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
- 2011-06-21 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 | $58.50 | $58.50 | 23,710 | — | — |
| 2021-12-30 | $61.20 | $61.20 | 52,830 | — | — |
| 2021-12-29 | $57.00 | $57.00 | 38,253 | — | — |
| 2021-12-28 | $59.70 | $59.70 | 53,697 | — | — |
| 2021-12-27 | $61.50 | $61.50 | 55,080 | — | — |
| 2021-12-23 | $60.90 | $60.90 | 37,403 | — | — |
| 2021-12-22 | $57.30 | $57.30 | 32,063 | — | — |
| 2021-12-21 | $56.10 | $56.10 | 19,823 | — | — |
| 2021-12-20 | $55.80 | $55.80 | 42,843 | — | — |
| 2021-12-17 | $56.70 | $56.70 | 72,597 | — | — |
| 2021-12-16 | $52.80 | $52.80 | 48,367 | — | — |
| 2021-12-15 | $55.80 | $55.80 | 48,223 | — | — |
| 2021-12-14 | $53.40 | $53.40 | 35,697 | — | — |
| 2021-12-13 | $54.00 | $54.00 | 36,687 | — | — |
| 2021-12-10 | $55.20 | $55.20 | 40,243 | — | — |
| 2021-12-09 | $55.80 | $55.80 | 48,903 | — | — |
| 2021-12-08 | $57.30 | $57.30 | 48,487 | — | — |
| 2021-12-07 | $54.00 | $54.00 | 39,563 | — | — |
| 2021-12-06 | $50.70 | $50.70 | 45,410 | — | — |
| 2021-12-03 | $50.10 | $50.10 | 74,683 | — | — |
| 2021-12-02 | $54.00 | $54.00 | 61,997 | — | — |
| 2021-12-01 | $53.40 | $53.40 | 39,467 | — | — |
| 2021-11-30 | $57.90 | $57.90 | 37,700 | — | — |
| 2021-11-29 | $55.80 | $55.80 | 53,690 | — | — |
| 2021-11-26 | $58.50 | $58.50 | 40,327 | — | — |
| 2021-11-24 | $63.30 | $63.30 | 29,800 | — | — |
| 2021-11-23 | $61.20 | $61.20 | 41,463 | — | — |
| 2021-11-22 | $59.10 | $59.10 | 47,913 | — | — |
| 2021-11-19 | $65.70 | $65.70 | 37,377 | — | — |
| 2021-11-18 | $66.00 | $66.00 | 59,950 | — | — |
| 2021-11-17 | $65.40 | $65.40 | 30,077 | — | — |
| 2021-11-16 | $64.80 | $64.80 | 36,413 | — | — |
| 2021-11-15 | $64.50 | $64.50 | 44,030 | — | — |
| 2021-11-12 | $66.60 | $66.60 | 40,970 | — | — |
| 2021-11-11 | $70.20 | $70.20 | 107,183 | — | — |
| 2021-11-10 | $67.50 | $67.50 | 49,197 | — | — |
| 2021-11-09 | $69.90 | $69.90 | 23,367 | — | — |
| 2021-11-08 | $70.20 | $70.20 | 40,123 | — | — |
| 2021-11-05 | $74.10 | $74.10 | 40,017 | — | — |
| 2021-11-04 | $72.90 | $72.90 | 37,183 | — | — |
| 2021-11-03 | $78.00 | $78.00 | 69,377 | — | — |
| 2021-11-02 | $72.60 | $72.60 | 39,590 | — | — |
| 2021-11-01 | $72.00 | $72.00 | 29,153 | — | — |
| 2021-10-29 | $68.70 | $68.70 | 25,917 | — | — |
| 2021-10-28 | $68.70 | $68.70 | 35,327 | — | — |
| 2021-10-27 | $66.00 | $66.00 | 63,247 | — | — |
| 2021-10-26 | $69.00 | $69.00 | 40,393 | — | — |
| 2021-10-25 | $67.80 | $67.80 | 42,117 | — | — |
| 2021-10-22 | $69.30 | $69.30 | 25,760 | — | — |
