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
- 2021-03-26 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 | $33.24 | $33.24 | 313,667 | — | — |
| 2021-12-30 | $34.08 | $34.08 | 595,583 | — | — |
| 2021-12-29 | $30.66 | $30.66 | 368,900 | — | — |
| 2021-12-28 | $31.50 | $31.50 | 268,550 | — | — |
| 2021-12-27 | $32.52 | $32.52 | 279,067 | — | — |
| 2021-12-23 | $31.68 | $31.68 | 449,717 | — | — |
| 2021-12-22 | $32.64 | $32.64 | 378,333 | — | — |
| 2021-12-21 | $32.10 | $32.10 | 348,567 | — | — |
| 2021-12-20 | $31.02 | $31.02 | 1,068,133 | — | — |
| 2021-12-17 | $34.32 | $34.32 | 386,067 | — | — |
| 2021-12-16 | $35.04 | $35.04 | 324,767 | — | — |
| 2021-12-15 | $35.52 | $35.52 | 413,517 | — | — |
| 2021-12-14 | $35.76 | $35.76 | 462,500 | — | — |
| 2021-12-13 | $36.66 | $36.66 | 345,533 | — | — |
| 2021-12-10 | $38.28 | $38.28 | 832,917 | — | — |
| 2021-12-09 | $38.94 | $38.94 | 321,367 | — | — |
| 2021-12-08 | $40.86 | $40.86 | 382,933 | — | — |
| 2021-12-07 | $40.74 | $40.74 | 369,117 | — | — |
| 2021-12-06 | $38.10 | $38.10 | 614,883 | — | — |
| 2021-12-03 | $38.10 | $38.10 | 715,950 | — | — |
| 2021-12-02 | $41.76 | $41.76 | 480,950 | — | — |
| 2021-12-01 | $42.96 | $42.96 | 425,633 | — | — |
| 2021-11-30 | $43.86 | $43.86 | 404,950 | — | — |
| 2021-11-29 | $43.92 | $43.92 | 454,400 | — | — |
| 2021-11-26 | $47.10 | $47.10 | 326,883 | — | — |
| 2021-11-24 | $49.26 | $49.26 | 210,750 | — | — |
| 2021-11-23 | $46.14 | $46.14 | 425,400 | — | — |
| 2021-11-22 | $49.32 | $49.32 | 393,867 | — | — |
| 2021-11-19 | $47.46 | $47.46 | 330,433 | — | — |
| 2021-11-18 | $47.88 | $47.88 | 423,200 | — | — |
| 2021-11-17 | $52.14 | $52.14 | 153,967 | — | — |
| 2021-11-16 | $53.88 | $53.88 | 203,683 | — | — |
| 2021-11-15 | $56.40 | $56.40 | 221,283 | — | — |
| 2021-11-12 | $55.86 | $55.86 | 346,650 | — | — |
| 2021-11-11 | $56.22 | $56.22 | 393,817 | — | — |
| 2021-11-10 | $51.60 | $51.60 | 337,000 | — | — |
| 2021-11-09 | $51.48 | $51.48 | 108,467 | — | — |
| 2021-11-08 | $52.92 | $52.92 | 146,533 | — | — |
| 2021-11-05 | $50.22 | $50.22 | 188,650 | — | — |
| 2021-11-04 | $50.82 | $50.82 | 241,183 | — | — |
| 2021-11-03 | $52.92 | $52.92 | 202,533 | — | — |
| 2021-11-02 | $52.08 | $52.08 | 238,867 | — | — |
| 2021-11-01 | $52.68 | $52.68 | 272,517 | — | — |
| 2021-10-29 | $49.56 | $49.56 | 329,233 | — | — |
| 2021-10-28 | $52.20 | $52.20 | 183,200 | — | — |
| 2021-10-27 | $52.20 | $52.20 | 250,800 | — | — |
| 2021-10-26 | $52.32 | $52.32 | 365,933 | — | — |
