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
- 2017-04-26 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 | $103.80 | $284.42 | 14,405 | — | — |
| 2021-12-30 | $104.80 | $287.16 | 22,730 | — | — |
| 2021-12-29 | $104.00 | $284.97 | 19,735 | — | — |
| 2021-12-28 | $103.80 | $284.42 | 25,040 | — | — |
| 2021-12-27 | $103.40 | $283.32 | 30,725 | — | — |
| 2021-12-23 | $102.00 | $279.49 | 41,455 | — | — |
| 2021-12-22 | $100.80 | $276.20 | 19,880 | — | — |
| 2021-12-21 | $100.00 | $274.01 | 20,260 | — | — |
| 2021-12-20 | $98.80 | $267.05 | 56,655 | — | — |
| 2021-12-17 | $100.20 | $270.83 | 23,655 | — | — |
| 2021-12-16 | $101.40 | $274.08 | 19,260 | — | — |
| 2021-12-15 | $101.00 | $272.99 | 22,720 | — | — |
| 2021-12-14 | $99.80 | $269.75 | 21,255 | — | — |
| 2021-12-13 | $100.60 | $271.91 | 32,735 | — | — |
| 2021-12-10 | $101.40 | $274.08 | 33,650 | — | — |
| 2021-12-09 | $100.40 | $271.37 | 40,645 | — | — |
| 2021-12-08 | $102.60 | $277.32 | 24,600 | — | — |
| 2021-12-07 | $101.20 | $273.54 | 44,260 | — | — |
| 2021-12-06 | $98.80 | $267.05 | 40,305 | — | — |
| 2021-12-03 | $94.00 | $254.07 | 48,215 | — | — |
| 2021-12-02 | $95.00 | $256.78 | 61,905 | — | — |
| 2021-12-01 | $92.80 | $250.83 | 67,645 | — | — |
| 2021-11-30 | $94.00 | $254.07 | 125,055 | — | — |
| 2021-11-29 | $98.60 | $266.51 | 74,310 | — | — |
| 2021-11-26 | $97.70 | $264.07 | 128,455 | — | — |
| 2021-11-24 | $109.00 | $294.62 | 14,985 | — | — |
| 2021-11-23 | $109.20 | $295.16 | 19,450 | — | — |
| 2021-11-22 | $106.20 | $287.05 | 32,980 | — | — |
| 2021-11-19 | $105.40 | $284.89 | 83,140 | — | — |
| 2021-11-18 | $110.80 | $291.70 | 49,805 | — | — |
| 2021-11-17 | $110.10 | $289.86 | 61,110 | — | — |
| 2021-11-16 | $112.00 | $294.86 | 41,200 | — | — |
| 2021-11-15 | $111.60 | $293.80 | 48,520 | — | — |
| 2021-11-12 | $111.80 | $294.33 | 54,245 | — | — |
| 2021-11-11 | $111.80 | $294.33 | 34,135 | — | — |
| 2021-11-10 | $111.80 | $294.33 | 40,335 | — | — |
| 2021-11-09 | $113.40 | $298.54 | 26,025 | — | — |
| 2021-11-08 | $112.40 | $295.91 | 45,590 | — | — |
| 2021-11-05 | $111.60 | $293.80 | 37,505 | — | — |
| 2021-11-04 | $109.20 | $287.49 | 34,515 | — | — |
| 2021-11-03 | $109.80 | $289.07 | 33,515 | — | — |
| 2021-11-02 | $112.40 | $295.91 | 13,405 | — | — |
| 2021-11-01 | $112.60 | $296.44 | 16,735 | — | — |
| 2021-10-29 | $111.60 | $293.80 | 11,790 | — | — |
| 2021-10-28 | $111.80 | $294.33 | 10,795 | — | — |
| 2021-10-27 | $111.40 | $293.28 | 17,535 | — | — |
| 2021-10-26 | $113.00 | $297.49 | 19,505 | — | — |
| 2021-10-25 | $112.10 | $295.12 | 15,120 | — | — |
