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
- 2013-04-17 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 | $101.60 | $324.39 | 24,430 | — | — |
| 2021-12-30 | $100.80 | $321.83 | 29,380 | — | — |
| 2021-12-29 | $100.20 | $319.92 | 35,500 | — | — |
| 2021-12-28 | $100.60 | $321.19 | 37,515 | — | — |
| 2021-12-27 | $100.80 | $321.83 | 36,745 | — | — |
| 2021-12-23 | $100.00 | $319.28 | 33,470 | — | — |
| 2021-12-22 | $100.00 | $319.28 | 26,050 | — | — |
| 2021-12-21 | $98.80 | $315.45 | 24,015 | — | — |
| 2021-12-20 | $99.40 | $312.13 | 33,025 | — | — |
| 2021-12-17 | $100.00 | $314.01 | 24,730 | — | — |
| 2021-12-16 | $100.00 | $314.01 | 17,585 | — | — |
| 2021-12-15 | $98.40 | $308.99 | 40,960 | — | — |
| 2021-12-14 | $97.80 | $307.10 | 23,765 | — | — |
| 2021-12-13 | $99.00 | $310.87 | 33,275 | — | — |
| 2021-12-10 | $98.60 | $309.61 | 19,595 | — | — |
| 2021-12-09 | $98.00 | $307.73 | 46,850 | — | — |
| 2021-12-08 | $100.00 | $314.01 | 16,970 | — | — |
| 2021-12-07 | $100.00 | $314.01 | 17,370 | — | — |
| 2021-12-06 | $99.40 | $312.13 | 22,360 | — | — |
| 2021-12-03 | $99.80 | $313.38 | 22,920 | — | — |
| 2021-12-02 | $99.20 | $311.50 | 38,830 | — | — |
| 2021-12-01 | $98.40 | $308.99 | 27,440 | — | — |
| 2021-11-30 | $101.00 | $317.15 | 29,495 | — | — |
| 2021-11-29 | $101.40 | $318.41 | 29,930 | — | — |
| 2021-11-26 | $102.40 | $321.55 | 15,505 | — | — |
| 2021-11-24 | $104.20 | $327.20 | 7,865 | — | — |
| 2021-11-23 | $104.60 | $328.46 | 28,820 | — | — |
| 2021-11-22 | $106.60 | $334.74 | 13,190 | — | — |
| 2021-11-19 | $108.20 | $339.76 | 8,910 | — | — |
| 2021-11-18 | $110.00 | $342.15 | 25,220 | — | — |
| 2021-11-17 | $110.80 | $344.63 | 13,695 | — | — |
| 2021-11-16 | $109.80 | $341.52 | 13,320 | — | — |
| 2021-11-15 | $110.60 | $344.01 | 13,975 | — | — |
| 2021-11-12 | $111.20 | $345.88 | 13,065 | — | — |
| 2021-11-11 | $111.00 | $345.26 | 11,995 | — | — |
| 2021-11-10 | $110.00 | $342.15 | 20,580 | — | — |
| 2021-11-09 | $109.00 | $339.04 | 12,495 | — | — |
| 2021-11-08 | $109.40 | $340.28 | 26,290 | — | — |
| 2021-11-05 | $108.40 | $337.17 | 23,035 | — | — |
| 2021-11-04 | $107.60 | $334.68 | 15,930 | — | — |
| 2021-11-03 | $106.60 | $331.57 | 20,060 | — | — |
| 2021-11-02 | $106.40 | $330.95 | 12,460 | — | — |
| 2021-11-01 | $108.00 | $335.93 | 17,910 | — | — |
| 2021-10-29 | $107.40 | $334.06 | 11,435 | — | — |
| 2021-10-28 | $107.80 | $335.30 | 11,250 | — | — |
| 2021-10-27 | $107.60 | $334.68 | 13,865 | — | — |
| 2021-10-26 | $107.80 | $335.30 | 16,905 | — | — |
| 2021-10-25 | $108.40 | $337.17 | 14,300 | — | — |
| 2021-10-22 | $108.00 | $335.93 | 18,145 | — | — |
