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
- 2019-10-03 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 | $57.40 | $57.40 | 39,900 | — | — |
| 2021-12-30 | $58.80 | $58.80 | 25,470 | — | — |
| 2021-12-29 | $57.60 | $57.60 | 32,245 | — | — |
| 2021-12-28 | $59.40 | $59.40 | 52,815 | — | — |
| 2021-12-27 | $64.20 | $64.20 | 29,675 | — | — |
| 2021-12-23 | $67.40 | $67.40 | 24,525 | — | — |
| 2021-12-22 | $66.00 | $66.00 | 23,310 | — | — |
| 2021-12-21 | $66.80 | $66.80 | 22,555 | — | — |
| 2021-12-20 | $65.20 | $65.20 | 28,045 | — | — |
| 2021-12-17 | $66.40 | $66.40 | 48,575 | — | — |
| 2021-12-16 | $65.20 | $65.20 | 28,350 | — | — |
| 2021-12-15 | $68.80 | $68.80 | 70,640 | — | — |
| 2021-12-14 | $68.00 | $68.00 | 86,675 | — | — |
| 2021-12-13 | $75.60 | $75.60 | 122,035 | — | — |
| 2021-12-10 | $84.80 | $84.80 | 75,645 | — | — |
| 2021-12-09 | $84.20 | $84.20 | 322,095 | — | — |
| 2021-12-08 | $82.40 | $82.40 | 44,655 | — | — |
| 2021-12-07 | $76.40 | $76.40 | 36,695 | — | — |
| 2021-12-06 | $74.20 | $74.20 | 37,325 | — | — |
| 2021-12-03 | $73.80 | $73.80 | 31,975 | — | — |
| 2021-12-02 | $78.00 | $78.00 | 32,465 | — | — |
| 2021-12-01 | $76.40 | $76.40 | 28,690 | — | — |
| 2021-11-30 | $80.80 | $80.80 | 25,410 | — | — |
| 2021-11-29 | $80.20 | $80.20 | 21,075 | — | — |
| 2021-11-26 | $83.00 | $83.00 | 11,640 | — | — |
| 2021-11-24 | $86.00 | $86.00 | 18,730 | — | — |
| 2021-11-23 | $82.00 | $82.00 | 34,875 | — | — |
| 2021-11-22 | $80.40 | $80.40 | 54,495 | — | — |
| 2021-11-19 | $87.60 | $87.60 | 23,270 | — | — |
| 2021-11-18 | $85.00 | $85.00 | 45,735 | — | — |
| 2021-11-17 | $89.40 | $89.40 | 37,535 | — | — |
| 2021-11-16 | $93.40 | $93.40 | 68,015 | — | — |
| 2021-11-15 | $96.40 | $96.40 | 21,850 | — | — |
| 2021-11-12 | $98.20 | $98.20 | 40,540 | — | — |
| 2021-11-11 | $98.20 | $98.20 | 34,070 | — | — |
| 2021-11-10 | $98.40 | $98.40 | 33,745 | — | — |
| 2021-11-09 | $101.00 | $101.00 | 49,355 | — | — |
| 2021-11-08 | $100.80 | $100.80 | 29,210 | — | — |
| 2021-11-05 | $100.80 | $100.80 | 40,140 | — | — |
| 2021-11-04 | $102.40 | $102.40 | 61,940 | — | — |
| 2021-11-03 | $105.60 | $105.60 | 85,010 | — | — |
| 2021-11-02 | $102.40 | $102.40 | 30,645 | — | — |
| 2021-11-01 | $100.80 | $100.80 | 23,865 | — | — |
| 2021-10-29 | $99.00 | $99.00 | 27,775 | — | — |
| 2021-10-28 | $100.00 | $100.00 | 27,950 | — | — |
| 2021-10-27 | $97.60 | $97.60 | 42,210 | — | — |
| 2021-10-26 | $101.20 | $101.20 | 126,030 | — | — |
| 2021-10-25 | $97.20 | $97.20 | 58,155 | — | — |
| 2021-10-22 | $95.00 | $95.00 | 89,410 | — | — |
| 2021-10-21 | $102.20 | $102.20 | 38,325 | — | — |
| 2021-10-20 | $102.60 | $102.60 | 34,855 | — | — |
| 2021-10-19 | $104.40 | $104.40 | 42,165 | — | — |
| 2021-10-18 | $105.60 | $105.60 | 48,370 | — | — |
| 2021-10-15 | $102.80 | $102.80 | 155,210 | — | — |