| 2021-10-22 | $112.00 | $294.86 | 14,555 | — | — |
| 2021-10-21 | $111.60 | $293.80 | 26,675 | — | — |
| 2021-10-20 | $112.20 | $295.38 | 18,275 | — | — |
| 2021-10-19 | $111.40 | $293.28 | 37,200 | — | — |
| 2021-10-18 | $111.90 | $291.86 | 54,060 | — | — |
| 2021-10-15 | $112.00 | $292.12 | 26,635 | — | — |
| 2021-10-14 | $111.20 | $290.03 | 28,640 | — | — |
| 2021-10-13 | $110.60 | $288.47 | 16,985 | — | — |
| 2021-10-12 | $110.40 | $287.94 | 15,870 | — | — |
| 2021-10-11 | $110.20 | $287.42 | 18,960 | — | — |
| 2021-10-08 | $109.20 | $284.81 | 22,580 | — | — |
| 2021-10-07 | $109.00 | $284.29 | 27,940 | — | — |
| 2021-10-06 | $108.40 | $282.73 | 14,990 | — | — |
| 2021-10-05 | $109.40 | $285.34 | 14,435 | — | — |
| 2021-10-04 | $108.60 | $283.25 | 29,255 | — | — |
| 2021-10-01 | $107.80 | $281.16 | 13,815 | — | — |
| 2021-09-30 | $107.40 | $280.12 | 16,355 | — | — |
| 2021-09-29 | $106.80 | $278.55 | 11,925 | — | — |
| 2021-09-28 | $107.00 | $279.08 | 21,630 | — | — |
| 2021-09-27 | $107.20 | $279.60 | 26,040 | — | — |
| 2021-09-24 | $106.40 | $277.51 | 26,545 | — | — |
| 2021-09-23 | $105.80 | $275.95 | 29,830 | — | — |
| 2021-09-22 | $104.80 | $273.34 | 34,110 | — | — |
| 2021-09-21 | $103.60 | $270.21 | 37,955 | — | — |
| 2021-09-20 | $105.00 | $268.80 | 76,720 | — | — |
| 2021-09-17 | $106.50 | $272.64 | 24,905 | — | — |
| 2021-09-16 | $106.80 | $273.41 | 24,840 | — | — |
| 2021-09-15 | $107.00 | $273.92 | 39,665 | — | — |
| 2021-09-14 | $104.90 | $268.54 | 39,890 | — | — |
| 2021-09-13 | $105.00 | $268.80 | 24,640 | — | — |
| 2021-09-10 | $104.00 | $266.24 | 24,835 | — | — |
| 2021-09-09 | $102.20 | $261.63 | 21,090 | — | — |
| 2021-09-08 | $103.40 | $264.70 | 15,150 | — | — |
| 2021-09-07 | $102.40 | $262.14 | 13,500 | — | — |
| 2021-09-03 | $103.00 | $263.68 | 10,540 | — | — |
| 2021-09-02 | $103.40 | $264.70 | 26,465 | — | — |
| 2021-09-01 | $102.00 | $261.12 | 11,120 | — | — |
| 2021-08-31 | $101.80 | $260.61 | 14,165 | — | — |
| 2021-08-30 | $102.20 | $261.63 | 21,000 | — | — |
| 2021-08-27 | $101.80 | $260.61 | 17,365 | — | — |
| 2021-08-26 | $100.80 | $258.05 | 12,505 | — | — |
| 2021-08-25 | $101.10 | $258.82 | 17,940 | — | — |
| 2021-08-24 | $100.60 | $257.54 | 19,990 | — | — |
| 2021-08-23 | $97.80 | $250.37 | 27,100 | — | — |
| 2021-08-20 | $93.00 | $238.08 | 41,225 | — | — |
| 2021-08-19 | $95.80 | $245.25 | 55,115 | — | — |
| 2021-08-18 | $98.20 | $247.91 | 44,035 | — | — |
| 2021-08-17 | $100.40 | $253.46 | 26,175 | — | — |
| 2021-08-16 | $101.20 | $255.48 | 42,070 | — | — |
| 2021-08-13 | $101.80 | $257.00 | 23,855 | — | — |
| 2021-08-12 | $102.40 | $258.51 | 12,470 | — | — |
