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
- 2015-07-30 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 | $39.80 | $39.80 | 8,983 | — | — |
| 2021-12-30 | $40.00 | $40.00 | 9,543 | — | — |
| 2021-12-29 | $38.04 | $38.04 | 17,640 | — | — |
| 2021-12-28 | $37.92 | $37.92 | 13,685 | — | — |
| 2021-12-27 | $40.80 | $40.80 | 12,573 | — | — |
| 2021-12-23 | $43.20 | $43.20 | 7,428 | — | — |
| 2021-12-22 | $43.60 | $43.60 | 6,385 | — | — |
| 2021-12-21 | $43.60 | $43.60 | 8,218 | — | — |
| 2021-12-20 | $42.80 | $42.80 | 6,410 | — | — |
| 2021-12-17 | $42.80 | $42.80 | 10,060 | — | — |
| 2021-12-16 | $44.40 | $44.40 | 4,033 | — | — |
| 2021-12-15 | $44.80 | $44.80 | 9,303 | — | — |
| 2021-12-14 | $42.40 | $42.40 | 8,483 | — | — |
| 2021-12-13 | $44.40 | $44.40 | 10,080 | — | — |
| 2021-12-10 | $45.60 | $45.60 | 6,488 | — | — |
| 2021-12-09 | $48.40 | $48.40 | 7,040 | — | — |
| 2021-12-08 | $47.60 | $47.60 | 7,998 | — | — |
| 2021-12-07 | $46.00 | $46.00 | 10,945 | — | — |
| 2021-12-06 | $45.20 | $45.20 | 7,890 | — | — |
| 2021-12-03 | $45.60 | $45.60 | 13,593 | — | — |
| 2021-12-02 | $49.20 | $49.20 | 8,038 | — | — |
| 2021-12-01 | $50.00 | $50.00 | 13,360 | — | — |
| 2021-11-30 | $49.60 | $49.60 | 12,563 | — | — |
| 2021-11-29 | $51.60 | $51.60 | 7,805 | — | — |
| 2021-11-26 | $53.60 | $53.60 | 4,578 | — | — |
| 2021-11-24 | $54.80 | $54.80 | 6,008 | — | — |
| 2021-11-23 | $53.20 | $53.20 | 8,068 | — | — |
| 2021-11-22 | $54.40 | $54.40 | 17,405 | — | — |
| 2021-11-19 | $56.80 | $56.80 | 10,773 | — | — |
| 2021-11-18 | $58.80 | $58.80 | 12,628 | — | — |
| 2021-11-17 | $62.40 | $62.40 | 12,003 | — | — |
| 2021-11-16 | $62.40 | $62.40 | 8,668 | — | — |
| 2021-11-15 | $62.00 | $62.00 | 8,403 | — | — |
| 2021-11-12 | $61.60 | $61.60 | 13,958 | — | — |
| 2021-11-11 | $60.00 | $60.00 | 14,055 | — | — |
| 2021-11-10 | $60.40 | $60.40 | 22,893 | — | — |
| 2021-11-09 | $60.00 | $60.00 | 28,195 | — | — |
| 2021-11-08 | $60.00 | $60.00 | 17,953 | — | — |
| 2021-11-05 | $57.20 | $57.20 | 17,745 | — | — |
| 2021-11-04 | $58.00 | $58.00 | 37,698 | — | — |
| 2021-11-03 | $60.40 | $60.40 | 23,773 | — | — |
| 2021-11-02 | $58.00 | $58.00 | 35,805 | — | — |
| 2021-11-01 | $57.20 | $57.20 | 21,108 | — | — |
| 2021-10-29 | $57.20 | $57.20 | 18,310 | — | — |
| 2021-10-28 | $56.40 | $56.40 | 15,328 | — | — |
| 2021-10-27 | $55.60 | $55.60 | 12,545 | — | — |
| 2021-10-26 | $56.80 | $56.80 | 12,313 | — | — |
| 2021-10-25 | $57.20 | $57.20 | 19,433 | — | — |
| 2021-10-22 | $56.00 | $56.00 | 18,090 | — | — |
