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
- 2020-02-12 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 | $125.80 | $125.80 | 310 | — | — |
| 2021-12-30 | $126.22 | $126.22 | 225 | — | — |
| 2021-12-29 | $128.20 | $128.20 | 745 | — | — |
| 2021-12-28 | $128.60 | $128.60 | 470 | — | — |
| 2021-12-27 | $128.00 | $128.00 | 195 | — | — |
| 2021-12-23 | $132.60 | $132.60 | 285 | — | — |
| 2021-12-22 | $133.80 | $133.80 | 140 | — | — |
| 2021-12-21 | $139.20 | $139.20 | 145 | — | — |
| 2021-12-20 | $133.60 | $133.60 | 45 | — | — |
| 2021-12-17 | $137.60 | $137.60 | 680 | — | — |
| 2021-12-16 | $143.60 | $143.60 | 310 | — | — |
| 2021-12-15 | $130.20 | $130.20 | 680 | — | — |
| 2021-12-14 | $129.00 | $129.00 | 205 | — | — |
| 2021-12-13 | $127.20 | $127.20 | 140 | — | — |
| 2021-12-10 | $129.40 | $129.40 | 185 | — | — |
| 2021-12-09 | $133.60 | $133.60 | 235 | — | — |
| 2021-12-08 | $130.64 | $130.64 | 165 | — | — |
| 2021-12-07 | $128.20 | $128.20 | 25 | — | — |
| 2021-12-06 | $128.20 | $128.20 | 240 | — | — |
| 2021-12-03 | $138.60 | $138.60 | 205 | — | — |
| 2021-12-02 | $137.20 | $137.20 | 60 | — | — |
| 2021-12-01 | $139.80 | $139.80 | 40 | — | — |
| 2021-11-30 | $140.20 | $140.20 | 125 | — | — |
| 2021-11-29 | $138.20 | $138.20 | 135 | — | — |
| 2021-11-26 | $142.40 | $142.40 | 50 | — | — |
| 2021-11-24 | $146.30 | $146.30 | 260 | — | — |
| 2021-11-23 | $139.80 | $139.80 | 590 | — | — |
| 2021-11-22 | $145.40 | $145.40 | 85 | — | — |
| 2021-11-19 | $142.40 | $142.40 | 85 | — | — |
| 2021-11-18 | $150.00 | $150.00 | 30 | — | — |
| 2021-11-17 | $150.20 | $150.20 | 290 | — | — |
| 2021-11-16 | $157.00 | $157.00 | 150 | — | — |
| 2021-11-15 | $160.82 | $160.82 | 50 | — | — |
| 2021-11-12 | $154.60 | $154.60 | 0 | — | — |
| 2021-11-11 | $154.60 | $154.60 | 35 | — | — |
| 2021-11-10 | $159.60 | $159.60 | 210 | — | — |
| 2021-11-09 | $166.60 | $166.60 | 55 | — | — |
| 2021-11-08 | $164.00 | $164.00 | 65 | — | — |
| 2021-11-05 | $167.60 | $167.60 | 15 | — | — |
| 2021-11-04 | $166.20 | $166.20 | 120 | — | — |
| 2021-11-03 | $158.60 | $158.60 | 270 | — | — |
| 2021-11-02 | $165.80 | $165.80 | 140 | — | — |
| 2021-11-01 | $157.40 | $157.40 | 20 | — | — |
| 2021-10-29 | $157.80 | $157.80 | 25 | — | — |
| 2021-10-28 | $158.80 | $158.80 | 30 | — | — |
| 2021-10-27 | $151.00 | $151.00 | 40 | — | — |
| 2021-10-26 | $157.40 | $157.40 | 65 | — | — |
| 2021-10-25 | $157.60 | $157.60 | 25 | — | — |
| 2021-10-22 | $157.60 | $157.60 | 115 | — | — |
