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
- 2017-05-25 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 | $65.21 | $65.21 | 430,500 | — | — |
| 2021-12-30 | $68.50 | $68.50 | 476,000 | — | — |
| 2021-12-29 | $66.78 | $66.78 | 451,300 | — | — |
| 2021-12-28 | $70.98 | $70.98 | 543,700 | — | — |
| 2021-12-27 | $72.22 | $72.22 | 443,100 | — | — |
| 2021-12-23 | $71.98 | $71.98 | 329,200 | — | — |
| 2021-12-22 | $71.10 | $71.10 | 455,300 | — | — |
| 2021-12-21 | $71.30 | $71.30 | 543,900 | — | — |
| 2021-12-20 | $67.94 | $67.94 | 632,500 | — | — |
| 2021-12-17 | $68.60 | $68.60 | 1,098,200 | — | — |
| 2021-12-16 | $66.21 | $66.21 | 650,000 | — | — |
| 2021-12-15 | $69.80 | $69.80 | 622,500 | — | — |
| 2021-12-14 | $66.99 | $66.99 | 821,400 | — | — |
| 2021-12-13 | $72.52 | $72.52 | 856,900 | — | — |
| 2021-12-10 | $70.42 | $70.42 | 802,800 | — | — |
| 2021-12-09 | $68.94 | $68.94 | 655,000 | — | — |
| 2021-12-08 | $73.08 | $73.08 | 349,200 | — | — |
| 2021-12-07 | $71.99 | $71.99 | 758,000 | — | — |
| 2021-12-06 | $68.14 | $68.14 | 595,500 | — | — |
| 2021-12-03 | $69.35 | $69.35 | 934,200 | — | — |
| 2021-12-02 | $68.89 | $68.89 | 457,100 | — | — |
| 2021-12-01 | $68.10 | $68.10 | 604,100 | — | — |
| 2021-11-30 | $74.35 | $74.35 | 514,800 | — | — |
| 2021-11-29 | $74.49 | $74.49 | 350,400 | — | — |
| 2021-11-26 | $74.31 | $74.31 | 299,400 | — | — |
| 2021-11-24 | $75.95 | $75.95 | 602,300 | — | — |
| 2021-11-23 | $73.00 | $73.00 | 792,900 | — | — |
| 2021-11-22 | $74.29 | $74.29 | 842,300 | — | — |
| 2021-11-19 | $76.80 | $76.80 | 713,500 | — | — |
| 2021-11-18 | $81.30 | $81.30 | 633,300 | — | — |
| 2021-11-17 | $85.99 | $85.99 | 436,900 | — | — |
| 2021-11-16 | $89.58 | $89.58 | 427,900 | — | — |
| 2021-11-15 | $88.24 | $88.24 | 401,500 | — | — |
| 2021-11-12 | $89.68 | $89.68 | 486,600 | — | — |
| 2021-11-11 | $89.20 | $89.20 | 449,200 | — | — |
| 2021-11-10 | $91.56 | $91.56 | 724,000 | — | — |
| 2021-11-09 | $102.05 | $102.05 | 641,800 | — | — |
| 2021-11-08 | $98.11 | $98.11 | 628,300 | — | — |
| 2021-11-05 | $90.73 | $90.73 | 1,516,500 | — | — |
| 2021-11-04 | $103.39 | $103.39 | 613,200 | — | — |
| 2021-11-03 | $99.00 | $99.00 | 456,300 | — | — |
| 2021-11-02 | $96.77 | $96.77 | 422,000 | — | — |
| 2021-11-01 | $98.83 | $98.83 | 438,600 | — | — |
| 2021-10-29 | $99.41 | $99.41 | 415,900 | — | — |
| 2021-10-28 | $97.41 | $97.41 | 283,300 | — | — |
| 2021-10-27 | $94.00 | $94.00 | 281,500 | — | — |
| 2021-10-26 | $96.04 | $96.04 | 339,700 | — | — |
| 2021-10-25 | $98.83 | $98.83 | 361,600 | — | — |
| 2021-10-22 | $95.01 | $95.01 | 299,300 | — | — |
| 2021-10-21 | $98.66 | $98.66 | 249,300 | — | — |