| 2021-10-21 | $57.60 | $57.60 | 18,565 | — | — |
| 2021-10-20 | $58.80 | $58.80 | 10,878 | — | — |
| 2021-10-19 | $58.80 | $58.80 | 20,470 | — | — |
| 2021-10-18 | $57.60 | $57.60 | 19,088 | — | — |
| 2021-10-15 | $58.80 | $58.80 | 16,458 | — | — |
| 2021-10-14 | $60.00 | $60.00 | 19,868 | — | — |
| 2021-10-13 | $60.80 | $60.80 | 32,140 | — | — |
| 2021-10-12 | $60.40 | $60.40 | 161,828 | — | — |
| 2021-10-11 | $63.60 | $63.60 | 7,378 | — | — |
| 2021-10-08 | $64.40 | $64.40 | 18,393 | — | — |
| 2021-10-07 | $62.40 | $62.40 | 18,100 | — | — |
| 2021-10-06 | $62.80 | $62.80 | 19,298 | — | — |
| 2021-10-05 | $62.80 | $62.80 | 50,998 | — | — |
| 2021-10-04 | $67.60 | $67.60 | 106,893 | — | — |
| 2021-10-01 | $62.00 | $62.00 | 22,388 | — | — |
| 2021-09-30 | $61.20 | $61.20 | 49,713 | — | — |
| 2021-09-29 | $62.40 | $62.40 | 46,890 | — | — |
| 2021-09-28 | $65.60 | $65.60 | 111,373 | — | — |
| 2021-09-27 | $68.80 | $68.80 | 141,798 | — | — |
| 2021-09-24 | $73.20 | $73.20 | 1,256,865 | — | — |
| 2021-09-23 | $70.80 | $70.80 | 225,553 | — | — |
| 2021-09-22 | $68.00 | $68.00 | 12,050 | — | — |
| 2021-09-21 | $68.40 | $68.40 | 7,273 | — | — |
| 2021-09-20 | $68.40 | $68.40 | 14,513 | — | — |
| 2021-09-17 | $71.20 | $71.20 | 19,553 | — | — |
| 2021-09-16 | $69.20 | $69.20 | 6,368 | — | — |
| 2021-09-15 | $69.20 | $69.20 | 7,300 | — | — |
| 2021-09-14 | $70.00 | $70.00 | 7,338 | — | — |
| 2021-09-13 | $71.60 | $71.60 | 5,763 | — | — |
| 2021-09-10 | $72.00 | $72.00 | 4,145 | — | — |
| 2021-09-09 | $72.40 | $72.40 | 4,685 | — | — |
| 2021-09-08 | $72.40 | $72.40 | 9,798 | — | — |
| 2021-09-07 | $72.80 | $72.80 | 6,685 | — | — |
| 2021-09-03 | $74.40 | $74.40 | 6,918 | — | — |
| 2021-09-02 | $75.60 | $75.60 | 8,550 | — | — |
| 2021-09-01 | $74.80 | $74.80 | 18,010 | — | — |
| 2021-08-31 | $74.80 | $74.80 | 5,883 | — | — |
| 2021-08-30 | $75.60 | $75.60 | 8,150 | — | — |
| 2021-08-27 | $74.00 | $74.00 | 11,365 | — | — |
| 2021-08-26 | $72.80 | $72.80 | 14,133 | — | — |
| 2021-08-25 | $74.00 | $74.00 | 31,175 | — | — |
| 2021-08-24 | $70.80 | $70.80 | 28,130 | — | — |
| 2021-08-23 | $69.20 | $69.20 | 6,033 | — | — |
| 2021-08-20 | $68.40 | $68.40 | 5,155 | — | — |
| 2021-08-19 | $67.20 | $67.20 | 7,023 | — | — |
| 2021-08-18 | $70.00 | $70.00 | 7,480 | — | — |
| 2021-08-17 | $69.60 | $69.60 | 7,823 | — | — |
| 2021-08-16 | $68.80 | $68.80 | 11,448 | — | — |
| 2021-08-13 | $73.60 | $73.60 | 6,148 | — | — |
| 2021-08-12 | $75.20 | $75.20 | 4,093 | — | — |
| 2021-08-11 | $75.60 | $75.60 | 7,435 | — | — |
| 2021-08-10 | $76.80 | $76.80 | 5,165 | — | — |
