 | $67.60 | $67.60 | 10,020 | — | — |
| 2021-06-25 | $66.40 | $66.40 | 182,710 | — | — |
| 2021-06-24 | $65.20 | $65.20 | 20,560 | — | — |
| 2021-06-23 | $62.40 | $62.40 | 10,450 | — | — |
| 2021-06-22 | $60.80 | $60.80 | 12,375 | — | — |
| 2021-06-21 | $62.60 | $62.60 | 13,865 | — | — |
| 2021-06-18 | $64.60 | $64.60 | 12,360 | — | — |
| 2021-06-17 | $66.00 | $66.00 | 7,660 | — | — |
| 2021-06-16 | $68.00 | $68.00 | 7,095 | — | — |
| 2021-06-15 | $69.40 | $69.40 | 8,270 | — | — |
| 2021-06-14 | $69.40 | $69.40 | 8,410 | — | — |
| 2021-06-11 | $71.00 | $71.00 | 4,135 | — | — |
| 2021-06-10 | $71.60 | $71.60 | 5,095 | — | — |
| 2021-06-09 | $72.00 | $72.00 | 4,215 | — | — |
| 2021-06-08 | $72.40 | $72.40 | 6,150 | — | — |
| 2021-06-07 | $71.20 | $71.20 | 10,275 | — | — |
| 2021-06-04 | $67.60 | $67.60 | 6,630 | — | — |
| 2021-06-03 | $71.00 | $71.00 | 5,180 | — | — |
| 2021-06-02 | $71.20 | $71.20 | 9,340 | — | — |
| 2021-06-01 | $70.20 | $70.20 | 6,180 | — | — |
| 2021-05-28 | $69.80 | $69.80 | 6,335 | — | — |
| 2021-05-27 | $72.60 | $72.60 | 5,625 | — | — |
| 2021-05-26 | $72.40 | $72.40 | 6,225 | — | — |
| 2021-05-25 | $70.40 | $70.40 | 7,420 | — | — |
| 2021-05-24 | $70.60 | $70.60 | 9,360 | — | — |
| 2021-05-21 | $69.60 | $69.60 | 7,760 | — | — |
| 2021-05-20 | $70.00 | $70.00 | 7,115 | — | — |
| 2021-05-19 | $71.20 | $71.20 | 9,525 | — | — |
| 2021-05-18 | $73.80 | $73.80 | 46,625 | — | — |
| 2021-05-17 | $69.80 | $69.80 | 9,195 | — | — |
| 2021-05-14 | $68.20 | $68.20 | 11,350 | — | — |
| 2021-05-13 | $60.20 | $60.20 | 12,395 | — | — |
| 2021-05-12 | $63.20 | $63.20 | 10,650 | — | — |
| 2021-05-11 | $62.60 | $62.60 | 10,260 | — | — |
| 2021-05-10 | $60.60 | $60.60 | 11,855 | — | — |
| 2021-05-07 | $62.40 | $62.40 | 7,705 | — | — |
| 2021-05-06 | $63.80 | $63.80 | 11,810 | — | — |
| 2021-05-05 | $62.00 | $62.00 | 12,075 | — | — |
| 2021-05-04 | $63.20 | $63.20 | 9,305 | — | — |
| 2021-05-03 | $66.20 | $66.20 | 9,525 | — | — |
| 2021-04-30 | $67.00 | $67.00 | 7,530 | — | — |
| 2021-04-29 | $65.60 | $65.60 | 6,050 | — | — |
| 2021-04-28 | $66.80 | $66.80 | 8,295 | — | — |
| 2021-04-27 | $66.20 | $66.20 | 5,255 | — | — |
| 2021-04-26 | $67.40 | $67.40 | 6,495 | — | — |
| 2021-04-23 | $66.00 | $66.00 | 7,310 | — | — |
| 2021-04-22 | $65.80 | $65.80 | 8,825 | — | — |
| 2021-04-21 | $65.80 | $65.80 | 6,915 | — | — |
| 2021-04-20 | $63.20 | $63.20 | 15,135 | — | — |
| 2021-04-19 | $65.20 | $65.20 | 12,415 | — | — |
| 2021-04-16 | $63.60 | $63.60 | 16,710 | — | — |
| 2021-04-15 | $66.00 | $66.00 | 10,665 | — | — |
| 2021-04-14 | $66.20 | $66.20 | 7,045 | — | — |
| 2021-04-13 | $68.80 | $68.80 | 6,215 | — | — |
| 2021-04-12 | $69.40 | $69.40 | 8,630 | — | — |
| 2021-04-09 | $71.80 | $71.80 | 11,160 | — | — |
| 2021-04-08 | $72.00 | $72.00 | 7,655 | — | — |
| 2021-04-07 | $70.20 | $70.20 | 9,200 | — | — |
| 2021-04-06 | $71.80 | $71.80 | 8,400 | — | — |
| 2021-04-05 | $75.60 | $75.60 | 7,330 | — | — |
| 2021-04-01 | $74.00 | $74.00 | 10,060 | — | — |
| 2021-03-31 | $75.60 | $75.60 | 13,030 | — | — |