| 2021-10-20 | $96.79 | $96.79 | 281,400 | — | — |
| 2021-10-19 | $97.02 | $97.02 | 391,800 | — | — |
| 2021-10-18 | $94.25 | $94.25 | 447,300 | — | — |
| 2021-10-15 | $91.98 | $91.98 | 267,500 | — | — |
| 2021-10-14 | $91.54 | $91.54 | 536,900 | — | — |
| 2021-10-13 | $91.59 | $91.59 | 450,800 | — | — |
| 2021-10-12 | $90.22 | $90.22 | 448,300 | — | — |
| 2021-10-11 | $87.69 | $87.69 | 771,500 | — | — |
| 2021-10-08 | $91.21 | $91.21 | 228,400 | — | — |
| 2021-10-07 | $91.40 | $91.40 | 355,000 | — | — |
| 2021-10-06 | $89.57 | $89.57 | 450,300 | — | — |
| 2021-10-05 | $88.32 | $88.32 | 364,300 | — | — |
| 2021-10-04 | $86.66 | $86.66 | 856,500 | — | — |
| 2021-10-01 | $94.68 | $94.68 | 495,800 | — | — |
| 2021-09-30 | $92.51 | $92.51 | 481,800 | — | — |
| 2021-09-29 | $91.98 | $91.98 | 542,100 | — | — |
| 2021-09-28 | $94.35 | $94.35 | 1,032,100 | — | — |
| 2021-09-27 | $106.45 | $106.45 | 290,900 | — | — |
| 2021-09-24 | $107.10 | $107.10 | 304,200 | — | — |
| 2021-09-23 | $105.94 | $105.94 | 352,700 | — | — |
| 2021-09-22 | $102.23 | $102.23 | 240,900 | — | — |
| 2021-09-21 | $100.25 | $100.25 | 367,400 | — | — |
| 2021-09-20 | $98.37 | $98.37 | 493,900 | — | — |
| 2021-09-17 | $101.64 | $101.64 | 812,700 | — | — |
| 2021-09-16 | $101.46 | $101.46 | 265,000 | — | — |
| 2021-09-15 | $101.19 | $101.19 | 346,000 | — | — |
| 2021-09-14 | $99.45 | $99.45 | 263,300 | — | — |
| 2021-09-13 | $102.34 | $102.34 | 553,000 | — | — |
| 2021-09-10 | $101.37 | $101.37 | 390,200 | — | — |
| 2021-09-09 | $105.25 | $105.25 | 278,800 | — | — |
| 2021-09-08 | $106.15 | $106.15 | 495,200 | — | — |
| 2021-09-07 | $111.36 | $111.36 | 331,000 | — | — |
| 2021-09-03 | $113.69 | $113.69 | 494,600 | — | — |
| 2021-09-02 | $108.07 | $108.07 | 413,800 | — | — |
| 2021-09-01 | $108.82 | $108.82 | 270,700 | — | — |
| 2021-08-31 | $107.20 | $107.20 | 269,900 | — | — |
| 2021-08-30 | $107.89 | $107.89 | 369,000 | — | — |
| 2021-08-27 | $108.96 | $108.96 | 528,900 | — | — |
| 2021-08-26 | $103.00 | $103.00 | 444,900 | — | — |
| 2021-08-25 | $102.20 | $102.20 | 381,600 | — | — |
| 2021-08-24 | $104.17 | $104.17 | 402,800 | — | — |
| 2021-08-23 | $100.86 | $100.86 | 366,200 | — | — |
| 2021-08-20 | $98.75 | $98.75 | 372,400 | — | — |
| 2021-08-19 | $101.44 | $101.44 | 578,800 | — | — |
| 2021-08-18 | $100.97 | $100.97 | 708,900 | — | — |
| 2021-08-17 | $95.49 | $95.49 | 407,600 | — | — |
| 2021-08-16 | $96.34 | $96.34 | 389,500 | — | — |
| 2021-08-13 | $99.13 | $99.13 | 286,400 | — | — |
| 2021-08-12 | $102.00 | $102.00 | 413,000 | — | — |
| 2021-08-11 | $100.35 | $100.35 | 678,600 | — | — |
| 2021-08-10 | $107.00 | $107.00 | 472,900 | — | — |
| 2021-08-09 | $108.76 | $108.76 | 522,600 | — | — |