| 2021-08-09 | $77.20 | $77.20 | 8,105 | — | — |
| 2021-08-06 | $76.00 | $76.00 | 8,688 | — | — |
| 2021-08-05 | $76.40 | $76.40 | 10,325 | — | — |
| 2021-08-04 | $78.40 | $78.40 | 6,463 | — | — |
| 2021-08-03 | $78.00 | $78.00 | 4,610 | — | — |
| 2021-08-02 | $77.60 | $77.60 | 6,690 | — | — |
| 2021-07-30 | $76.80 | $76.80 | 5,638 | — | — |
| 2021-07-29 | $79.60 | $79.60 | 3,758 | — | — |
| 2021-07-28 | $81.20 | $81.20 | 5,625 | — | — |
| 2021-07-27 | $78.80 | $78.80 | 14,260 | — | — |
| 2021-07-26 | $78.40 | $78.40 | 9,678 | — | — |
| 2021-07-23 | $80.80 | $80.80 | 9,400 | — | — |
| 2021-07-22 | $82.80 | $82.80 | 12,943 | — | — |
| 2021-07-21 | $86.80 | $86.80 | 38,060 | — | — |
| 2021-07-20 | $84.80 | $84.80 | 8,128 | — | — |
| 2021-07-19 | $82.00 | $82.00 | 8,243 | — | — |
| 2021-07-16 | $80.80 | $80.80 | 8,538 | — | — |
| 2021-07-15 | $80.40 | $80.40 | 12,763 | — | — |
| 2021-07-14 | $81.20 | $81.20 | 12,038 | — | — |
| 2021-07-13 | $82.40 | $82.40 | 9,293 | — | — |
| 2021-07-12 | $82.80 | $82.80 | 6,725 | — | — |
| 2021-07-09 | $86.80 | $86.80 | 12,118 | — | — |
| 2021-07-08 | $82.80 | $82.80 | 12,935 | — | — |
| 2021-07-07 | $82.80 | $82.80 | 17,973 | — | — |
| 2021-07-06 | $82.00 | $82.00 | 26,720 | — | — |
| 2021-07-02 | $88.80 | $88.80 | 21,755 | — | — |
| 2021-07-01 | $88.40 | $88.40 | 20,608 | — | — |
| 2021-06-30 | $91.20 | $91.20 | 17,310 | — | — |
| 2021-06-29 | $90.80 | $90.80 | 23,120 | — | — |
| 2021-06-28 | $91.20 | $91.20 | 20,883 | — | — |
| 2021-06-25 | $91.60 | $91.60 | 112,715 | — | — |
| 2021-06-24 | $95.20 | $95.20 | 29,220 | — | — |
| 2021-06-23 | $100.40 | $100.40 | 51,155 | — | — |
| 2021-06-22 | $100.80 | $100.80 | 613,273 | — | — |
| 2021-06-21 | $94.40 | $94.40 | 18,413 | — | — |
| 2021-06-18 | $97.60 | $97.60 | 11,225 | — | — |
| 2021-06-17 | $98.40 | $98.40 | 17,548 | — | — |
| 2021-06-16 | $99.60 | $99.60 | 15,578 | — | — |
| 2021-06-15 | $102.40 | $102.40 | 32,598 | — | — |
| 2021-06-14 | $106.80 | $106.80 | 32,913 | — | — |
| 2021-06-11 | $107.20 | $107.20 | 89,555 | — | — |
| 2021-06-10 | $106.80 | $106.80 | 157,338 | — | — |
| 2021-06-09 | $99.20 | $99.20 | 36,025 | — | — |
| 2021-06-08 | $100.80 | $100.80 | 35,803 | — | — |
| 2021-06-07 | $101.60 | $101.60 | 151,540 | — | — |
| 2021-06-04 | $100.00 | $100.00 | 74,025 | — | — |
| 2021-06-03 | $95.60 | $95.60 | 14,753 | — | — |
| 2021-06-02 | $97.20 | $97.20 | 34,953 | — | — |
| 2021-06-01 | $96.00 | $96.00 | 9,095 | — | — |
| 2021-05-28 | $98.40 | $98.40 | 7,918 | — | — |
| 2021-05-27 | $98.40 | $98.40 | 8,363 | — | — |