| 2021-10-21 | $107.60 | $334.68 | 9,215 | — | — |
| 2021-10-20 | $108.00 | $335.93 | 13,980 | — | — |
| 2021-10-19 | $106.00 | $329.70 | 19,380 | — | — |
| 2021-10-18 | $105.20 | $325.72 | 14,955 | — | — |
| 2021-10-15 | $105.40 | $326.34 | 12,135 | — | — |
| 2021-10-14 | $106.00 | $328.20 | 24,850 | — | — |
| 2021-10-13 | $104.40 | $323.25 | 20,385 | — | — |
| 2021-10-12 | $102.80 | $318.29 | 14,545 | — | — |
| 2021-10-11 | $102.80 | $318.29 | 16,560 | — | — |
| 2021-10-08 | $103.00 | $318.91 | 38,315 | — | — |
| 2021-10-07 | $102.80 | $318.29 | 44,930 | — | — |
| 2021-10-06 | $103.20 | $319.53 | 19,870 | — | — |
| 2021-10-05 | $102.80 | $318.29 | 17,195 | — | — |
| 2021-10-04 | $103.40 | $320.15 | 25,760 | — | — |
| 2021-10-01 | $102.60 | $317.67 | 14,675 | — | — |
| 2021-09-30 | $101.20 | $313.34 | 30,375 | — | — |
| 2021-09-29 | $98.40 | $304.67 | 90,830 | — | — |
| 2021-09-28 | $102.20 | $316.43 | 27,055 | — | — |
| 2021-09-27 | $103.00 | $318.91 | 24,040 | — | — |
| 2021-09-24 | $102.00 | $315.82 | 41,140 | — | — |
| 2021-09-23 | $102.80 | $318.29 | 25,265 | — | — |
| 2021-09-22 | $103.40 | $320.15 | 22,560 | — | — |
| 2021-09-21 | $102.40 | $317.05 | 56,610 | — | — |
| 2021-09-20 | $101.60 | $312.66 | 45,465 | — | — |
| 2021-09-17 | $102.60 | $315.73 | 63,670 | — | — |
| 2021-09-16 | $105.00 | $323.12 | 55,515 | — | — |
| 2021-09-15 | $108.60 | $334.20 | 18,095 | — | — |
| 2021-09-14 | $109.20 | $336.04 | 21,815 | — | — |
| 2021-09-13 | $108.40 | $333.58 | 34,175 | — | — |
| 2021-09-10 | $108.60 | $334.20 | 28,170 | — | — |
| 2021-09-09 | $110.00 | $338.51 | 28,610 | — | — |
| 2021-09-08 | $109.20 | $336.04 | 34,085 | — | — |
| 2021-09-07 | $111.20 | $342.20 | 22,190 | — | — |
| 2021-09-03 | $112.60 | $346.51 | 24,025 | — | — |
| 2021-09-02 | $109.00 | $335.43 | 14,345 | — | — |
| 2021-09-01 | $110.20 | $339.12 | 20,380 | — | — |
| 2021-08-31 | $109.00 | $335.43 | 14,395 | — | — |
| 2021-08-30 | $109.60 | $337.28 | 22,090 | — | — |
| 2021-08-27 | $109.60 | $337.28 | 28,220 | — | — |
| 2021-08-26 | $107.40 | $330.51 | 19,930 | — | — |
| 2021-08-25 | $108.60 | $334.20 | 19,440 | — | — |
| 2021-08-24 | $108.80 | $334.81 | 17,760 | — | — |
| 2021-08-23 | $107.60 | $331.12 | 27,675 | — | — |
| 2021-08-20 | $105.20 | $323.74 | 38,440 | — | — |
| 2021-08-19 | $105.60 | $324.97 | 49,905 | — | — |
| 2021-08-18 | $107.80 | $328.66 | 36,430 | — | — |
| 2021-08-17 | $108.20 | $329.88 | 22,475 | — | — |
| 2021-08-16 | $109.40 | $333.54 | 28,130 | — | — |
| 2021-08-13 | $108.80 | $331.71 | 39,750 | — | — |
| 2021-08-12 | $106.80 | $325.61 | 40,035 | — | — |
| 2021-08-11 | $108.20 | $329.88 | 42,010 | — | — |