| 2021-08-06 | $103.39 | $103.39 | 1,090,900 | — | — |
| 2021-08-05 | $111.90 | $111.90 | 474,700 | — | — |
| 2021-08-04 | $109.59 | $109.59 | 588,000 | — | — |
| 2021-08-03 | $113.23 | $113.23 | 365,900 | — | — |
| 2021-08-02 | $113.93 | $113.93 | 391,800 | — | — |
| 2021-07-30 | $116.43 | $116.43 | 382,900 | — | — |
| 2021-07-29 | $117.45 | $117.45 | 271,800 | — | — |
| 2021-07-28 | $119.95 | $119.95 | 431,300 | — | — |
| 2021-07-27 | $114.87 | $114.87 | 901,800 | — | — |
| 2021-07-26 | $124.91 | $124.91 | 269,900 | — | — |
| 2021-07-23 | $125.77 | $125.77 | 312,600 | — | — |
| 2021-07-22 | $126.20 | $126.20 | 220,700 | — | — |
| 2021-07-21 | $125.66 | $125.66 | 341,400 | — | — |
| 2021-07-20 | $123.37 | $123.37 | 416,800 | — | — |
| 2021-07-19 | $118.65 | $118.65 | 389,900 | — | — |
| 2021-07-16 | $115.96 | $115.96 | 335,400 | — | — |
| 2021-07-15 | $115.78 | $115.78 | 701,700 | — | — |
| 2021-07-14 | $118.26 | $118.26 | 685,500 | — | — |
| 2021-07-13 | $129.15 | $129.15 | 343,000 | — | — |
| 2021-07-12 | $130.97 | $130.97 | 319,300 | — | — |
| 2021-07-09 | $133.60 | $133.60 | 356,400 | — | — |
| 2021-07-08 | $132.79 | $132.79 | 359,200 | — | — |
| 2021-07-07 | $135.41 | $135.41 | 733,200 | — | — |
| 2021-07-06 | $138.15 | $138.15 | 449,900 | — | — |
| 2021-07-02 | $134.18 | $134.18 | 384,300 | — | — |
| 2021-07-01 | $136.03 | $136.03 | 814,600 | — | — |
| 2021-06-30 | $137.75 | $137.75 | 1,121,400 | — | — |
| 2021-06-29 | $149.22 | $149.22 | 788,900 | — | — |
| 2021-06-28 | $144.64 | $144.64 | 1,006,400 | — | — |
| 2021-06-25 | $139.51 | $139.51 | 922,000 | — | — |
| 2021-06-24 | $135.73 | $135.73 | 691,400 | — | — |
| 2021-06-23 | $133.00 | $133.00 | 847,200 | — | — |
| 2021-06-22 | $131.61 | $131.61 | 1,171,700 | — | — |
| 2021-06-21 | $138.86 | $138.86 | 1,612,800 | — | — |
| 2021-06-18 | $131.34 | $131.34 | 1,807,500 | — | — |
| 2021-06-17 | $129.70 | $129.70 | 1,987,600 | — | — |
| 2021-06-16 | $116.49 | $116.49 | 870,600 | — | — |
| 2021-06-15 | $111.15 | $111.15 | 881,200 | — | — |
| 2021-06-14 | $117.65 | $117.65 | 1,117,600 | — | — |
| 2021-06-11 | $113.00 | $113.00 | 788,500 | — | — |
| 2021-06-10 | $111.04 | $111.04 | 1,019,600 | — | — |
| 2021-06-09 | $107.37 | $107.37 | 1,362,000 | — | — |
| 2021-06-08 | $111.82 | $111.82 | 2,443,500 | — | — |
| 2021-06-07 | $94.70 | $94.70 | 517,800 | — | — |
| 2021-06-04 | $90.96 | $90.96 | 570,700 | — | — |
| 2021-06-03 | $91.41 | $91.41 | 1,166,500 | — | — |
| 2021-06-02 | $93.97 | $93.97 | 834,300 | — | — |
| 2021-06-01 | $87.58 | $87.58 | 982,000 | — | — |
| 2021-05-28 | $90.48 | $90.48 | 1,281,400 | — | — |
| 2021-05-27 | $88.36 | $88.36 | 587,600 | — | — |