| 2021-10-21 | $70.20 | $70.20 | 21,183 | — | — |
| 2021-10-20 | $70.80 | $70.80 | 19,587 | — | — |
| 2021-10-19 | $71.10 | $71.10 | 27,437 | — | — |
| 2021-10-18 | $69.00 | $69.00 | 50,037 | — | — |
| 2021-10-15 | $71.70 | $71.70 | 42,793 | — | — |
| 2021-10-14 | $75.00 | $75.00 | 20,653 | — | — |
| 2021-10-13 | $74.70 | $74.70 | 20,040 | — | — |
| 2021-10-12 | $75.30 | $75.30 | 31,787 | — | — |
| 2021-10-11 | $74.10 | $74.10 | 22,637 | — | — |
| 2021-10-08 | $75.60 | $75.60 | 23,897 | — | — |
| 2021-10-07 | $77.70 | $77.70 | 32,973 | — | — |
| 2021-10-06 | $79.20 | $79.20 | 38,590 | — | — |
| 2021-10-05 | $82.80 | $82.80 | 39,127 | — | — |
| 2021-10-04 | $80.40 | $80.40 | 29,000 | — | — |
| 2021-10-01 | $80.70 | $80.70 | 41,070 | — | — |
| 2021-09-30 | $82.20 | $82.20 | 23,943 | — | — |
| 2021-09-29 | $81.60 | $81.60 | 38,270 | — | — |
| 2021-09-28 | $82.20 | $82.20 | 36,843 | — | — |
| 2021-09-27 | $86.10 | $86.10 | 31,287 | — | — |
| 2021-09-24 | $84.90 | $84.90 | 29,983 | — | — |
| 2021-09-23 | $88.50 | $88.50 | 46,670 | — | — |
| 2021-09-22 | $84.00 | $84.00 | 23,887 | — | — |
| 2021-09-21 | $83.70 | $83.70 | 24,753 | — | — |
| 2021-09-20 | $84.00 | $84.00 | 40,660 | — | — |
| 2021-09-17 | $89.40 | $89.40 | 200,047 | — | — |
| 2021-09-16 | $87.60 | $87.60 | 19,963 | — | — |
| 2021-09-15 | $87.60 | $87.60 | 29,083 | — | — |
| 2021-09-14 | $87.60 | $87.60 | 43,847 | — | — |
| 2021-09-13 | $90.60 | $90.60 | 41,770 | — | — |
| 2021-09-10 | $90.60 | $90.60 | 22,597 | — | — |
| 2021-09-09 | $91.50 | $91.50 | 27,547 | — | — |
| 2021-09-08 | $93.60 | $93.60 | 30,260 | — | — |
| 2021-09-07 | $94.20 | $94.20 | 22,880 | — | — |
| 2021-09-03 | $94.80 | $94.80 | 32,103 | — | — |
| 2021-09-02 | $95.10 | $95.10 | 34,463 | — | — |
| 2021-09-01 | $91.80 | $91.80 | 36,473 | — | — |
| 2021-08-31 | $91.20 | $91.20 | 30,153 | — | — |
| 2021-08-30 | $88.20 | $88.20 | 43,923 | — | — |
| 2021-08-27 | $91.50 | $91.50 | 37,753 | — | — |
| 2021-08-26 | $86.40 | $86.40 | 27,110 | — | — |
| 2021-08-25 | $89.10 | $89.10 | 30,743 | — | — |
| 2021-08-24 | $89.10 | $89.10 | 27,767 | — | — |
| 2021-08-23 | $87.60 | $87.60 | 47,843 | — | — |
| 2021-08-20 | $80.70 | $80.70 | 24,710 | — | — |
| 2021-08-19 | $78.60 | $78.60 | 35,877 | — | — |
| 2021-08-18 | $78.90 | $78.90 | 25,793 | — | — |
| 2021-08-17 | $81.30 | $81.30 | 42,963 | — | — |
| 2021-08-16 | $79.80 | $79.80 | 33,583 | — | — |
| 2021-08-13 | $83.10 | $83.10 | 32,423 | — | — |
| 2021-08-12 | $82.50 | $82.50 | 28,413 | — | — |
| 2021-08-11 | $81.30 | $81.30 | 23,630 | — | — |