| 2021-10-21 | $157.60 | $157.60 | 160 | — | — |
| 2021-10-20 | $164.30 | $164.30 | 30 | — | — |
| 2021-10-19 | $164.00 | $164.00 | 25 | — | — |
| 2021-10-18 | $163.20 | $163.20 | 95 | — | — |
| 2021-10-15 | $170.20 | $170.20 | 0 | — | — |
| 2021-10-14 | $170.20 | $170.20 | 10 | — | — |
| 2021-10-13 | $169.60 | $169.60 | 145 | — | — |
| 2021-10-12 | $173.60 | $173.60 | 0 | — | — |
| 2021-10-11 | $173.60 | $173.60 | 225 | — | — |
| 2021-10-08 | $180.20 | $180.20 | 35 | — | — |
| 2021-10-07 | $178.20 | $178.20 | 130 | — | — |
| 2021-10-06 | $181.60 | $181.60 | 80 | — | — |
| 2021-10-05 | $180.00 | $180.00 | 65 | — | — |
| 2021-10-04 | $187.94 | $187.94 | 15 | — | — |
| 2021-10-01 | $181.00 | $181.00 | 90 | — | — |
| 2021-09-30 | $180.20 | $180.20 | 75 | — | — |
| 2021-09-29 | $182.00 | $182.00 | 145 | — | — |
| 2021-09-28 | $189.00 | $189.00 | 0 | — | — |
| 2021-09-27 | $189.00 | $189.00 | 15 | — | — |
| 2021-09-24 | $194.00 | $194.00 | 65 | — | — |
| 2021-09-23 | $191.50 | $191.50 | 30 | — | — |
| 2021-09-22 | $194.00 | $194.00 | 285 | — | — |
| 2021-09-21 | $192.90 | $192.90 | 25 | — | — |
| 2021-09-20 | $187.00 | $187.00 | 190 | — | — |
| 2021-09-17 | $184.80 | $184.80 | 140 | — | — |
| 2021-09-16 | $193.60 | $193.60 | 10 | — | — |
| 2021-09-15 | $194.20 | $194.20 | 25 | — | — |
| 2021-09-14 | $191.60 | $191.60 | 0 | — | — |
| 2021-09-13 | $191.60 | $191.60 | 60 | — | — |
| 2021-09-10 | $199.00 | $199.00 | 185 | — | — |
| 2021-09-09 | $196.30 | $196.30 | 80 | — | — |
| 2021-09-08 | $185.80 | $185.80 | 100 | — | — |
| 2021-09-07 | $186.48 | $186.48 | 570 | — | — |
| 2021-09-03 | $189.80 | $189.80 | 135 | — | — |
| 2021-09-02 | $195.20 | $195.20 | 20 | — | — |
| 2021-09-01 | $195.20 | $195.20 | 15 | — | — |
| 2021-08-31 | $194.50 | $194.50 | 45 | — | — |
| 2021-08-30 | $194.00 | $194.00 | 80 | — | — |
| 2021-08-27 | $193.52 | $193.52 | 60 | — | — |
| 2021-08-26 | $190.60 | $190.60 | 335 | — | — |
| 2021-08-25 | $198.00 | $198.00 | 5 | — | — |
| 2021-08-24 | $199.00 | $199.00 | 460 | — | — |
| 2021-08-23 | $197.80 | $197.80 | 595 | — | — |
| 2021-08-20 | $197.80 | $197.80 | 40 | — | — |
| 2021-08-19 | $201.02 | $201.02 | 275 | — | — |
| 2021-08-18 | $188.20 | $188.20 | 275 | — | — |
| 2021-08-17 | $198.00 | $198.00 | 245 | — | — |
| 2021-08-16 | $193.80 | $193.80 | 105 | — | — |
| 2021-08-13 | $198.60 | $198.60 | 40 | — | — |
| 2021-08-12 | $200.00 | $200.00 | 90 | — | — |
| 2021-08-11 | $197.40 | $197.40 | 65 | — | — |
| 2021-08-10 | $203.00 | $203.00 | 0 | — | — |