| 2021-10-25 | $56.64 | $56.64 | 290,967 | — | — |
| 2021-10-22 | $58.32 | $58.32 | 288,883 | — | — |
| 2021-10-21 | $61.50 | $61.50 | 483,083 | — | — |
| 2021-10-20 | $60.66 | $60.66 | 517,317 | — | — |
| 2021-10-19 | $60.78 | $60.78 | 621,900 | — | — |
| 2021-10-18 | $59.58 | $59.58 | 309,383 | — | — |
| 2021-10-15 | $59.94 | $59.94 | 330,850 | — | — |
| 2021-10-14 | $61.26 | $61.26 | 160,550 | — | — |
| 2021-10-13 | $63.12 | $63.12 | 628,267 | — | — |
| 2021-10-12 | $59.58 | $59.58 | 334,083 | — | — |
| 2021-10-11 | $58.50 | $58.50 | 670,950 | — | — |
| 2021-10-08 | $62.40 | $62.40 | 403,950 | — | — |
| 2021-10-07 | $60.36 | $60.36 | 436,100 | — | — |
| 2021-10-06 | $54.48 | $54.48 | 194,967 | — | — |
| 2021-10-05 | $52.50 | $52.50 | 188,833 | — | — |
| 2021-10-04 | $50.70 | $50.70 | 279,600 | — | — |
| 2021-10-01 | $54.90 | $54.90 | 195,817 | — | — |
| 2021-09-30 | $55.38 | $55.38 | 286,250 | — | — |
| 2021-09-29 | $52.74 | $52.74 | 421,933 | — | — |
| 2021-09-28 | $52.20 | $52.20 | 280,417 | — | — |
| 2021-09-27 | $52.86 | $52.86 | 427,300 | — | — |
| 2021-09-24 | $49.74 | $49.74 | 640,783 | — | — |
| 2021-09-23 | $50.40 | $50.40 | 1,244,567 | — | — |
| 2021-09-22 | $46.86 | $46.86 | 1,414,083 | — | — |
| 2021-09-21 | $45.06 | $45.06 | 1,348,233 | — | — |
| 2021-09-20 | $47.22 | $47.22 | 1,387,067 | — | — |
| 2021-09-17 | $56.10 | $56.10 | 1,100,867 | — | — |
| 2021-09-16 | $57.90 | $57.90 | 286,683 | — | — |
| 2021-09-15 | $57.90 | $57.90 | 400,933 | — | — |
| 2021-09-14 | $58.38 | $58.38 | 348,100 | — | — |
| 2021-09-13 | $60.72 | $60.72 | 358,850 | — | — |
| 2021-09-10 | $64.74 | $64.74 | 212,050 | — | — |
| 2021-09-09 | $64.02 | $64.02 | 201,067 | — | — |
| 2021-09-08 | $66.48 | $66.48 | 392,000 | — | — |
| 2021-09-07 | $71.88 | $71.88 | 366,967 | — | — |
| 2021-09-03 | $66.24 | $66.24 | 258,433 | — | — |
| 2021-09-02 | $65.82 | $65.82 | 432,583 | — | — |
| 2021-09-01 | $63.72 | $63.72 | 654,867 | — | — |
| 2021-08-31 | $57.48 | $57.48 | 262,450 | — | — |
| 2021-08-30 | $57.60 | $57.60 | 237,900 | — | — |
| 2021-08-27 | $58.56 | $58.56 | 109,567 | — | — |
| 2021-08-26 | $58.50 | $58.50 | 222,617 | — | — |
| 2021-08-25 | $60.96 | $60.96 | 430,300 | — | — |
| 2021-08-24 | $63.84 | $63.84 | 441,600 | — | — |
| 2021-08-23 | $56.52 | $56.52 | 681,133 | — | — |
| 2021-08-20 | $61.50 | $61.50 | 794,700 | — | — |
| 2021-08-19 | $53.46 | $53.46 | 315,983 | — | — |
| 2021-08-18 | $54.78 | $54.78 | 313,517 | — | — |
| 2021-08-17 | $54.00 | $54.00 | 497,367 | — | — |