| 2021-05-26 | $97.60 | $97.60 | 11,388 | — | — |
| 2021-05-25 | $94.00 | $94.00 | 12,478 | — | — |
| 2021-05-24 | $96.40 | $96.40 | 15,293 | — | — |
| 2021-05-21 | $99.20 | $99.20 | 264,313 | — | — |
| 2021-05-20 | $102.40 | $102.40 | 12,675 | — | — |
| 2021-05-19 | $98.40 | $98.40 | 9,178 | — | — |
| 2021-05-18 | $98.80 | $98.80 | 21,113 | — | — |
| 2021-05-17 | $95.20 | $95.20 | 8,983 | — | — |
| 2021-05-14 | $93.60 | $93.60 | 16,800 | — | — |
| 2021-05-13 | $90.80 | $90.80 | 26,593 | — | — |
| 2021-05-12 | $92.40 | $92.40 | 14,933 | — | — |
| 2021-05-11 | $96.00 | $96.00 | 17,090 | — | — |
| 2021-05-10 | $96.40 | $96.40 | 12,570 | — | — |
| 2021-05-07 | $98.80 | $98.80 | 11,303 | — | — |
| 2021-05-06 | $95.20 | $95.20 | 30,753 | — | — |
| 2021-05-05 | $97.20 | $97.20 | 16,785 | — | — |
| 2021-05-04 | $99.20 | $99.20 | 24,570 | — | — |
| 2021-05-03 | $101.60 | $101.60 | 10,428 | — | — |
| 2021-04-30 | $102.40 | $102.40 | 15,905 | — | — |
| 2021-04-29 | $105.60 | $105.60 | 17,570 | — | — |
| 2021-04-28 | $104.80 | $104.80 | 16,130 | — | — |
| 2021-04-27 | $102.40 | $102.40 | 20,730 | — | — |
| 2021-04-26 | $103.60 | $103.60 | 29,410 | — | — |
| 2021-04-23 | $100.00 | $100.00 | 22,428 | — | — |
| 2021-04-22 | $98.80 | $98.80 | 53,145 | — | — |
| 2021-04-21 | $97.20 | $97.20 | 32,030 | — | — |
| 2021-04-20 | $96.40 | $96.40 | 36,143 | — | — |
| 2021-04-19 | $97.20 | $97.20 | 66,108 | — | — |
| 2021-04-16 | $108.40 | $108.40 | 47,460 | — | — |
| 2021-04-15 | $117.20 | $117.20 | 92,703 | — | — |
| 2021-04-14 | $133.20 | $133.20 | 295,283 | — | — |
| 2021-04-13 | $137.60 | $137.60 | 6,399,033 | — | — |
| 2021-04-12 | $102.80 | $102.80 | 10,215 | — | — |
| 2021-04-09 | $110.00 | $110.00 | 6,113 | — | — |
| 2021-04-08 | $108.80 | $108.80 | 7,620 | — | — |
| 2021-04-07 | $112.40 | $112.40 | 17,190 | — | — |
| 2021-04-06 | $109.60 | $109.60 | 7,170 | — | — |
| 2021-04-05 | $113.20 | $113.20 | 7,055 | — | — |
| 2021-04-01 | $115.60 | $115.60 | 11,735 | — | — |
| 2021-03-31 | $112.80 | $112.80 | 10,098 | — | — |
| 2021-03-30 | $107.20 | $107.20 | 11,378 | — | — |
| 2021-03-29 | $102.40 | $102.40 | 6,998 | — | — |
| 2021-03-26 | $104.40 | $104.40 | 11,715 | — | — |
| 2021-03-25 | $108.40 | $108.40 | 13,515 | — | — |
| 2021-03-24 | $104.40 | $104.40 | 16,868 | — | — |
| 2021-03-23 | $108.80 | $108.80 | 21,763 | — | — |
| 2021-03-22 | $115.20 | $115.20 | 14,895 | — | — |
| 2021-03-19 | $114.40 | $114.40 | 41,118 | — | — |
| 2021-03-18 | $112.40 | $112.40 | 93,288 | — | — |
| 2021-03-17 | $115.20 | $115.20 | 38,975 | — | — |