| 2021-08-09 | $203.00 | $203.00 | 165 | — | — |
| 2021-08-06 | $197.40 | $197.40 | 120 | — | — |
| 2021-08-05 | $198.60 | $198.60 | 60 | — | — |
| 2021-08-04 | $196.90 | $196.90 | 40 | — | — |
| 2021-08-03 | $196.50 | $196.50 | 385 | — | — |
| 2021-08-02 | $181.60 | $181.60 | 65 | — | — |
| 2021-07-30 | $197.00 | $197.00 | 380 | — | — |
| 2021-07-29 | $182.00 | $182.00 | 110 | — | — |
| 2021-07-28 | $180.00 | $180.00 | 65 | — | — |
| 2021-07-27 | $191.00 | $191.00 | 50 | — | — |
| 2021-07-26 | $192.00 | $192.00 | 95 | — | — |
| 2021-07-23 | $186.00 | $186.00 | 100 | — | — |
| 2021-07-22 | $192.22 | $192.22 | 70 | — | — |
| 2021-07-21 | $187.74 | $187.74 | 70 | — | — |
| 2021-07-20 | $181.84 | $181.84 | 115 | — | — |
| 2021-07-19 | $187.00 | $187.00 | 45 | — | — |
| 2021-07-16 | $181.80 | $181.80 | 315 | — | — |
| 2021-07-15 | $193.00 | $193.00 | 630 | — | — |
| 2021-07-14 | $184.60 | $184.60 | 855 | — | — |
| 2021-07-13 | $190.00 | $190.00 | 2,600 | — | — |
| 2021-07-12 | $196.60 | $196.60 | 150 | — | — |
| 2021-07-09 | $192.60 | $192.60 | 40 | — | — |
| 2021-07-08 | $193.00 | $193.00 | 135 | — | — |
| 2021-07-07 | $192.20 | $192.20 | 275 | — | — |
| 2021-07-06 | $199.80 | $199.80 | 100 | — | — |
| 2021-07-02 | $204.80 | $204.80 | 120 | — | — |
| 2021-07-01 | $218.00 | $218.00 | 110 | — | — |
| 2021-06-30 | $191.18 | $191.18 | 25 | — | — |
| 2021-06-29 | $201.68 | $201.68 | 325 | — | — |
| 2021-06-28 | $200.00 | $200.00 | 75 | — | — |
| 2021-06-25 | $202.50 | $202.50 | 225 | — | — |
| 2021-06-24 | $204.80 | $204.80 | 20 | — | — |
| 2021-06-23 | $200.88 | $200.88 | 100 | — | — |
| 2021-06-22 | $193.00 | $193.00 | 445 | — | — |
| 2021-06-21 | $204.20 | $204.20 | 35 | — | — |
| 2021-06-18 | $205.00 | $205.00 | 500 | — | — |
| 2021-06-17 | $217.40 | $217.40 | 20 | — | — |
| 2021-06-16 | $217.40 | $217.40 | 590 | — | — |
| 2021-06-15 | $220.00 | $220.00 | 285 | — | — |
| 2021-06-14 | $216.00 | $216.00 | 370 | — | — |
| 2021-06-11 | $225.00 | $225.00 | 1,400 | — | — |
| 2021-06-10 | $211.40 | $211.40 | 760 | — | — |
| 2021-06-09 | $206.60 | $206.60 | 30 | — | — |
| 2021-06-08 | $207.80 | $207.80 | 85 | — | — |
| 2021-06-07 | $202.60 | $202.60 | 90 | — | — |
| 2021-06-04 | $200.00 | $200.00 | 100 | — | — |
| 2021-06-03 | $196.00 | $196.00 | 135 | — | — |
| 2021-06-02 | $200.20 | $200.20 | 50 | — | — |
| 2021-06-01 | $203.60 | $203.60 | 310 | — | — |
| 2021-05-28 | $187.00 | $187.00 | 70 | — | — |
| 2021-05-27 | $196.20 | $196.20 | 255 | — | — |