| 2021-08-10 | $82.80 | $82.80 | 23,860 | — | — |
| 2021-08-09 | $83.10 | $83.10 | 27,903 | — | — |
| 2021-08-06 | $83.40 | $83.40 | 23,887 | — | — |
| 2021-08-05 | $83.70 | $83.70 | 27,130 | — | — |
| 2021-08-04 | $79.20 | $79.20 | 39,050 | — | — |
| 2021-08-03 | $82.80 | $82.80 | 27,090 | — | — |
| 2021-08-02 | $82.50 | $82.50 | 27,937 | — | — |
| 2021-07-30 | $79.80 | $79.80 | 26,500 | — | — |
| 2021-07-29 | $80.40 | $80.40 | 25,430 | — | — |
| 2021-07-28 | $83.40 | $83.40 | 38,570 | — | — |
| 2021-07-27 | $82.20 | $82.20 | 39,883 | — | — |
| 2021-07-26 | $85.20 | $85.20 | 28,777 | — | — |
| 2021-07-23 | $86.10 | $86.10 | 28,603 | — | — |
| 2021-07-22 | $87.30 | $87.30 | 29,223 | — | — |
| 2021-07-21 | $87.90 | $87.90 | 37,790 | — | — |
| 2021-07-20 | $82.50 | $82.50 | 41,670 | — | — |
| 2021-07-19 | $81.30 | $81.30 | 59,777 | — | — |
| 2021-07-16 | $82.20 | $82.20 | 30,300 | — | — |
| 2021-07-15 | $84.90 | $84.90 | 56,967 | — | — |
| 2021-07-14 | $85.80 | $85.80 | 53,210 | — | — |
| 2021-07-13 | $91.20 | $91.20 | 55,917 | — | — |
| 2021-07-12 | $93.90 | $93.90 | 59,223 | — | — |
| 2021-07-09 | $93.00 | $93.00 | 44,030 | — | — |
| 2021-07-08 | $94.50 | $94.50 | 60,817 | — | — |
| 2021-07-07 | $96.60 | $96.60 | 61,500 | — | — |
| 2021-07-06 | $99.90 | $99.90 | 94,310 | — | — |
| 2021-07-02 | $101.70 | $101.70 | 137,600 | — | — |
| 2021-07-01 | $103.50 | $103.50 | 283,717 | — | — |
| 2021-06-30 | $94.50 | $94.50 | 241,503 | — | — |
| 2021-06-29 | $80.40 | $80.40 | 55,660 | — | — |
| 2021-06-28 | $85.20 | $85.20 | 69,713 | — | — |
| 2021-06-25 | $79.50 | $79.50 | 824,740 | — | — |
| 2021-06-24 | $78.90 | $78.90 | 44,847 | — | — |
| 2021-06-23 | $77.10 | $77.10 | 68,070 | — | — |
| 2021-06-22 | $78.60 | $78.60 | 60,980 | — | — |
| 2021-06-21 | $83.10 | $83.10 | 90,100 | — | — |
| 2021-06-18 | $86.70 | $86.70 | 174,073 | — | — |
| 2021-06-17 | $86.40 | $86.40 | 79,660 | — | — |
| 2021-06-16 | $83.70 | $83.70 | 82,963 | — | — |
| 2021-06-15 | $83.10 | $83.10 | 35,373 | — | — |
| 2021-06-14 | $83.70 | $83.70 | 46,297 | — | — |
| 2021-06-11 | $84.00 | $84.00 | 33,050 | — | — |
| 2021-06-10 | $85.20 | $85.20 | 56,867 | — | — |
| 2021-06-09 | $84.00 | $84.00 | 79,857 | — | — |
| 2021-06-08 | $81.00 | $81.00 | 56,537 | — | — |
| 2021-06-07 | $77.70 | $77.70 | 55,687 | — | — |
| 2021-06-04 | $72.30 | $72.30 | 35,293 | — | — |
| 2021-06-03 | $71.40 | $71.40 | 55,307 | — | — |
| 2021-06-02 | $74.70 | $74.70 | 70,087 | — | — |
| 2021-06-01 | $78.00 | $78.00 | 43,937 | — | — |
| 2021-05-28 | $77.70 | $77.70 | 48,000 | — | — |