| 2021-08-10 | $107.20 | $326.83 | 54,265 | — | — |
| 2021-08-09 | $107.80 | $328.66 | 137,985 | — | — |
| 2021-08-06 | $111.60 | $340.24 | 107,605 | — | — |
| 2021-08-05 | $115.60 | $352.44 | 36,045 | — | — |
| 2021-08-04 | $117.00 | $356.71 | 69,625 | — | — |
| 2021-08-03 | $117.40 | $357.93 | 27,465 | — | — |
| 2021-08-02 | $117.00 | $356.71 | 33,670 | — | — |
| 2021-07-30 | $116.80 | $356.10 | 33,500 | — | — |
| 2021-07-29 | $117.40 | $357.93 | 32,635 | — | — |
| 2021-07-28 | $115.00 | $350.61 | 69,545 | — | — |
| 2021-07-27 | $113.60 | $346.34 | 110,050 | — | — |
| 2021-07-26 | $115.80 | $353.05 | 37,875 | — | — |
| 2021-07-23 | $115.60 | $352.44 | 42,560 | — | — |
| 2021-07-22 | $116.60 | $355.49 | 40,440 | — | — |
| 2021-07-21 | $116.20 | $354.27 | 49,330 | — | — |
| 2021-07-20 | $114.80 | $350.00 | 94,695 | — | — |
| 2021-07-19 | $117.40 | $351.46 | 135,495 | — | — |
| 2021-07-16 | $119.40 | $357.45 | 116,020 | — | — |
| 2021-07-15 | $122.40 | $366.43 | 48,150 | — | — |
| 2021-07-14 | $122.20 | $365.83 | 61,010 | — | — |
| 2021-07-13 | $121.20 | $362.84 | 92,905 | — | — |
| 2021-07-12 | $122.00 | $365.24 | 51,425 | — | — |
| 2021-07-09 | $121.60 | $364.04 | 32,750 | — | — |
| 2021-07-08 | $120.60 | $361.04 | 48,225 | — | — |
| 2021-07-07 | $121.60 | $364.04 | 42,510 | — | — |
| 2021-07-06 | $121.60 | $364.04 | 64,145 | — | — |
| 2021-07-02 | $122.80 | $367.63 | 44,700 | — | — |
| 2021-07-01 | $121.00 | $362.24 | 40,570 | — | — |
| 2021-06-30 | $121.60 | $364.04 | 35,165 | — | — |
| 2021-06-29 | $119.80 | $358.65 | 65,505 | — | — |
| 2021-06-28 | $121.60 | $364.04 | 41,395 | — | — |
| 2021-06-25 | $121.20 | $362.84 | 19,620 | — | — |
| 2021-06-24 | $120.40 | $360.45 | 28,425 | — | — |
| 2021-06-23 | $120.20 | $359.85 | 47,315 | — | — |
| 2021-06-22 | $119.60 | $358.05 | 62,110 | — | — |
| 2021-06-21 | $121.00 | $362.24 | 95,585 | — | — |
| 2021-06-18 | $123.20 | $361.34 | 128,140 | — | — |
| 2021-06-17 | $122.80 | $360.17 | 206,915 | — | — |
| 2021-06-16 | $128.20 | $376.01 | 75,715 | — | — |
| 2021-06-15 | $129.60 | $380.11 | 80,310 | — | — |
| 2021-06-14 | $130.20 | $381.87 | 109,250 | — | — |
| 2021-06-11 | $130.20 | $381.87 | 68,910 | — | — |
| 2021-06-10 | $130.40 | $382.46 | 77,725 | — | — |
| 2021-06-09 | $129.80 | $380.70 | 65,230 | — | — |
| 2021-06-08 | $129.20 | $378.94 | 102,955 | — | — |
| 2021-06-07 | $130.20 | $381.87 | 57,125 | — | — |
| 2021-06-04 | $129.40 | $379.53 | 25,745 | — | — |
| 2021-06-03 | $128.00 | $375.42 | 72,260 | — | — |
| 2021-06-02 | $130.40 | $382.46 | 20,555 | — | — |
| 2021-06-01 | $129.20 | $378.94 | 53,030 | — | — |