| 2021-08-16 | $58.68 | $58.68 | 356,100 | — | — |
| 2021-08-13 | $55.80 | $55.80 | 272,917 | — | — |
| 2021-08-12 | $59.22 | $59.22 | 234,650 | — | — |
| 2021-08-11 | $61.14 | $61.14 | 256,767 | — | — |
| 2021-08-10 | $62.64 | $62.64 | 253,867 | — | — |
| 2021-08-09 | $62.46 | $62.46 | 211,983 | — | — |
| 2021-08-06 | $59.16 | $59.16 | 189,100 | — | — |
| 2021-08-05 | $60.06 | $60.06 | 169,583 | — | — |
| 2021-08-04 | $60.12 | $60.12 | 160,800 | — | — |
| 2021-08-03 | $57.12 | $57.12 | 122,150 | — | — |
| 2021-08-02 | $58.68 | $58.68 | 126,367 | — | — |
| 2021-07-30 | $55.38 | $55.38 | 126,983 | — | — |
| 2021-07-29 | $59.34 | $59.34 | 240,067 | — | — |
| 2021-07-28 | $62.40 | $62.40 | 350,450 | — | — |
| 2021-07-27 | $54.48 | $54.48 | 466,217 | — | — |
| 2021-07-26 | $55.98 | $55.98 | 448,400 | — | — |
| 2021-07-23 | $61.62 | $61.62 | 413,717 | — | — |
| 2021-07-22 | $71.40 | $71.40 | 162,867 | — | — |
| 2021-07-21 | $71.46 | $71.46 | 262,533 | — | — |
| 2021-07-20 | $75.54 | $75.54 | 300,367 | — | — |
| 2021-07-19 | $67.62 | $67.62 | 325,633 | — | — |
| 2021-07-16 | $66.42 | $66.42 | 270,217 | — | — |
| 2021-07-15 | $66.54 | $66.54 | 289,867 | — | — |
| 2021-07-14 | $65.28 | $65.28 | 313,250 | — | — |
| 2021-07-13 | $63.72 | $63.72 | 686,883 | — | — |
| 2021-07-12 | $60.06 | $60.06 | 322,833 | — | — |
| 2021-07-09 | $63.12 | $63.12 | 515,500 | — | — |
| 2021-07-08 | $56.70 | $56.70 | 391,100 | — | — |
| 2021-07-07 | $55.50 | $55.50 | 684,850 | — | — |
| 2021-07-06 | $63.60 | $63.60 | 567,367 | — | — |
| 2021-07-02 | $75.06 | $75.06 | 129,567 | — | — |
| 2021-07-01 | $75.42 | $75.42 | 273,333 | — | — |
| 2021-06-30 | $81.36 | $81.36 | 473,283 | — | — |
| 2021-06-29 | $78.48 | $78.48 | 573,900 | — | — |
| 2021-06-28 | $70.62 | $70.62 | 336,817 | — | — |
| 2021-06-25 | $66.84 | $66.84 | 406,150 | — | — |
| 2021-06-24 | $64.50 | $64.50 | 191,050 | — | — |
| 2021-06-23 | $62.94 | $62.94 | 350,367 | — | — |
| 2021-06-22 | $61.74 | $61.74 | 241,500 | — | — |
| 2021-06-21 | $63.12 | $63.12 | 266,367 | — | — |
| 2021-06-18 | $66.42 | $66.42 | 462,350 | — | — |
| 2021-06-17 | $67.98 | $67.98 | 457,167 | — | — |
| 2021-06-16 | $64.44 | $64.44 | 624,867 | — | — |
| 2021-06-15 | $69.96 | $69.96 | 358,617 | — | — |
| 2021-06-14 | $69.90 | $69.90 | 370,183 | — | — |
| 2021-06-11 | $69.30 | $69.30 | 1,430,367 | — | — |
| 2021-06-10 | $60.60 | $60.60 | 325,750 | — | — |
| 2021-06-09 | $63.42 | $63.42 | 240,000 | — | — |
| 2021-06-08 | $61.86 | $61.86 | 213,833 | — | — |
| 2021-06-07 | $60.96 | $60.96 | 261,683 | — | — |