| 2021-10-14 | $107.00 | $107.00 | 84,335 | — | — |
| 2021-10-13 | $111.60 | $111.60 | 85,790 | — | — |
| 2021-10-12 | $110.20 | $110.20 | 92,055 | — | — |
| 2021-10-11 | $109.40 | $109.40 | 82,555 | — | — |
| 2021-10-08 | $107.80 | $107.80 | 117,445 | — | — |
| 2021-10-07 | $103.20 | $103.20 | 59,480 | — | — |
| 2021-10-06 | $100.20 | $100.20 | 45,615 | — | — |
| 2021-10-05 | $101.40 | $101.40 | 79,450 | — | — |
| 2021-10-04 | $105.80 | $105.80 | 93,285 | — | — |
| 2021-10-01 | $99.50 | $99.50 | 100,965 | — | — |
| 2021-09-30 | $102.20 | $102.20 | 83,940 | — | — |
| 2021-09-29 | $101.80 | $101.80 | 211,985 | — | — |
| 2021-09-28 | $103.00 | $103.00 | 171,965 | — | — |
| 2021-09-27 | $92.80 | $92.80 | 31,005 | — | — |
| 2021-09-24 | $90.80 | $90.80 | 54,770 | — | — |
| 2021-09-23 | $90.60 | $90.60 | 93,010 | — | — |
| 2021-09-22 | $90.00 | $90.00 | 127,425 | — | — |
| 2021-09-21 | $93.40 | $93.40 | 445,210 | — | — |
| 2021-09-20 | $97.00 | $97.00 | 963,790 | — | — |
| 2021-09-17 | $101.20 | $101.20 | 91,595 | — | — |
| 2021-09-16 | $96.80 | $96.80 | 26,180 | — | — |
| 2021-09-15 | $92.80 | $92.80 | 19,235 | — | — |
| 2021-09-14 | $90.40 | $90.40 | 29,900 | — | — |
| 2021-09-13 | $88.00 | $88.00 | 17,505 | — | — |
| 2021-09-10 | $91.80 | $91.80 | 13,690 | — | — |
| 2021-09-09 | $92.80 | $92.80 | 25,025 | — | — |
| 2021-09-08 | $88.80 | $88.80 | 27,190 | — | — |
| 2021-09-07 | $93.20 | $93.20 | 20,100 | — | — |
| 2021-09-03 | $93.80 | $93.80 | 24,675 | — | — |
| 2021-09-02 | $95.60 | $95.60 | 26,005 | — | — |
| 2021-09-01 | $94.60 | $94.60 | 30,540 | — | — |
| 2021-08-31 | $92.40 | $92.40 | 35,020 | — | — |
| 2021-08-30 | $86.40 | $86.40 | 22,215 | — | — |
| 2021-08-27 | $85.80 | $85.80 | 18,165 | — | — |
| 2021-08-26 | $83.80 | $83.80 | 34,515 | — | — |
| 2021-08-25 | $79.60 | $79.60 | 23,485 | — | — |
| 2021-08-24 | $81.20 | $81.20 | 45,545 | — | — |
| 2021-08-23 | $74.60 | $74.60 | 45,870 | — | — |
| 2021-08-20 | $71.00 | $71.00 | 41,375 | — | — |
| 2021-08-19 | $68.60 | $68.60 | 43,970 | — | — |
| 2021-08-18 | $72.40 | $72.40 | 69,940 | — | — |
| 2021-08-17 | $71.00 | $71.00 | 33,440 | — | — |
| 2021-08-16 | $71.00 | $71.00 | 22,585 | — | — |
| 2021-08-13 | $73.00 | $73.00 | 67,290 | — | — |
| 2021-08-12 | $80.80 | $80.80 | 47,435 | — | — |
| 2021-08-11 | $82.00 | $82.00 | 10,180 | — | — |
| 2021-08-10 | $82.80 | $82.80 | 12,910 | — | — |
| 2021-08-09 | $82.80 | $82.80 | 17,300 | — | — |
| 2021-08-06 | $86.20 | $86.20 | 52,930 | — | — |
| 2021-08-05 | $86.00 | $86.00 | 62,470 | — | — |
| 2021-08-04 | $83.80 | $83.80 | 24,785 | — | — |
| 2021-08-03 | $85.00 | $85.00 | 19,105 | — | — |
| 2021-08-02 | $85.60 | $85.60 | 19,905 | — | — |
| 2021-07-30 | $84.60 | $84.60 | 21,520 | — | — |
| 2021-07-29 | $86.80 | $86.80 | 18,320 | — | — |
| 2021-07-28 | $90.20 | $90.20 | 30,910 | — | — |