| 2021-08-11 | $103.00 | $260.03 | 16,010 | — | — |
| 2021-08-10 | $101.60 | $256.49 | 19,980 | — | — |
| 2021-08-09 | $100.00 | $252.45 | 55,890 | — | — |
| 2021-08-06 | $101.60 | $256.49 | 33,335 | — | — |
| 2021-08-05 | $102.80 | $259.52 | 25,740 | — | — |
| 2021-08-04 | $100.90 | $254.73 | 40,580 | — | — |
| 2021-08-03 | $103.80 | $262.05 | 31,385 | — | — |
| 2021-08-02 | $104.60 | $264.07 | 26,695 | — | — |
| 2021-07-30 | $107.20 | $270.63 | 9,245 | — | — |
| 2021-07-29 | $107.10 | $270.38 | 20,420 | — | — |
| 2021-07-28 | $105.40 | $266.09 | 13,330 | — | — |
| 2021-07-27 | $104.80 | $264.57 | 18,605 | — | — |
| 2021-07-26 | $105.10 | $265.33 | 14,495 | — | — |
| 2021-07-23 | $105.00 | $265.08 | 10,730 | — | — |
| 2021-07-22 | $104.40 | $263.56 | 12,140 | — | — |
| 2021-07-21 | $102.80 | $259.52 | 27,200 | — | — |
| 2021-07-20 | $99.20 | $250.44 | 30,090 | — | — |
| 2021-07-19 | $98.80 | $246.29 | 80,465 | — | — |
| 2021-07-16 | $105.60 | $263.25 | 17,530 | — | — |
| 2021-07-15 | $105.20 | $262.25 | 21,550 | — | — |
| 2021-07-14 | $106.40 | $265.24 | 25,090 | — | — |
| 2021-07-13 | $108.20 | $269.73 | 20,390 | — | — |
| 2021-07-12 | $107.20 | $267.23 | 33,690 | — | — |
| 2021-07-09 | $107.40 | $267.73 | 15,300 | — | — |
| 2021-07-08 | $105.60 | $263.25 | 25,490 | — | — |
| 2021-07-07 | $104.40 | $260.25 | 49,405 | — | — |
| 2021-07-06 | $105.80 | $263.74 | 41,590 | — | — |
| 2021-07-02 | $107.40 | $267.73 | 26,295 | — | — |
| 2021-07-01 | $107.20 | $267.23 | 20,950 | — | — |
| 2021-06-30 | $106.20 | $264.74 | 13,820 | — | — |
| 2021-06-29 | $106.20 | $264.74 | 17,125 | — | — |
| 2021-06-28 | $105.60 | $263.25 | 28,430 | — | — |
| 2021-06-25 | $106.40 | $265.24 | 15,670 | — | — |
| 2021-06-24 | $105.60 | $263.25 | 14,095 | — | — |
| 2021-06-23 | $105.30 | $262.50 | 19,400 | — | — |
| 2021-06-22 | $104.80 | $261.25 | 26,030 | — | — |
| 2021-06-21 | $104.60 | $260.75 | 35,630 | — | — |
| 2021-06-18 | $104.00 | $255.97 | 23,180 | — | — |
| 2021-06-17 | $103.80 | $255.48 | 36,680 | — | — |
| 2021-06-16 | $105.00 | $258.43 | 36,890 | — | — |
| 2021-06-15 | $105.20 | $258.92 | 39,875 | — | — |
| 2021-06-14 | $104.00 | $255.97 | 36,645 | — | — |
| 2021-06-11 | $103.80 | $255.48 | 27,110 | — | — |
| 2021-06-10 | $103.00 | $253.51 | 60,120 | — | — |
| 2021-06-09 | $103.00 | $253.51 | 41,430 | — | — |
| 2021-06-08 | $103.00 | $253.51 | 54,830 | — | — |
| 2021-06-07 | $102.60 | $252.52 | 67,530 | — | — |
| 2021-06-04 | $102.40 | $252.03 | 19,230 | — | — |
| 2021-06-03 | $101.80 | $250.55 | 20,930 | — | — |
| 2021-06-02 | $101.40 | $249.57 | 20,530 | — | — |