| 2021-05-26 | $204.00 | $204.00 | 60 | — | — |
| 2021-05-25 | $199.80 | $199.80 | 85 | — | — |
| 2021-05-24 | $200.00 | $200.00 | 240 | — | — |
| 2021-05-21 | $200.00 | $200.00 | 120 | — | — |
| 2021-05-20 | $199.40 | $199.40 | 285 | — | — |
| 2021-05-19 | $204.00 | $204.00 | 470 | — | — |
| 2021-05-18 | $197.20 | $197.20 | 90 | — | — |
| 2021-05-17 | $200.20 | $200.20 | 255 | — | — |
| 2021-05-14 | $193.00 | $193.00 | 575 | — | — |
| 2021-05-13 | $178.20 | $178.20 | 195 | — | — |
| 2021-05-12 | $181.80 | $181.80 | 285 | — | — |
| 2021-05-11 | $193.40 | $193.40 | 445 | — | — |
| 2021-05-10 | $198.20 | $198.20 | 300 | — | — |
| 2021-05-07 | $198.00 | $198.00 | 370 | — | — |
| 2021-05-06 | $191.40 | $191.40 | 95 | — | — |
| 2021-05-05 | $195.40 | $195.40 | 80 | — | — |
| 2021-05-04 | $194.70 | $194.70 | 710 | — | — |
| 2021-05-03 | $206.20 | $206.20 | 165 | — | — |
| 2021-04-30 | $195.60 | $195.60 | 180 | — | — |
| 2021-04-29 | $199.80 | $199.80 | 495 | — | — |
| 2021-04-28 | $213.00 | $213.00 | 305 | — | — |
| 2021-04-27 | $209.40 | $209.40 | 250 | — | — |
| 2021-04-26 | $205.00 | $205.00 | 175 | — | — |
| 2021-04-23 | $212.20 | $212.20 | 205 | — | — |
| 2021-04-22 | $212.00 | $212.00 | 515 | — | — |
| 2021-04-21 | $210.80 | $210.80 | 1,960 | — | — |
| 2021-04-20 | $203.00 | $203.00 | 760 | — | — |
| 2021-04-19 | $205.60 | $205.60 | 320 | — | — |
| 2021-04-16 | $205.00 | $205.00 | 805 | — | — |
| 2021-04-15 | $205.00 | $205.00 | 310 | — | — |
| 2021-04-14 | $209.40 | $209.40 | 285 | — | — |
| 2021-04-13 | $209.80 | $209.80 | 360 | — | — |
| 2021-04-12 | $210.00 | $210.00 | 1,080 | — | — |
| 2021-04-09 | $202.20 | $202.20 | 245 | — | — |
| 2021-04-08 | $209.80 | $209.80 | 310 | — | — |
| 2021-04-07 | $213.00 | $213.00 | 610 | — | — |
| 2021-04-06 | $210.00 | $210.00 | 115 | — | — |
| 2021-04-05 | $211.00 | $211.00 | 25 | — | — |
| 2021-04-01 | $211.20 | $211.20 | 135 | — | — |
| 2021-03-31 | $210.00 | $210.00 | 500 | — | — |
| 2021-03-30 | $208.00 | $208.00 | 140 | — | — |
| 2021-03-29 | $213.80 | $213.80 | 465 | — | — |
| 2021-03-26 | $210.00 | $210.00 | 660 | — | — |
| 2021-03-25 | $202.60 | $202.60 | 385 | — | — |
| 2021-03-24 | $205.80 | $205.80 | 510 | — | — |
| 2021-03-23 | $196.40 | $196.40 | 635 | — | — |
| 2021-03-22 | $217.20 | $217.20 | 140 | — | — |
| 2021-03-19 | $220.00 | $220.00 | 385 | — | — |
| 2021-03-18 | $207.40 | $207.40 | 595 | — | — |
| 2021-03-17 | $212.00 | $212.00 | 170 | — | — |
| 2021-03-16 | $214.00 | $214.00 | 600 | — | — |