| 2021-03-30 | $66.60 | $66.60 | 19,595 | — | — |
| 2021-03-29 | $68.80 | $68.80 | 13,205 | — | — |
| 2021-03-26 | $70.00 | $70.00 | 11,070 | — | — |
| 2021-03-25 | $71.80 | $71.80 | 12,860 | — | — |
| 2021-03-24 | $71.60 | $71.60 | 17,975 | — | — |
| 2021-03-23 | $77.20 | $77.20 | 66,445 | — | — |
| 2021-03-22 | $69.40 | $69.40 | 30,605 | — | — |
| 2021-03-19 | $68.40 | $68.40 | 48,705 | — | — |
| 2021-03-18 | $72.40 | $72.40 | 11,455 | — | — |
| 2021-03-17 | $75.20 | $75.20 | 21,075 | — | — |
| 2021-03-16 | $71.60 | $71.60 | 21,940 | — | — |
| 2021-03-15 | $78.40 | $78.40 | 9,930 | — | — |
| 2021-03-12 | $80.20 | $80.20 | 11,165 | — | — |
| 2021-03-11 | $80.00 | $80.00 | 17,490 | — | — |
| 2021-03-10 | $79.40 | $79.40 | 21,765 | — | — |
| 2021-03-09 | $77.80 | $77.80 | 16,160 | — | — |
| 2021-03-08 | $76.80 | $76.80 | 13,130 | — | — |
| 2021-03-05 | $75.80 | $75.80 | 18,940 | — | — |
| 2021-03-04 | $75.60 | $75.60 | 35,600 | — | — |
| 2021-03-03 | $78.40 | $78.40 | 20,850 | — | — |
| 2021-03-02 | $80.60 | $80.60 | 12,370 | — | — |
| 2021-03-01 | $83.60 | $83.60 | 14,270 | — | — |
| 2021-02-26 | $81.60 | $81.60 | 18,280 | — | — |
| 2021-02-25 | $84.20 | $84.20 | 27,970 | — | — |
| 2021-02-24 | $88.40 | $88.40 | 19,820 | — | — |
| 2021-02-23 | $85.20 | $85.20 | 36,575 | — | — |
| 2021-02-22 | $94.00 | $94.00 | 15,990 | — | — |
| 2021-02-19 | $97.00 | $97.00 | 20,475 | — | — |
| 2021-02-18 | $95.40 | $95.40 | 24,685 | — | — |
| 2021-02-17 | $99.80 | $99.80 | 35,215 | — | — |
| 2021-02-16 | $102.00 | $102.00 | 39,465 | — | — |
| 2021-02-12 | $103.80 | $103.80 | 52,645 | — | — |
| 2021-02-11 | $104.40 | $104.40 | 33,555 | — | — |
| 2021-02-10 | $104.20 | $104.20 | 155,470 | — | — |
| 2021-02-09 | $125.40 | $125.40 | 28,200 | — | — |
| 2021-02-08 | $130.00 | $130.00 | 46,025 | — | — |
| 2021-02-05 | $108.00 | $108.00 | 20,610 | — | — |
| 2021-02-04 | $108.60 | $108.60 | 20,340 | — | — |
| 2021-02-03 | $108.20 | $108.20 | 31,355 | — | — |
| 2021-02-02 | $110.00 | $110.00 | 34,830 | — | — |
| 2021-02-01 | $96.00 | $96.00 | 10,750 | — | — |
| 2021-01-29 | $92.20 | $92.20 | 11,420 | — | — |
| 2021-01-28 | $94.20 | $94.20 | 9,415 | — | — |
| 2021-01-27 | $91.80 | $91.80 | 25,225 | — | — |
| 2021-01-26 | $101.80 | $101.80 | 31,685 | — | — |
| 2021-01-25 | $100.00 | $100.00 | 82,145 | — | — |
| 2021-01-22 | $89.20 | $89.20 | 20,160 | — | — |
| 2021-01-21 | $80.20 | $80.20 | 5,985 | — | — |
| 2021-01-20 | $82.00 | $82.00 | 6,890 | — | — |
| 2021-01-19 | $81.80 | $81.80 | 10,455 | — | — |
| 2021-01-15 | $80.20 | $80.20 | 9,630 | — | — |
| 2021-01-14 | $82.40 | $82.40 | 10,490 | — | — |
| 2021-01-13 | $81.20 | $81.20 | 5,095 | — | — |
| 2021-01-12 | $81.00 | $81.00 | 14,655 | — | — |
| 2021-01-11 | $75.40 | $75.40 | 8,980 | — | — |
| 2021-01-08 | $72.60 | $72.60 | 9,260 | — | — |
| 2021-01-07 | $72.60 | $72.60 | 15,600 | — | — |
| 2021-01-06 | $71.20 | $71.20 | 12,830 | — | — |
| 2021-01-05 | $75.00 | $75.00 | 6,585 | — | — |
| 2021-01-04 | $76.00 | $76.00 | 15,605 | — | — |