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
- 2011-11-17 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 | $92.10 | $92.10 | 80,690 | — | — |
| 2021-12-30 | $92.20 | $92.20 | 105,780 | — | — |
| 2021-12-29 | $86.70 | $86.70 | 89,590 | — | — |
| 2021-12-28 | $91.70 | $91.70 | 55,490 | — | — |
| 2021-12-27 | $93.30 | $93.30 | 66,120 | — | — |
| 2021-12-23 | $94.30 | $94.30 | 78,300 | — | — |
| 2021-12-22 | $94.00 | $94.00 | 61,330 | — | — |
| 2021-12-21 | $96.10 | $96.10 | 93,230 | — | — |
| 2021-12-20 | $92.90 | $92.90 | 62,130 | — | — |
| 2021-12-17 | $95.70 | $95.70 | 135,770 | — | — |
| 2021-12-16 | $91.50 | $91.50 | 100,880 | — | — |
| 2021-12-15 | $94.10 | $94.10 | 105,610 | — | — |
| 2021-12-14 | $89.30 | $89.30 | 99,680 | — | — |
| 2021-12-13 | $92.40 | $92.40 | 178,370 | — | — |
| 2021-12-10 | $95.50 | $95.50 | 114,500 | — | — |
| 2021-12-09 | $100.30 | $100.30 | 184,100 | — | — |
| 2021-12-08 | $99.00 | $99.00 | 193,610 | — | — |
| 2021-12-07 | $97.70 | $97.70 | 153,920 | — | — |
| 2021-12-06 | $92.20 | $92.20 | 111,210 | — | — |
| 2021-12-03 | $87.70 | $87.70 | 126,300 | — | — |
| 2021-12-02 | $92.00 | $92.00 | 211,610 | — | — |
| 2021-12-01 | $95.30 | $95.30 | 214,830 | — | — |
| 2021-11-30 | $96.10 | $96.10 | 203,820 | — | — |
| 2021-11-29 | $95.10 | $95.10 | 145,440 | — | — |
| 2021-11-26 | $96.30 | $96.30 | 111,380 | — | — |
| 2021-11-24 | $97.00 | $97.00 | 146,440 | — | — |
| 2021-11-23 | $93.40 | $93.40 | 153,460 | — | — |
| 2021-11-22 | $94.10 | $94.10 | 193,280 | — | — |
| 2021-11-19 | $99.90 | $99.90 | 118,180 | — | — |
| 2021-11-18 | $105.00 | $105.00 | 136,720 | — | — |
| 2021-11-17 | $112.10 | $112.10 | 123,030 | — | — |
| 2021-11-16 | $113.00 | $113.00 | 111,310 | — | — |
| 2021-11-15 | $110.20 | $110.20 | 112,680 | — | — |
| 2021-11-12 | $109.80 | $109.80 | 111,580 | — | — |
| 2021-11-11 | $108.10 | $108.10 | 90,110 | — | — |
| 2021-11-10 | $107.20 | $107.20 | 110,020 | — | — |
| 2021-11-09 | $107.70 | $107.70 | 107,270 | — | — |
| 2021-11-08 | $108.50 | $108.50 | 118,580 | — | — |
| 2021-11-05 | $108.70 | $108.70 | 173,990 | — | — |
| 2021-11-04 | $117.80 | $117.80 | 159,120 | — | — |
| 2021-11-03 | $120.30 | $120.30 | 85,580 | — | — |
| 2021-11-02 | $118.00 | $118.00 | 147,760 | — | — |
| 2021-11-01 | $126.50 | $126.50 | 78,810 | — | — |
| 2021-10-29 | $125.30 | $125.30 | 123,730 | — | — |
| 2021-10-28 | $126.10 | $126.10 | 80,240 | — | — |
| 2021-10-27 | $124.10 | $124.10 | 111,810 | — | — |
| 2021-10-26 | $126.50 | $126.50 | 117,280 | — | — |
| 2021-10-25 | $127.90 | $127.90 | 163,310 | — | — |
| 2021-10-22 | $121.00 | $121.00 | 122,900 | — | — |
| 2021-10-21 | $125.80 | $125.80 | 138,790 | — | — |