| 2021-03-15 | $218.20 | $218.20 | 580 | — | — |
| 2021-03-12 | $215.80 | $215.80 | 440 | — | — |
| 2021-03-11 | $222.20 | $222.20 | 735 | — | — |
| 2021-03-10 | $221.40 | $221.40 | 155 | — | — |
| 2021-03-09 | $214.60 | $214.60 | 340 | — | — |
| 2021-03-08 | $211.60 | $211.60 | 455 | — | — |
| 2021-03-05 | $210.80 | $210.80 | 2,370 | — | — |
| 2021-03-04 | $207.40 | $207.40 | 1,470 | — | — |
| 2021-03-03 | $219.00 | $219.00 | 450 | — | — |
| 2021-03-02 | $231.92 | $231.92 | 655 | — | — |
| 2021-03-01 | $224.00 | $224.00 | 1,660 | — | — |
| 2021-02-26 | $213.00 | $213.00 | 1,660 | — | — |
| 2021-02-25 | $226.08 | $226.08 | 665 | — | — |
| 2021-02-24 | $235.20 | $235.20 | 1,045 | — | — |
| 2021-02-23 | $226.80 | $226.80 | 1,530 | — | — |
| 2021-02-22 | $240.20 | $240.20 | 870 | — | — |
| 2021-02-19 | $245.80 | $245.80 | 1,420 | — | — |
| 2021-02-18 | $245.60 | $245.60 | 4,430 | — | — |
| 2021-02-17 | $242.20 | $242.20 | 1,295 | — | — |
| 2021-02-16 | $241.80 | $241.80 | 8,780 | — | — |
| 2021-02-12 | $230.40 | $230.40 | 945 | — | — |
| 2021-02-11 | $228.00 | $228.00 | 1,355 | — | — |
| 2021-02-10 | $230.40 | $230.40 | 1,240 | — | — |
| 2021-02-09 | $234.60 | $234.60 | 2,055 | — | — |
| 2021-02-08 | $235.40 | $235.40 | 2,630 | — | — |
| 2021-02-05 | $228.20 | $228.20 | 890 | — | — |
| 2021-02-04 | $228.20 | $228.20 | 1,025 | — | — |
| 2021-02-03 | $226.80 | $226.80 | 990 | — | — |
| 2021-02-02 | $231.20 | $231.20 | 2,280 | — | — |
| 2021-02-01 | $223.20 | $223.20 | 2,220 | — | — |
| 2021-01-29 | $215.10 | $215.10 | 2,455 | — | — |
| 2021-01-28 | $221.00 | $221.00 | 2,310 | — | — |
| 2021-01-27 | $222.00 | $222.00 | 6,170 | — | — |
| 2021-01-26 | $224.20 | $224.20 | 3,875 | — | — |
| 2021-01-25 | $232.00 | $232.00 | 5,680 | — | — |
| 2021-01-22 | $242.40 | $242.40 | 14,980 | — | — |
| 2021-01-21 | $258.80 | $258.80 | 210,755 | — | — |
| 2021-01-20 | $212.50 | $212.50 | 1,285 | — | — |
| 2021-01-19 | $210.20 | $210.20 | 2,025 | — | — |
| 2021-01-15 | $214.00 | $214.00 | 590 | — | — |
| 2021-01-14 | $214.80 | $214.80 | 1,675 | — | — |
| 2021-01-13 | $207.60 | $207.60 | 1,305 | — | — |
| 2021-01-12 | $207.60 | $207.60 | 1,435 | — | — |
| 2021-01-11 | $211.00 | $211.00 | 1,175 | — | — |
| 2021-01-08 | $214.00 | $214.00 | 3,885 | — | — |
| 2021-01-07 | $210.20 | $210.20 | 19,855 | — | — |
| 2021-01-06 | $268.00 | $268.00 | 535 | — | — |
| 2021-01-05 | $275.60 | $275.60 | 560 | — | — |
| 2021-01-04 | $282.20 | $282.20 | 540 | — | — |