| 2021-06-01 | $100.60 | $247.60 | 40,685 | — | — |
| 2021-05-28 | $98.80 | $243.17 | 23,275 | — | — |
| 2021-05-27 | $99.20 | $244.15 | 13,085 | — | — |
| 2021-05-26 | $98.30 | $241.94 | 24,890 | — | — |
| 2021-05-25 | $97.70 | $240.46 | 15,755 | — | — |
| 2021-05-24 | $98.00 | $241.20 | 21,860 | — | — |
| 2021-05-21 | $95.20 | $234.31 | 49,175 | — | — |
| 2021-05-20 | $93.00 | $228.89 | 45,080 | — | — |
| 2021-05-19 | $94.80 | $233.32 | 84,490 | — | — |
| 2021-05-18 | $99.60 | $239.77 | 55,365 | — | — |
| 2021-05-17 | $100.40 | $241.70 | 39,065 | — | — |
| 2021-05-14 | $99.60 | $239.77 | 24,620 | — | — |
| 2021-05-13 | $98.20 | $236.40 | 34,500 | — | — |
| 2021-05-12 | $99.40 | $239.29 | 19,515 | — | — |
| 2021-05-11 | $99.30 | $239.05 | 29,095 | — | — |
| 2021-05-10 | $98.90 | $238.09 | 20,410 | — | — |
| 2021-05-07 | $98.90 | $238.09 | 23,685 | — | — |
| 2021-05-06 | $98.60 | $237.37 | 28,910 | — | — |
| 2021-05-05 | $98.60 | $237.37 | 40,970 | — | — |
| 2021-05-04 | $98.50 | $237.12 | 11,945 | — | — |
| 2021-05-03 | $97.90 | $235.68 | 16,790 | — | — |
| 2021-04-30 | $97.20 | $233.99 | 13,150 | — | — |
| 2021-04-29 | $98.10 | $236.16 | 11,160 | — | — |
| 2021-04-28 | $97.60 | $234.96 | 15,735 | — | — |
| 2021-04-27 | $96.80 | $233.03 | 13,625 | — | — |
| 2021-04-26 | $95.40 | $229.66 | 10,960 | — | — |
| 2021-04-23 | $95.60 | $230.14 | 6,970 | — | — |
| 2021-04-22 | $95.00 | $228.70 | 12,250 | — | — |
| 2021-04-21 | $94.80 | $228.22 | 21,255 | — | — |
| 2021-04-20 | $95.90 | $230.87 | 18,710 | — | — |
| 2021-04-19 | $98.56 | $232.94 | 26,240 | — | — |
| 2021-04-16 | $98.20 | $232.08 | 15,260 | — | — |
| 2021-04-15 | $98.10 | $231.85 | 16,030 | — | — |
| 2021-04-14 | $97.80 | $231.14 | 19,795 | — | — |
| 2021-04-13 | $95.80 | $226.41 | 13,000 | — | — |
| 2021-04-12 | $95.00 | $224.52 | 14,045 | — | — |
| 2021-04-09 | $94.64 | $223.67 | 8,515 | — | — |
| 2021-04-08 | $94.80 | $224.05 | 17,965 | — | — |
| 2021-04-07 | $94.80 | $224.05 | 16,870 | — | — |
| 2021-04-06 | $94.80 | $224.05 | 19,335 | — | — |
| 2021-04-05 | $93.46 | $220.88 | 25,595 | — | — |
| 2021-04-01 | $97.00 | $229.25 | 21,500 | — | — |
| 2021-03-31 | $94.00 | $222.16 | 15,415 | — | — |
| 2021-03-30 | $95.40 | $225.47 | 12,965 | — | — |
| 2021-03-29 | $96.40 | $227.83 | 13,535 | — | — |
| 2021-03-26 | $96.20 | $227.36 | 20,430 | — | — |
| 2021-03-25 | $92.40 | $218.38 | 50,335 | — | — |
| 2021-03-24 | $95.80 | $226.41 | 16,630 | — | — |
| 2021-03-23 | $91.30 | $215.78 | 50,425 | — | — |
| 2021-03-22 | $96.60 | $228.30 | 17,130 | — | — |
| 2021-03-19 | $96.60 | $228.30 | 34,900 | — | — |
| 2021-03-18 | $94.60 | $220.65 | 87,515 | — | — |