| 2021-03-16 | $115.60 | $115.60 | 57,680 | — | — |
| 2021-03-15 | $110.80 | $110.80 | 21,258 | — | — |
| 2021-03-12 | $108.00 | $108.00 | 24,940 | — | — |
| 2021-03-11 | $106.00 | $106.00 | 22,128 | — | — |
| 2021-03-10 | $99.60 | $99.60 | 14,285 | — | — |
| 2021-03-09 | $98.80 | $98.80 | 21,378 | — | — |
| 2021-03-08 | $94.00 | $94.00 | 25,688 | — | — |
| 2021-03-05 | $97.60 | $97.60 | 33,555 | — | — |
| 2021-03-04 | $90.40 | $90.40 | 43,480 | — | — |
| 2021-03-03 | $97.60 | $97.60 | 47,523 | — | — |
| 2021-03-02 | $94.00 | $94.00 | 46,078 | — | — |
| 2021-03-01 | $100.00 | $100.00 | 47,020 | — | — |
| 2021-02-26 | $106.40 | $106.40 | 282,053 | — | — |
| 2021-02-25 | $101.60 | $101.60 | 31,553 | — | — |
| 2021-02-24 | $101.20 | $101.20 | 25,500 | — | — |
| 2021-02-23 | $94.80 | $94.80 | 81,390 | — | — |
| 2021-02-22 | $104.40 | $104.40 | 36,088 | — | — |
| 2021-02-19 | $109.60 | $109.60 | 38,563 | — | — |
| 2021-02-18 | $113.20 | $113.20 | 87,100 | — | — |
| 2021-02-17 | $113.60 | $113.60 | 125,668 | — | — |
| 2021-02-16 | $106.40 | $106.40 | 34,605 | — | — |
| 2021-02-12 | $108.00 | $108.00 | 117,985 | — | — |
| 2021-02-11 | $108.00 | $108.00 | 88,978 | — | — |
| 2021-02-10 | $102.80 | $102.80 | 52,058 | — | — |
| 2021-02-09 | $102.80 | $102.80 | 52,195 | — | — |
| 2021-02-08 | $106.40 | $106.40 | 210,365 | — | — |
| 2021-02-05 | $97.60 | $97.60 | 148,798 | — | — |
| 2021-02-04 | $104.40 | $104.40 | 684,400 | — | — |
| 2021-02-03 | $114.00 | $114.00 | 576,200 | — | — |
| 2021-02-02 | $106.40 | $106.40 | 1,082,053 | — | — |
| 2021-02-01 | $81.60 | $81.60 | 20,555 | — | — |
| 2021-01-29 | $81.60 | $81.60 | 25,600 | — | — |
| 2021-01-28 | $80.00 | $80.00 | 40,445 | — | — |
| 2021-01-27 | $81.60 | $81.60 | 59,005 | — | — |
| 2021-01-26 | $85.20 | $85.20 | 21,095 | — | — |
| 2021-01-25 | $85.20 | $85.20 | 39,885 | — | — |
| 2021-01-22 | $88.00 | $88.00 | 42,870 | — | — |
| 2021-01-21 | $85.20 | $85.20 | 22,830 | — | — |
| 2021-01-20 | $86.40 | $86.40 | 31,180 | — | — |
| 2021-01-19 | $85.20 | $85.20 | 28,165 | — | — |
| 2021-01-15 | $83.60 | $83.60 | 29,823 | — | — |
| 2021-01-14 | $86.00 | $86.00 | 40,935 | — | — |
| 2021-01-13 | $90.40 | $90.40 | 170,218 | — | — |
| 2021-01-12 | $82.80 | $82.80 | 25,625 | — | — |
| 2021-01-11 | $84.40 | $84.40 | 24,095 | — | — |
| 2021-01-08 | $84.00 | $84.00 | 28,685 | — | — |
| 2021-01-07 | $82.00 | $82.00 | 33,748 | — | — |
| 2021-01-06 | $78.80 | $78.80 | 18,860 | — | — |
| 2021-01-05 | $81.60 | $81.60 | 16,903 | — | — |
| 2021-01-04 | $80.00 | $80.00 | 19,435 | — | — |