| 2021-05-26 | $85.82 | $85.82 | 676,200 | — | — |
| 2021-05-25 | $83.06 | $83.06 | 610,900 | — | — |
| 2021-05-24 | $84.09 | $84.09 | 604,500 | — | — |
| 2021-05-21 | $82.32 | $82.32 | 859,800 | — | — |
| 2021-05-20 | $84.00 | $84.00 | 995,200 | — | — |
| 2021-05-19 | $82.43 | $82.43 | 808,100 | — | — |
| 2021-05-18 | $83.36 | $83.36 | 930,500 | — | — |
| 2021-05-17 | $81.50 | $81.50 | 776,200 | — | — |
| 2021-05-14 | $83.26 | $83.26 | 2,033,300 | — | — |
| 2021-05-13 | $77.49 | $77.49 | 1,342,900 | — | — |
| 2021-05-12 | $82.67 | $82.67 | 1,107,600 | — | — |
| 2021-05-11 | $88.77 | $88.77 | 1,536,200 | — | — |
| 2021-05-10 | $87.20 | $87.20 | 1,488,000 | — | — |
| 2021-05-07 | $88.27 | $88.27 | 2,969,200 | — | — |
| 2021-05-06 | $98.93 | $98.93 | 1,477,200 | — | — |
| 2021-05-05 | $102.31 | $102.31 | 827,400 | — | — |
| 2021-05-04 | $106.28 | $106.28 | 1,312,000 | — | — |
| 2021-05-03 | $115.49 | $115.49 | 587,300 | — | — |
| 2021-04-30 | $121.18 | $121.18 | 1,022,900 | — | — |
| 2021-04-29 | $127.00 | $127.00 | 531,200 | — | — |
| 2021-04-28 | $135.46 | $135.46 | 356,500 | — | — |
| 2021-04-27 | $135.35 | $135.35 | 356,900 | — | — |
| 2021-04-26 | $136.46 | $136.46 | 496,500 | — | — |
| 2021-04-23 | $129.46 | $129.46 | 635,900 | — | — |
| 2021-04-22 | $123.80 | $123.80 | 509,500 | — | — |
| 2021-04-21 | $124.29 | $124.29 | 489,000 | — | — |
| 2021-04-20 | $120.32 | $120.32 | 845,900 | — | — |
| 2021-04-19 | $125.87 | $125.87 | 841,100 | — | — |
| 2021-04-16 | $135.23 | $135.23 | 469,800 | — | — |
| 2021-04-15 | $137.59 | $137.59 | 505,300 | — | — |
| 2021-04-14 | $134.62 | $134.62 | 652,000 | — | — |
| 2021-04-13 | $137.71 | $137.71 | 565,900 | — | — |
| 2021-04-12 | $129.70 | $129.70 | 550,000 | — | — |
| 2021-04-09 | $134.17 | $134.17 | 416,400 | — | — |
| 2021-04-08 | $135.17 | $135.17 | 543,800 | — | — |
| 2021-04-07 | $130.43 | $130.43 | 485,600 | — | — |
| 2021-04-06 | $136.75 | $136.75 | 407,800 | — | — |
| 2021-04-05 | $134.16 | $134.16 | 519,800 | — | — |
| 2021-04-01 | $137.27 | $137.27 | 902,100 | — | — |
| 2021-03-31 | $132.95 | $132.95 | 674,200 | — | — |
| 2021-03-30 | $127.35 | $127.35 | 1,064,300 | — | — |
| 2021-03-29 | $126.65 | $126.65 | 1,257,100 | — | — |
| 2021-03-26 | $140.66 | $140.66 | 664,300 | — | — |
| 2021-03-25 | $141.88 | $141.88 | 614,500 | — | — |
| 2021-03-24 | $139.88 | $139.88 | 778,000 | — | — |
| 2021-03-23 | $152.94 | $152.94 | 571,300 | — | — |
| 2021-03-22 | $160.09 | $160.09 | 798,000 | — | — |
| 2021-03-19 | $151.66 | $151.66 | 1,366,400 | — | — |
| 2021-03-18 | $148.43 | $148.43 | 1,430,800 | — | — |
| 2021-03-17 | $167.16 | $167.16 | 842,900 | — | — |
| 2021-03-16 | $167.18 | $167.18 | 533,800 | — | — |