| 2021-03-17 | $101.40 | $236.51 | 23,380 | — | — |
| 2021-03-16 | $101.60 | $236.97 | 21,905 | — | — |
| 2021-03-15 | $102.20 | $238.37 | 21,190 | — | — |
| 2021-03-12 | $102.40 | $238.84 | 22,805 | — | — |
| 2021-03-11 | $102.60 | $239.31 | 23,305 | — | — |
| 2021-03-10 | $101.80 | $237.44 | 16,040 | — | — |
| 2021-03-09 | $101.00 | $235.57 | 23,180 | — | — |
| 2021-03-08 | $100.80 | $235.11 | 35,755 | — | — |
| 2021-03-05 | $101.40 | $236.51 | 34,240 | — | — |
| 2021-03-04 | $100.20 | $233.71 | 61,455 | — | — |
| 2021-03-03 | $98.20 | $229.04 | 57,075 | — | — |
| 2021-03-02 | $96.60 | $225.31 | 32,525 | — | — |
| 2021-03-01 | $96.80 | $225.78 | 42,340 | — | — |
| 2021-02-26 | $98.00 | $228.58 | 37,835 | — | — |
| 2021-02-25 | $99.40 | $231.84 | 26,670 | — | — |
| 2021-02-24 | $99.80 | $232.77 | 38,370 | — | — |
| 2021-02-23 | $98.40 | $229.51 | 24,620 | — | — |
| 2021-02-22 | $98.00 | $228.58 | 33,805 | — | — |
| 2021-02-19 | $95.40 | $222.51 | 47,655 | — | — |
| 2021-02-18 | $100.40 | $225.73 | 57,650 | — | — |
| 2021-02-17 | $101.20 | $227.53 | 35,685 | — | — |
| 2021-02-16 | $100.60 | $226.18 | 43,840 | — | — |
| 2021-02-12 | $100.10 | $225.06 | 29,625 | — | — |
| 2021-02-11 | $99.00 | $222.58 | 27,865 | — | — |
| 2021-02-10 | $99.10 | $222.81 | 22,960 | — | — |
| 2021-02-09 | $99.20 | $223.03 | 25,415 | — | — |
| 2021-02-08 | $99.40 | $223.48 | 40,050 | — | — |
| 2021-02-05 | $99.00 | $222.58 | 40,755 | — | — |
| 2021-02-04 | $98.90 | $222.36 | 22,780 | — | — |
| 2021-02-03 | $98.40 | $221.23 | 12,680 | — | — |
| 2021-02-02 | $98.40 | $221.23 | 12,155 | — | — |
| 2021-02-01 | $97.20 | $218.54 | 9,955 | — | — |
| 2021-01-29 | $96.40 | $216.74 | 8,745 | — | — |
| 2021-01-28 | $96.40 | $216.74 | 11,315 | — | — |
| 2021-01-27 | $96.40 | $216.74 | 18,445 | — | — |
| 2021-01-26 | $96.20 | $216.29 | 16,920 | — | — |
| 2021-01-25 | $96.80 | $217.64 | 9,050 | — | — |
| 2021-01-22 | $96.40 | $216.74 | 13,610 | — | — |
| 2021-01-21 | $97.00 | $218.09 | 8,005 | — | — |
| 2021-01-20 | $96.40 | $216.74 | 9,340 | — | — |
| 2021-01-19 | $96.60 | $217.19 | 12,630 | — | — |
| 2021-01-15 | $97.20 | $215.61 | 11,910 | — | — |
| 2021-01-14 | $98.20 | $217.83 | 6,585 | — | — |
| 2021-01-13 | $97.60 | $216.50 | 5,805 | — | — |
| 2021-01-12 | $97.70 | $216.72 | 12,040 | — | — |
| 2021-01-11 | $97.20 | $215.61 | 8,975 | — | — |
| 2021-01-08 | $96.90 | $214.95 | 24,700 | — | — |
| 2021-01-07 | $96.40 | $213.84 | 19,055 | — | — |
| 2021-01-06 | $95.40 | $211.62 | 12,215 | — | — |
| 2021-01-05 | $95.20 | $211.18 | 16,170 | — | — |
| 2021-01-04 | $92.24 | $204.61 | 17,685 | — | — |