| 2021-05-28 | $129.00 | $378.35 | 20,495 | — | — |
| 2021-05-27 | $128.80 | $377.77 | 25,635 | — | — |
| 2021-05-26 | $128.20 | $376.01 | 29,190 | — | — |
| 2021-05-25 | $128.80 | $377.77 | 27,695 | — | — |
| 2021-05-24 | $128.40 | $376.60 | 18,940 | — | — |
| 2021-05-21 | $127.00 | $372.49 | 48,440 | — | — |
| 2021-05-20 | $128.00 | $375.42 | 29,030 | — | — |
| 2021-05-19 | $127.60 | $374.25 | 48,945 | — | — |
| 2021-05-18 | $130.80 | $376.83 | 44,240 | — | — |
| 2021-05-17 | $131.40 | $378.56 | 62,280 | — | — |
| 2021-05-14 | $129.60 | $373.37 | 40,205 | — | — |
| 2021-05-13 | $128.60 | $370.49 | 32,195 | — | — |
| 2021-05-12 | $128.40 | $369.92 | 40,950 | — | — |
| 2021-05-11 | $129.20 | $372.22 | 32,725 | — | — |
| 2021-05-10 | $129.00 | $371.64 | 33,300 | — | — |
| 2021-05-07 | $128.80 | $371.07 | 32,775 | — | — |
| 2021-05-06 | $128.40 | $369.92 | 37,550 | — | — |
| 2021-05-05 | $127.00 | $365.88 | 45,250 | — | — |
| 2021-05-04 | $126.60 | $364.73 | 33,475 | — | — |
| 2021-05-03 | $127.80 | $368.19 | 48,590 | — | — |
| 2021-04-30 | $125.20 | $360.70 | 19,370 | — | — |
| 2021-04-29 | $125.60 | $361.85 | 53,660 | — | — |
| 2021-04-28 | $126.40 | $364.15 | 49,070 | — | — |
| 2021-04-27 | $126.00 | $363.00 | 30,165 | — | — |
| 2021-04-26 | $125.20 | $360.70 | 26,605 | — | — |
| 2021-04-23 | $124.80 | $359.54 | 33,965 | — | — |
| 2021-04-22 | $124.60 | $358.97 | 32,860 | — | — |
| 2021-04-21 | $126.20 | $363.58 | 43,070 | — | — |
| 2021-04-20 | $124.40 | $358.39 | 35,900 | — | — |
| 2021-04-19 | $127.80 | $357.35 | 71,550 | — | — |
| 2021-04-16 | $128.20 | $358.47 | 56,760 | — | — |
| 2021-04-15 | $127.80 | $357.35 | 68,655 | — | — |
| 2021-04-14 | $126.60 | $354.00 | 67,710 | — | — |
| 2021-04-13 | $126.60 | $354.00 | 28,825 | — | — |
| 2021-04-12 | $124.80 | $348.97 | 45,830 | — | — |
| 2021-04-09 | $126.40 | $353.44 | 37,645 | — | — |
| 2021-04-08 | $126.80 | $354.56 | 37,980 | — | — |
| 2021-04-07 | $125.40 | $350.64 | 38,740 | — | — |
| 2021-04-06 | $125.20 | $350.08 | 47,720 | — | — |
| 2021-04-05 | $124.00 | $346.73 | 29,845 | — | — |
| 2021-04-01 | $124.20 | $347.29 | 22,565 | — | — |
| 2021-03-31 | $121.60 | $340.02 | 19,640 | — | — |
| 2021-03-30 | $119.60 | $334.43 | 45,650 | — | — |
| 2021-03-29 | $122.40 | $342.25 | 41,295 | — | — |
| 2021-03-26 | $124.00 | $346.73 | 36,210 | — | — |
| 2021-03-25 | $123.80 | $346.17 | 54,335 | — | — |
| 2021-03-24 | $124.00 | $346.73 | 19,015 | — | — |
| 2021-03-23 | $124.20 | $347.29 | 51,515 | — | — |
| 2021-03-22 | $127.00 | $355.12 | 46,045 | — | — |
| 2021-03-19 | $127.60 | $356.80 | 47,550 | — | — |
| 2021-03-18 | $130.40 | $353.94 | 64,415 | — | — |