| 2021-07-27 | $85.20 | $85.20 | 39,885 | — | — |
| 2021-07-26 | $84.60 | $84.60 | 63,905 | — | — |
| 2021-07-23 | $87.40 | $87.40 | 74,820 | — | — |
| 2021-07-22 | $87.00 | $87.00 | 130,405 | — | — |
| 2021-07-21 | $95.80 | $95.80 | 1,208,150 | — | — |
| 2021-07-20 | $101.40 | $101.40 | 31,755 | — | — |
| 2021-07-19 | $97.20 | $97.20 | 54,550 | — | — |
| 2021-07-16 | $100.80 | $100.80 | 26,670 | — | — |
| 2021-07-15 | $101.80 | $101.80 | 40,825 | — | — |
| 2021-07-14 | $102.20 | $102.20 | 35,705 | — | — |
| 2021-07-13 | $106.00 | $106.00 | 57,345 | — | — |
| 2021-07-12 | $110.80 | $110.80 | 84,705 | — | — |
| 2021-07-09 | $112.60 | $112.60 | 120,710 | — | — |
| 2021-07-08 | $103.60 | $103.60 | 57,020 | — | — |
| 2021-07-07 | $108.60 | $108.60 | 110,900 | — | — |
| 2021-07-06 | $106.40 | $106.40 | 59,090 | — | — |
| 2021-07-02 | $105.20 | $105.20 | 84,650 | — | — |
| 2021-07-01 | $108.40 | $108.40 | 297,130 | — | — |
| 2021-06-30 | $97.60 | $97.60 | 32,620 | — | — |
| 2021-06-29 | $97.00 | $97.00 | 19,220 | — | — |
| 2021-06-28 | $98.20 | $98.20 | 23,695 | — | — |
| 2021-06-25 | $100.40 | $100.40 | 79,690 | — | — |
| 2021-06-24 | $99.00 | $99.00 | 31,415 | — | — |
| 2021-06-23 | $96.60 | $96.60 | 28,960 | — | — |
| 2021-06-22 | $93.00 | $93.00 | 23,360 | — | — |
| 2021-06-21 | $91.00 | $91.00 | 73,150 | — | — |
| 2021-06-18 | $96.40 | $96.40 | 80,320 | — | — |
| 2021-06-17 | $100.80 | $100.80 | 238,685 | — | — |
| 2021-06-16 | $107.60 | $107.60 | 7,002,635 | — | — |
| 2021-06-15 | $97.00 | $97.00 | 21,995 | — | — |
| 2021-06-14 | $100.80 | $100.80 | 26,600 | — | — |
| 2021-06-11 | $102.80 | $102.80 | 64,420 | — | — |
| 2021-06-10 | $101.20 | $101.20 | 16,085 | — | — |
| 2021-06-09 | $100.00 | $100.00 | 17,840 | — | — |
| 2021-06-08 | $98.20 | $98.20 | 20,405 | — | — |
| 2021-06-07 | $100.00 | $100.00 | 27,885 | — | — |
| 2021-06-04 | $94.60 | $94.60 | 27,180 | — | — |
| 2021-06-03 | $96.00 | $96.00 | 35,610 | — | — |
| 2021-06-02 | $91.00 | $91.00 | 37,855 | — | — |
| 2021-06-01 | $90.60 | $90.60 | 23,930 | — | — |
| 2021-05-28 | $84.40 | $84.40 | 8,865 | — | — |
| 2021-05-27 | $83.00 | $83.00 | 20,530 | — | — |
| 2021-05-26 | $83.60 | $83.60 | 11,675 | — | — |
| 2021-05-25 | $81.40 | $81.40 | 9,805 | — | — |
| 2021-05-24 | $81.00 | $81.00 | 14,890 | — | — |
| 2021-05-21 | $84.80 | $84.80 | 8,460 | — | — |
| 2021-05-20 | $86.40 | $86.40 | 13,580 | — | — |
| 2021-05-19 | $85.60 | $85.60 | 11,525 | — | — |
| 2021-05-18 | $87.40 | $87.40 | 17,350 | — | — |
| 2021-05-17 | $84.00 | $84.00 | 11,460 | — | — |
| 2021-05-14 | $82.40 | $82.40 | 20,815 | — | — |
| 2021-05-13 | $81.00 | $81.00 | 28,185 | — | — |
| 2021-05-12 | $81.40 | $81.40 | 17,810 | — | — |
| 2021-05-11 | $82.40 | $82.40 | 15,660 | — | — |
| 2021-05-10 | $84.80 | $84.80 | 11,360 | — | — |