| 2021-10-20 | $124.70 | $124.70 | 75,230 | — | — |
| 2021-10-19 | $125.50 | $125.50 | 104,470 | — | — |
| 2021-10-18 | $124.30 | $124.30 | 158,750 | — | — |
| 2021-10-15 | $131.50 | $131.50 | 147,970 | — | — |
| 2021-10-14 | $132.90 | $132.90 | 176,180 | — | — |
| 2021-10-13 | $126.80 | $126.80 | 215,590 | — | — |
| 2021-10-12 | $118.20 | $118.20 | 135,740 | — | — |
| 2021-10-11 | $120.20 | $120.20 | 139,980 | — | — |
| 2021-10-08 | $121.60 | $121.60 | 114,020 | — | — |
| 2021-10-07 | $125.70 | $125.70 | 128,560 | — | — |
| 2021-10-06 | $119.70 | $119.70 | 72,590 | — | — |
| 2021-10-05 | $120.70 | $120.70 | 105,220 | — | — |
| 2021-10-04 | $126.30 | $126.30 | 92,920 | — | — |
| 2021-10-01 | $128.30 | $128.30 | 123,420 | — | — |
| 2021-09-30 | $123.40 | $123.40 | 95,850 | — | — |
| 2021-09-29 | $122.40 | $122.40 | 108,420 | — | — |
| 2021-09-28 | $124.80 | $124.80 | 144,520 | — | — |
| 2021-09-27 | $130.40 | $130.40 | 191,780 | — | — |
| 2021-09-24 | $144.00 | $144.00 | 304,590 | — | — |
| 2021-09-23 | $138.40 | $138.40 | 318,240 | — | — |
| 2021-09-22 | $121.90 | $121.90 | 163,420 | — | — |
| 2021-09-21 | $118.70 | $118.70 | 63,770 | — | — |
| 2021-09-20 | $118.00 | $118.00 | 121,430 | — | — |
| 2021-09-17 | $122.20 | $122.20 | 227,500 | — | — |
| 2021-09-16 | $124.90 | $124.90 | 223,150 | — | — |
| 2021-09-15 | $115.70 | $115.70 | 178,460 | — | — |
| 2021-09-14 | $116.80 | $116.80 | 309,020 | — | — |
| 2021-09-13 | $107.00 | $107.00 | 102,200 | — | — |
| 2021-09-10 | $105.10 | $105.10 | 91,790 | — | — |
| 2021-09-09 | $103.60 | $103.60 | 60,900 | — | — |
| 2021-09-08 | $101.70 | $101.70 | 91,180 | — | — |
| 2021-09-07 | $105.90 | $105.90 | 69,870 | — | — |
| 2021-09-03 | $105.10 | $105.10 | 61,440 | — | — |
| 2021-09-02 | $105.50 | $105.50 | 148,810 | — | — |
| 2021-09-01 | $104.10 | $104.10 | 89,540 | — | — |
| 2021-08-31 | $106.40 | $106.40 | 70,430 | — | — |
| 2021-08-30 | $107.30 | $107.30 | 92,690 | — | — |
| 2021-08-27 | $105.50 | $105.50 | 102,290 | — | — |
| 2021-08-26 | $105.50 | $105.50 | 89,850 | — | — |
| 2021-08-25 | $106.40 | $106.40 | 81,750 | — | — |
| 2021-08-24 | $106.70 | $106.70 | 71,670 | — | — |
| 2021-08-23 | $104.10 | $104.10 | 76,200 | — | — |
| 2021-08-20 | $102.80 | $102.80 | 96,010 | — | — |
| 2021-08-19 | $99.10 | $99.10 | 109,580 | — | — |
| 2021-08-18 | $99.70 | $99.70 | 94,810 | — | — |
| 2021-08-17 | $100.00 | $100.00 | 107,410 | — | — |
| 2021-08-16 | $100.60 | $100.60 | 118,360 | — | — |
| 2021-08-13 | $103.80 | $103.80 | 158,180 | — | — |
| 2021-08-12 | $104.00 | $104.00 | 134,680 | — | — |
| 2021-08-11 | $104.50 | $104.50 | 140,880 | — | — |