| 2021-05-27 | $80.40 | $80.40 | 77,597 | — | — |
| 2021-05-26 | $78.90 | $78.90 | 148,653 | — | — |
| 2021-05-25 | $89.10 | $89.10 | 93,377 | — | — |
| 2021-05-24 | $89.40 | $89.40 | 138,427 | — | — |
| 2021-05-21 | $84.60 | $84.60 | 202,420 | — | — |
| 2021-05-20 | $77.40 | $77.40 | 904,437 | — | — |
| 2021-05-19 | $69.00 | $69.00 | 114,577 | — | — |
| 2021-05-18 | $70.20 | $70.20 | 46,007 | — | — |
| 2021-05-17 | $67.50 | $67.50 | 45,353 | — | — |
| 2021-05-14 | $64.20 | $64.20 | 41,580 | — | — |
| 2021-05-13 | $63.90 | $63.90 | 64,053 | — | — |
| 2021-05-12 | $69.90 | $69.90 | 37,510 | — | — |
| 2021-05-11 | $71.40 | $71.40 | 45,180 | — | — |
| 2021-05-10 | $75.90 | $75.90 | 47,860 | — | — |
| 2021-05-07 | $77.10 | $77.10 | 37,777 | — | — |
| 2021-05-06 | $78.60 | $78.60 | 59,343 | — | — |
| 2021-05-05 | $79.80 | $79.80 | 57,870 | — | — |
| 2021-05-04 | $77.70 | $77.70 | 78,583 | — | — |
| 2021-05-03 | $79.80 | $79.80 | 58,327 | — | — |
| 2021-04-30 | $75.90 | $75.90 | 87,477 | — | — |
| 2021-04-29 | $72.30 | $72.30 | 105,550 | — | — |
| 2021-04-28 | $73.20 | $73.20 | 166,680 | — | — |
| 2021-04-27 | $63.60 | $63.60 | 45,360 | — | — |
| 2021-04-26 | $63.00 | $63.00 | 48,743 | — | — |
| 2021-04-23 | $61.20 | $61.20 | 26,973 | — | — |
| 2021-04-22 | $60.60 | $60.60 | 29,027 | — | — |
| 2021-04-21 | $58.80 | $58.80 | 32,270 | — | — |
| 2021-04-20 | $61.20 | $61.20 | 41,410 | — | — |
| 2021-04-19 | $60.60 | $60.60 | 51,110 | — | — |
| 2021-04-16 | $61.50 | $61.50 | 34,770 | — | — |
| 2021-04-15 | $63.30 | $63.30 | 30,923 | — | — |
| 2021-04-14 | $63.00 | $63.00 | 37,957 | — | — |
| 2021-04-13 | $62.40 | $62.40 | 39,777 | — | — |
| 2021-04-12 | $62.40 | $62.40 | 31,920 | — | — |
| 2021-04-09 | $64.80 | $64.80 | 24,570 | — | — |
| 2021-04-08 | $65.70 | $65.70 | 32,487 | — | — |
| 2021-04-07 | $62.70 | $62.70 | 62,110 | — | — |
| 2021-04-06 | $65.70 | $65.70 | 28,347 | — | — |
| 2021-04-05 | $68.40 | $68.40 | 39,530 | — | — |
| 2021-04-01 | $65.70 | $65.70 | 50,217 | — | — |
| 2021-03-31 | $63.90 | $63.90 | 22,473 | — | — |
| 2021-03-30 | $64.20 | $64.20 | 33,350 | — | — |
| 2021-03-29 | $61.20 | $61.20 | 57,000 | — | — |
| 2021-03-26 | $64.50 | $64.50 | 27,380 | — | — |
| 2021-03-25 | $63.90 | $63.90 | 47,090 | — | — |
| 2021-03-24 | $62.70 | $62.70 | 62,747 | — | — |
| 2021-03-23 | $66.30 | $66.30 | 52,997 | — | — |
| 2021-03-22 | $71.40 | $71.40 | 50,160 | — | — |
| 2021-03-19 | $70.50 | $70.50 | 167,237 | — | — |
| 2021-03-18 | $64.50 | $64.50 | 73,880 | — | — |