| 2021-06-04 | $58.68 | $58.68 | 205,183 | — | — |
| 2021-06-03 | $55.38 | $55.38 | 220,250 | — | — |
| 2021-06-02 | $58.26 | $58.26 | 201,350 | — | — |
| 2021-06-01 | $57.96 | $57.96 | 301,067 | — | — |
| 2021-05-28 | $55.86 | $55.86 | 208,867 | — | — |
| 2021-05-27 | $55.44 | $55.44 | 230,783 | — | — |
| 2021-05-26 | $53.88 | $53.88 | 256,000 | — | — |
| 2021-05-25 | $50.70 | $50.70 | 307,433 | — | — |
| 2021-05-24 | $46.80 | $46.80 | 97,217 | — | — |
| 2021-05-21 | $46.92 | $46.92 | 168,500 | — | — |
| 2021-05-20 | $46.92 | $46.92 | 132,467 | — | — |
| 2021-05-19 | $46.92 | $46.92 | 152,800 | — | — |
| 2021-05-18 | $46.32 | $46.32 | 196,883 | — | — |
| 2021-05-17 | $47.46 | $47.46 | 217,217 | — | — |
| 2021-05-14 | $47.94 | $47.94 | 223,133 | — | — |
| 2021-05-13 | $46.86 | $46.86 | 139,117 | — | — |
| 2021-05-12 | $46.74 | $46.74 | 173,633 | — | — |
| 2021-05-11 | $47.82 | $47.82 | 241,150 | — | — |
| 2021-05-10 | $46.62 | $46.62 | 305,850 | — | — |
| 2021-05-07 | $48.90 | $48.90 | 290,700 | — | — |
| 2021-05-06 | $48.18 | $48.18 | 530,600 | — | — |
| 2021-05-05 | $51.12 | $51.12 | 131,167 | — | — |
| 2021-05-04 | $52.26 | $52.26 | 199,933 | — | — |
| 2021-05-03 | $55.02 | $55.02 | 163,633 | — | — |
| 2021-04-30 | $57.36 | $57.36 | 102,050 | — | — |
| 2021-04-29 | $59.40 | $59.40 | 208,333 | — | — |
| 2021-04-28 | $62.82 | $62.82 | 86,383 | — | — |
| 2021-04-27 | $63.42 | $63.42 | 279,167 | — | — |
| 2021-04-26 | $62.10 | $62.10 | 348,933 | — | — |
| 2021-04-23 | $66.00 | $66.00 | 739,267 | — | — |
| 2021-04-22 | $57.00 | $57.00 | 295,333 | — | — |
| 2021-04-21 | $57.60 | $57.60 | 320,350 | — | — |
| 2021-04-20 | $54.90 | $54.90 | 460,583 | — | — |
| 2021-04-19 | $56.58 | $56.58 | 504,150 | — | — |
| 2021-04-16 | $57.00 | $57.00 | 685,983 | — | — |
| 2021-04-15 | $54.12 | $54.12 | 330,250 | — | — |
| 2021-04-14 | $52.20 | $52.20 | 288,267 | — | — |
| 2021-04-13 | $50.46 | $50.46 | 407,067 | — | — |
| 2021-04-12 | $46.74 | $46.74 | 409,867 | — | — |
| 2021-04-09 | $51.36 | $51.36 | 450,850 | — | — |
| 2021-04-08 | $53.76 | $53.76 | 276,183 | — | — |
| 2021-04-07 | $53.70 | $53.70 | 488,567 | — | — |
| 2021-04-06 | $56.34 | $56.34 | 236,317 | — | — |
| 2021-04-05 | $54.06 | $54.06 | 263,450 | — | — |
| 2021-04-01 | $53.94 | $53.94 | 1,017,283 | — | — |
| 2021-03-31 | $48.66 | $48.66 | 761,483 | — | — |
| 2021-03-30 | $45.00 | $45.00 | 1,048,667 | — | — |
| 2021-03-29 | $47.52 | $47.52 | 1,661,217 | — | — |
| 2021-03-26 | $51.00 | $51.00 | 3,669,850 | — | — |