| 2021-08-10 | $108.10 | $108.10 | 141,780 | — | — |
| 2021-08-09 | $112.10 | $112.10 | 101,000 | — | — |
| 2021-08-06 | $112.10 | $112.10 | 140,450 | — | — |
| 2021-08-05 | $117.60 | $117.60 | 152,270 | — | — |
| 2021-08-04 | $112.00 | $112.00 | 139,740 | — | — |
| 2021-08-03 | $111.30 | $111.30 | 138,490 | — | — |
| 2021-08-02 | $114.40 | $114.40 | 103,710 | — | — |
| 2021-07-30 | $115.10 | $115.10 | 161,680 | — | — |
| 2021-07-29 | $120.50 | $120.50 | 66,200 | — | — |
| 2021-07-28 | $120.30 | $120.30 | 78,620 | — | — |
| 2021-07-27 | $120.50 | $120.50 | 75,800 | — | — |
| 2021-07-26 | $122.40 | $122.40 | 80,310 | — | — |
| 2021-07-23 | $120.30 | $120.30 | 52,110 | — | — |
| 2021-07-22 | $119.70 | $119.70 | 127,570 | — | — |
| 2021-07-21 | $115.40 | $115.40 | 130,770 | — | — |
| 2021-07-20 | $119.50 | $119.50 | 136,700 | — | — |
| 2021-07-19 | $114.80 | $114.80 | 184,610 | — | — |
| 2021-07-16 | $122.00 | $122.00 | 115,630 | — | — |
| 2021-07-15 | $117.50 | $117.50 | 124,290 | — | — |
| 2021-07-14 | $119.00 | $119.00 | 162,170 | — | — |
| 2021-07-13 | $117.50 | $117.50 | 155,340 | — | — |
| 2021-07-12 | $123.30 | $123.30 | 44,730 | — | — |
| 2021-07-09 | $125.10 | $125.10 | 82,960 | — | — |
| 2021-07-08 | $122.30 | $122.30 | 228,750 | — | — |
| 2021-07-07 | $125.90 | $125.90 | 53,560 | — | — |
| 2021-07-06 | $127.50 | $127.50 | 117,820 | — | — |
| 2021-07-02 | $128.40 | $128.40 | 141,820 | — | — |
| 2021-07-01 | $135.10 | $135.10 | 86,230 | — | — |
| 2021-06-30 | $135.20 | $135.20 | 87,720 | — | — |
| 2021-06-29 | $141.30 | $141.30 | 81,500 | — | — |
| 2021-06-28 | $139.60 | $139.60 | 51,650 | — | — |
| 2021-06-25 | $143.90 | $143.90 | 80,580 | — | — |
| 2021-06-24 | $138.80 | $138.80 | 47,010 | — | — |
| 2021-06-23 | $137.80 | $137.80 | 52,860 | — | — |
| 2021-06-22 | $133.30 | $133.30 | 63,560 | — | — |
| 2021-06-21 | $136.30 | $136.30 | 58,650 | — | — |
| 2021-06-18 | $135.60 | $135.60 | 64,200 | — | — |
| 2021-06-17 | $138.10 | $138.10 | 87,130 | — | — |
| 2021-06-16 | $138.60 | $138.60 | 44,780 | — | — |
| 2021-06-15 | $138.70 | $138.70 | 84,130 | — | — |
| 2021-06-14 | $144.50 | $144.50 | 81,740 | — | — |
| 2021-06-11 | $143.00 | $143.00 | 96,610 | — | — |
| 2021-06-10 | $142.80 | $142.80 | 92,090 | — | — |
| 2021-06-09 | $140.50 | $140.50 | 161,210 | — | — |
| 2021-06-08 | $144.80 | $144.80 | 68,250 | — | — |
| 2021-06-07 | $140.20 | $140.20 | 123,580 | — | — |
| 2021-06-04 | $136.20 | $136.20 | 77,820 | — | — |
| 2021-06-03 | $135.80 | $135.80 | 132,680 | — | — |
| 2021-06-02 | $142.70 | $142.70 | 67,860 | — | — |
| 2021-06-01 | $142.60 | $142.60 | 131,470 | — | — |
| 2021-05-28 | $141.80 | $141.80 | 76,470 | — | — |