| 2021-03-17 | $131.20 | $356.11 | 62,095 | — | — |
| 2021-03-16 | $130.20 | $353.40 | 49,805 | — | — |
| 2021-03-15 | $131.20 | $356.11 | 33,115 | — | — |
| 2021-03-12 | $130.00 | $352.86 | 51,075 | — | — |
| 2021-03-11 | $130.40 | $353.94 | 31,570 | — | — |
| 2021-03-10 | $130.80 | $355.03 | 27,230 | — | — |
| 2021-03-09 | $130.00 | $352.86 | 25,175 | — | — |
| 2021-03-08 | $126.00 | $342.00 | 40,320 | — | — |
| 2021-03-05 | $126.00 | $342.00 | 52,695 | — | — |
| 2021-03-04 | $126.80 | $344.17 | 59,925 | — | — |
| 2021-03-03 | $130.00 | $352.86 | 58,065 | — | — |
| 2021-03-02 | $132.40 | $359.37 | 16,665 | — | — |
| 2021-03-01 | $131.20 | $356.11 | 37,035 | — | — |
| 2021-02-26 | $131.00 | $355.57 | 46,525 | — | — |
| 2021-02-25 | $134.60 | $365.34 | 21,840 | — | — |
| 2021-02-24 | $135.80 | $368.60 | 22,080 | — | — |
| 2021-02-23 | $135.60 | $368.06 | 26,965 | — | — |
| 2021-02-22 | $136.20 | $369.69 | 26,865 | — | — |
| 2021-02-19 | $133.60 | $362.63 | 21,995 | — | — |
| 2021-02-18 | $137.00 | $360.46 | 53,385 | — | — |
| 2021-02-17 | $137.80 | $362.56 | 74,280 | — | — |
| 2021-02-16 | $137.40 | $361.51 | 38,630 | — | — |
| 2021-02-12 | $137.20 | $360.98 | 30,840 | — | — |
| 2021-02-11 | $135.80 | $357.30 | 26,390 | — | — |
| 2021-02-10 | $135.60 | $356.77 | 21,155 | — | — |
| 2021-02-09 | $136.60 | $359.40 | 28,335 | — | — |
| 2021-02-08 | $137.00 | $360.46 | 33,220 | — | — |
| 2021-02-05 | $134.40 | $353.62 | 23,840 | — | — |
| 2021-02-04 | $132.00 | $347.30 | 25,445 | — | — |
| 2021-02-03 | $133.20 | $350.46 | 17,815 | — | — |
| 2021-02-02 | $131.60 | $346.25 | 21,135 | — | — |
| 2021-02-01 | $136.20 | $358.35 | 43,295 | — | — |
| 2021-01-29 | $130.40 | $343.09 | 26,645 | — | — |
| 2021-01-28 | $129.60 | $340.99 | 31,220 | — | — |
| 2021-01-27 | $127.20 | $334.67 | 16,085 | — | — |
| 2021-01-26 | $128.40 | $337.83 | 10,350 | — | — |
| 2021-01-25 | $127.20 | $334.67 | 16,705 | — | — |
| 2021-01-22 | $128.00 | $336.78 | 13,025 | — | — |
| 2021-01-21 | $130.00 | $342.04 | 13,050 | — | — |
| 2021-01-20 | $129.20 | $339.93 | 13,335 | — | — |
| 2021-01-19 | $126.80 | $333.62 | 18,700 | — | — |
| 2021-01-15 | $126.80 | $327.52 | 30,060 | — | — |
| 2021-01-14 | $130.00 | $335.78 | 13,415 | — | — |
| 2021-01-13 | $128.20 | $331.13 | 13,445 | — | — |
| 2021-01-12 | $129.80 | $335.27 | 15,940 | — | — |
| 2021-01-11 | $127.00 | $328.03 | 13,795 | — | — |
| 2021-01-08 | $128.00 | $330.62 | 44,935 | — | — |
| 2021-01-07 | $134.20 | $346.63 | 18,250 | — | — |
| 2021-01-06 | $133.60 | $345.08 | 12,605 | — | — |
| 2021-01-05 | $134.00 | $346.11 | 12,615 | — | — |
| 2021-01-04 | $132.80 | $343.01 | 13,410 | — | — |