| 2021-03-15 | $170.12 | $170.12 | 494,300 | — | — |
| 2021-03-12 | $173.88 | $173.88 | 1,083,200 | — | — |
| 2021-03-11 | $173.92 | $173.92 | 1,426,100 | — | — |
| 2021-03-10 | $154.79 | $154.79 | 987,100 | — | — |
| 2021-03-09 | $149.70 | $149.70 | 1,393,700 | — | — |
| 2021-03-08 | $137.14 | $137.14 | 1,076,500 | — | — |
| 2021-03-05 | $145.00 | $145.00 | 2,300,600 | — | — |
| 2021-03-04 | $152.10 | $152.10 | 2,057,000 | — | — |
| 2021-03-03 | $157.35 | $157.35 | 1,205,300 | — | — |
| 2021-03-02 | $178.34 | $178.34 | 664,700 | — | — |
| 2021-03-01 | $186.98 | $186.98 | 639,000 | — | — |
| 2021-02-26 | $171.90 | $171.90 | 1,102,500 | — | — |
| 2021-02-25 | $168.97 | $168.97 | 1,227,400 | — | — |
| 2021-02-24 | $183.62 | $183.62 | 724,600 | — | — |
| 2021-02-23 | $180.99 | $180.99 | 1,652,200 | — | — |
| 2021-02-22 | $188.50 | $188.50 | 1,428,100 | — | — |
| 2021-02-19 | $203.86 | $203.86 | 2,106,900 | — | — |
| 2021-02-18 | $216.65 | $216.65 | 845,100 | — | — |
| 2021-02-17 | $216.64 | $216.64 | 776,000 | — | — |
| 2021-02-16 | $222.71 | $222.71 | 763,800 | — | — |
| 2021-02-12 | $223.99 | $223.99 | 480,700 | — | — |
| 2021-02-11 | $217.41 | $217.41 | 592,000 | — | — |
| 2021-02-10 | $219.20 | $219.20 | 744,600 | — | — |
| 2021-02-09 | $219.68 | $219.68 | 1,021,400 | — | — |
| 2021-02-08 | $207.37 | $207.37 | 1,426,500 | — | — |
| 2021-02-05 | $226.34 | $226.34 | 1,225,700 | — | — |
| 2021-02-04 | $222.78 | $222.78 | 1,238,400 | — | — |
| 2021-02-03 | $206.46 | $206.46 | 1,169,300 | — | — |
| 2021-02-02 | $193.18 | $193.18 | 1,958,600 | — | — |
| 2021-02-01 | $211.07 | $211.07 | 1,062,300 | — | — |
| 2021-01-29 | $218.46 | $218.46 | 968,900 | — | — |
| 2021-01-28 | $215.69 | $215.69 | 2,011,100 | — | — |
| 2021-01-27 | $235.24 | $235.24 | 3,490,900 | — | — |
| 2021-01-26 | $214.58 | $214.58 | 3,019,700 | — | — |
| 2021-01-25 | $187.50 | $187.50 | 3,263,100 | — | — |
| 2021-01-22 | $204.85 | $204.85 | 1,749,900 | — | — |
| 2021-01-21 | $184.41 | $184.41 | 1,003,000 | — | — |
| 2021-01-20 | $182.35 | $182.35 | 990,900 | — | — |
| 2021-01-19 | $182.91 | $182.91 | 1,305,800 | — | — |
| 2021-01-15 | $169.70 | $169.70 | 959,000 | — | — |
| 2021-01-14 | $174.09 | $174.09 | 1,474,800 | — | — |
| 2021-01-13 | $159.55 | $159.55 | 1,428,200 | — | — |
| 2021-01-12 | $148.10 | $148.10 | 931,000 | — | — |
| 2021-01-11 | $147.55 | $147.55 | 1,066,400 | — | — |
| 2021-01-08 | $152.01 | $152.01 | 1,224,300 | — | — |
| 2021-01-07 | $145.61 | $145.61 | 986,200 | — | — |
| 2021-01-06 | $138.44 | $138.44 | 1,766,400 | — | — |
| 2021-01-05 | $149.80 | $149.80 | 899,200 | — | — |
| 2021-01-04 | $143.70 | $143.70 | 2,475,300 | — | — |