| 2021-05-27 | $142.70 | $142.70 | 130,260 | — | — |
| 2021-05-26 | $143.80 | $143.80 | 83,180 | — | — |
| 2021-05-25 | $140.00 | $140.00 | 186,450 | — | — |
| 2021-05-24 | $144.40 | $144.40 | 124,480 | — | — |
| 2021-05-21 | $140.60 | $140.60 | 176,100 | — | — |
| 2021-05-20 | $138.00 | $138.00 | 105,370 | — | — |
| 2021-05-19 | $135.60 | $135.60 | 183,440 | — | — |
| 2021-05-18 | $131.40 | $131.40 | 218,190 | — | — |
| 2021-05-17 | $124.60 | $124.60 | 151,070 | — | — |
| 2021-05-14 | $130.60 | $130.60 | 315,240 | — | — |
| 2021-05-13 | $126.60 | $126.60 | 250,410 | — | — |
| 2021-05-12 | $120.60 | $120.60 | 263,050 | — | — |
| 2021-05-11 | $131.50 | $131.50 | 174,640 | — | — |
| 2021-05-10 | $125.80 | $125.80 | 272,810 | — | — |
| 2021-05-07 | $135.80 | $135.80 | 403,990 | — | — |
| 2021-05-06 | $140.40 | $140.40 | 188,160 | — | — |
| 2021-05-05 | $145.90 | $145.90 | 97,660 | — | — |
| 2021-05-04 | $153.00 | $153.00 | 112,930 | — | — |
| 2021-05-03 | $155.40 | $155.40 | 121,160 | — | — |
| 2021-04-30 | $160.10 | $160.10 | 75,480 | — | — |
| 2021-04-29 | $162.50 | $162.50 | 48,850 | — | — |
| 2021-04-28 | $164.20 | $164.20 | 68,310 | — | — |
| 2021-04-27 | $163.90 | $163.90 | 59,050 | — | — |
| 2021-04-26 | $161.80 | $161.80 | 56,470 | — | — |
| 2021-04-23 | $161.90 | $161.90 | 67,170 | — | — |
| 2021-04-22 | $158.50 | $158.50 | 79,010 | — | — |
| 2021-04-21 | $160.40 | $160.40 | 135,150 | — | — |
| 2021-04-20 | $159.10 | $159.10 | 115,960 | — | — |
| 2021-04-19 | $167.90 | $167.90 | 112,400 | — | — |
| 2021-04-16 | $168.00 | $168.00 | 105,360 | — | — |
| 2021-04-15 | $170.00 | $170.00 | 125,430 | — | — |
| 2021-04-14 | $170.90 | $170.90 | 180,770 | — | — |
| 2021-04-13 | $170.20 | $170.20 | 485,220 | — | — |
| 2021-04-12 | $152.00 | $152.00 | 98,380 | — | — |
| 2021-04-09 | $148.80 | $148.80 | 99,500 | — | — |
| 2021-04-08 | $151.70 | $151.70 | 186,680 | — | — |
| 2021-04-07 | $144.10 | $144.10 | 112,220 | — | — |
| 2021-04-06 | $144.90 | $144.90 | 141,700 | — | — |
| 2021-04-05 | $144.70 | $144.70 | 234,580 | — | — |
| 2021-04-01 | $146.60 | $146.60 | 574,140 | — | — |
| 2021-03-31 | $130.00 | $130.00 | 231,450 | — | — |
| 2021-03-30 | $129.30 | $129.30 | 184,480 | — | — |
| 2021-03-29 | $135.50 | $135.50 | 206,320 | — | — |
| 2021-03-26 | $138.10 | $138.10 | 172,410 | — | — |
| 2021-03-25 | $139.00 | $139.00 | 160,880 | — | — |
| 2021-03-24 | $137.60 | $137.60 | 176,080 | — | — |
| 2021-03-23 | $157.00 | $157.00 | 135,440 | — | — |
| 2021-03-22 | $164.70 | $164.70 | 112,490 | — | — |
| 2021-03-19 | $169.50 | $169.50 | 144,520 | — | — |
| 2021-03-18 | $165.10 | $165.10 | 182,670 | — | — |
| 2021-03-17 | $163.30 | $163.30 | 79,360 | — | — |