| 2021-03-17 | $69.00 | $69.00 | 71,330 | — | — |
| 2021-03-16 | $68.40 | $68.40 | 45,550 | — | — |
| 2021-03-15 | $68.10 | $68.10 | 38,857 | — | — |
| 2021-03-12 | $70.50 | $70.50 | 38,193 | — | — |
| 2021-03-11 | $70.80 | $70.80 | 116,183 | — | — |
| 2021-03-10 | $64.50 | $64.50 | 50,470 | — | — |
| 2021-03-09 | $67.20 | $67.20 | 53,960 | — | — |
| 2021-03-08 | $63.00 | $63.00 | 42,580 | — | — |
| 2021-03-05 | $63.90 | $63.90 | 97,190 | — | — |
| 2021-03-04 | $66.00 | $66.00 | 119,870 | — | — |
| 2021-03-03 | $69.60 | $69.60 | 66,633 | — | — |
| 2021-03-02 | $71.70 | $71.70 | 60,683 | — | — |
| 2021-03-01 | $72.30 | $72.30 | 89,790 | — | — |
| 2021-02-26 | $74.10 | $74.10 | 149,453 | — | — |
| 2021-02-25 | $66.30 | $66.30 | 109,670 | — | — |
| 2021-02-24 | $70.80 | $70.80 | 118,797 | — | — |
| 2021-02-23 | $74.70 | $74.70 | 224,797 | — | — |
| 2021-02-22 | $76.50 | $76.50 | 347,450 | — | — |
| 2021-02-19 | $88.80 | $88.80 | 668,067 | — | — |
| 2021-02-18 | $74.40 | $74.40 | 1,145,717 | — | — |
| 2021-02-17 | $61.80 | $61.80 | 135,610 | — | — |
| 2021-02-16 | $59.70 | $59.70 | 103,240 | — | — |
| 2021-02-12 | $57.30 | $57.30 | 85,450 | — | — |
| 2021-02-11 | $59.40 | $59.40 | 109,393 | — | — |
| 2021-02-10 | $60.30 | $60.30 | 123,760 | — | — |
| 2021-02-09 | $59.40 | $59.40 | 132,453 | — | — |
| 2021-02-08 | $56.70 | $56.70 | 153,313 | — | — |
| 2021-02-05 | $60.90 | $60.90 | 56,127 | — | — |
| 2021-02-04 | $60.90 | $60.90 | 58,960 | — | — |
| 2021-02-03 | $64.80 | $64.80 | 45,123 | — | — |
| 2021-02-02 | $65.40 | $65.40 | 44,360 | — | — |
| 2021-02-01 | $64.20 | $64.20 | 48,230 | — | — |
| 2021-01-29 | $63.60 | $63.60 | 79,890 | — | — |
| 2021-01-28 | $62.10 | $62.10 | 52,520 | — | — |
| 2021-01-27 | $63.60 | $63.60 | 108,587 | — | — |
| 2021-01-26 | $72.00 | $72.00 | 145,897 | — | — |
| 2021-01-25 | $76.50 | $76.50 | 643,060 | — | — |
| 2021-01-22 | $66.30 | $66.30 | 54,913 | — | — |
| 2021-01-21 | $62.10 | $62.10 | 87,280 | — | — |
| 2021-01-20 | $68.40 | $68.40 | 59,090 | — | — |
| 2021-01-19 | $70.20 | $70.20 | 62,890 | — | — |
| 2021-01-15 | $72.00 | $72.00 | 105,807 | — | — |
| 2021-01-14 | $69.60 | $69.60 | 44,427 | — | — |
| 2021-01-13 | $68.10 | $68.10 | 47,890 | — | — |
| 2021-01-12 | $69.60 | $69.60 | 41,090 | — | — |
| 2021-01-11 | $67.50 | $67.50 | 56,383 | — | — |
| 2021-01-08 | $65.10 | $65.10 | 76,920 | — | — |
| 2021-01-07 | $67.80 | $67.80 | 107,440 | — | — |
| 2021-01-06 | $62.70 | $62.70 | 105,887 | — | — |
| 2021-01-05 | $61.50 | $61.50 | 261,027 | — | — |
| 2021-01-04 | $68.70 | $68.70 | 194,290 | — | — |