| 2021-03-16 | $166.20 | $166.20 | 98,650 | — | — |
| 2021-03-15 | $166.30 | $166.30 | 80,740 | — | — |
| 2021-03-12 | $168.80 | $168.80 | 167,250 | — | — |
| 2021-03-11 | $159.10 | $159.10 | 141,570 | — | — |
| 2021-03-10 | $156.60 | $156.60 | 160,510 | — | — |
| 2021-03-09 | $160.30 | $160.30 | 112,060 | — | — |
| 2021-03-08 | $150.10 | $150.10 | 221,980 | — | — |
| 2021-03-05 | $155.90 | $155.90 | 224,950 | — | — |
| 2021-03-04 | $152.40 | $152.40 | 263,980 | — | — |
| 2021-03-03 | $148.10 | $148.10 | 177,430 | — | — |
| 2021-03-02 | $154.30 | $154.30 | 127,390 | — | — |
| 2021-03-01 | $157.40 | $157.40 | 153,430 | — | — |
| 2021-02-26 | $149.50 | $149.50 | 154,270 | — | — |
| 2021-02-25 | $150.40 | $150.40 | 344,630 | — | — |
| 2021-02-24 | $143.10 | $143.10 | 117,490 | — | — |
| 2021-02-23 | $146.40 | $146.40 | 144,590 | — | — |
| 2021-02-22 | $150.50 | $150.50 | 133,100 | — | — |
| 2021-02-19 | $153.30 | $153.30 | 179,460 | — | — |
| 2021-02-18 | $152.70 | $152.70 | 104,700 | — | — |
| 2021-02-17 | $154.80 | $154.80 | 156,230 | — | — |
| 2021-02-16 | $156.00 | $156.00 | 253,480 | — | — |
| 2021-02-12 | $154.90 | $154.90 | 316,180 | — | — |
| 2021-02-11 | $159.00 | $159.00 | 125,450 | — | — |
| 2021-02-10 | $161.10 | $161.10 | 243,060 | — | — |
| 2021-02-09 | $164.60 | $164.60 | 361,320 | — | — |
| 2021-02-08 | $180.70 | $180.70 | 838,180 | — | — |
| 2021-02-05 | $162.50 | $162.50 | 381,380 | — | — |
| 2021-02-04 | $140.20 | $140.20 | 456,010 | — | — |
| 2021-02-03 | $151.40 | $151.40 | 414,140 | — | — |
| 2021-02-02 | $151.40 | $151.40 | 377,210 | — | — |
| 2021-02-01 | $140.00 | $140.00 | 210,330 | — | — |
| 2021-01-29 | $139.80 | $139.80 | 200,100 | — | — |
| 2021-01-28 | $140.30 | $140.30 | 478,140 | — | — |
| 2021-01-27 | $150.80 | $150.80 | 934,770 | — | — |
| 2021-01-26 | $138.70 | $138.70 | 763,690 | — | — |
| 2021-01-25 | $127.00 | $127.00 | 464,320 | — | — |
| 2021-01-22 | $124.80 | $124.80 | 125,440 | — | — |
| 2021-01-21 | $125.00 | $125.00 | 139,100 | — | — |
| 2021-01-20 | $123.10 | $123.10 | 280,140 | — | — |
| 2021-01-19 | $117.70 | $117.70 | 286,370 | — | — |
| 2021-01-15 | $119.80 | $119.80 | 194,040 | — | — |
| 2021-01-14 | $121.90 | $121.90 | 212,200 | — | — |
| 2021-01-13 | $123.90 | $123.90 | 171,980 | — | — |
| 2021-01-12 | $123.70 | $123.70 | 382,600 | — | — |
| 2021-01-11 | $119.70 | $119.70 | 279,090 | — | — |
| 2021-01-08 | $117.40 | $117.40 | 323,520 | — | — |
| 2021-01-07 | $118.50 | $118.50 | 150,650 | — | — |
| 2021-01-06 | $119.10 | $119.10 | 221,490 | — | — |
| 2021-01-05 | $122.30 | $122.30 | 203,280 | — | — |
| 2021-01-04 | $129.70 | $129.70 | 357,320 | — | — |