| 2021-05-07 | $86.00 | $86.00 | 20,565 | — | — |
| 2021-05-06 | $85.20 | $85.20 | 20,345 | — | — |
| 2021-05-05 | $86.80 | $86.80 | 18,030 | — | — |
| 2021-05-04 | $87.00 | $87.00 | 19,360 | — | — |
| 2021-05-03 | $92.80 | $92.80 | 9,835 | — | — |
| 2021-04-30 | $93.80 | $93.80 | 14,100 | — | — |
| 2021-04-29 | $95.00 | $95.00 | 16,095 | — | — |
| 2021-04-28 | $96.00 | $96.00 | 11,820 | — | — |
| 2021-04-27 | $93.80 | $93.80 | 11,190 | — | — |
| 2021-04-26 | $96.40 | $96.40 | 18,920 | — | — |
| 2021-04-23 | $92.20 | $92.20 | 23,865 | — | — |
| 2021-04-22 | $90.80 | $90.80 | 36,005 | — | — |
| 2021-04-21 | $91.40 | $91.40 | 30,835 | — | — |
| 2021-04-20 | $88.00 | $88.00 | 22,695 | — | — |
| 2021-04-19 | $89.20 | $89.20 | 19,915 | — | — |
| 2021-04-16 | $93.00 | $93.00 | 40,425 | — | — |
| 2021-04-15 | $86.40 | $86.40 | 45,365 | — | — |
| 2021-04-14 | $88.80 | $88.80 | 68,910 | — | — |
| 2021-04-13 | $89.00 | $89.00 | 32,040 | — | — |
| 2021-04-12 | $88.40 | $88.40 | 89,120 | — | — |
| 2021-04-09 | $99.40 | $99.40 | 92,620 | — | — |
| 2021-04-08 | $110.00 | $110.00 | 691,265 | — | — |
| 2021-04-07 | $96.80 | $96.80 | 20,570 | — | — |
| 2021-04-06 | $99.60 | $99.60 | 11,105 | — | — |
| 2021-04-05 | $101.20 | $101.20 | 12,330 | — | — |
| 2021-04-01 | $100.80 | $100.80 | 13,500 | — | — |
| 2021-03-31 | $102.00 | $102.00 | 19,220 | — | — |
| 2021-03-30 | $95.80 | $95.80 | 31,645 | — | — |
| 2021-03-29 | $97.40 | $97.40 | 25,525 | — | — |
| 2021-03-26 | $102.00 | $102.00 | 22,320 | — | — |
| 2021-03-25 | $104.20 | $104.20 | 24,540 | — | — |
| 2021-03-24 | $99.40 | $99.40 | 34,300 | — | — |
| 2021-03-23 | $104.20 | $104.20 | 36,075 | — | — |
| 2021-03-22 | $111.80 | $111.80 | 19,800 | — | — |
| 2021-03-19 | $114.00 | $114.00 | 39,945 | — | — |
| 2021-03-18 | $116.00 | $116.00 | 31,175 | — | — |
| 2021-03-17 | $118.60 | $118.60 | 50,000 | — | — |
| 2021-03-16 | $123.00 | $123.00 | 82,800 | — | — |
| 2021-03-15 | $120.00 | $120.00 | 27,985 | — | — |
| 2021-03-12 | $119.20 | $119.20 | 20,270 | — | — |
| 2021-03-11 | $118.20 | $118.20 | 32,945 | — | — |
| 2021-03-10 | $114.60 | $114.60 | 28,905 | — | — |
| 2021-03-09 | $111.00 | $111.00 | 29,775 | — | — |
| 2021-03-08 | $106.40 | $106.40 | 20,340 | — | — |
| 2021-03-05 | $107.70 | $107.70 | 46,950 | — | — |
| 2021-03-04 | $109.00 | $109.00 | 47,770 | — | — |
| 2021-03-03 | $115.40 | $115.40 | 26,955 | — | — |
| 2021-03-02 | $118.20 | $118.20 | 27,280 | — | — |
| 2021-03-01 | $120.60 | $120.60 | 24,415 | — | — |
| 2021-02-26 | $120.60 | $120.60 | 35,435 | — | — |
| 2021-02-25 | $120.00 | $120.00 | 52,465 | — | — |
| 2021-02-24 | $126.40 | $126.40 | 22,630 | — | — |
| 2021-02-23 | $128.00 | $128.00 | 67,030 | — | — |
| 2021-02-22 | $131.20 | $131.20 | 37,475 | — | — |
| 2021-02-19 | $137.00 | $137.00 | 43,185 | — | — |
| 2021-02-18 | $132.60 | $132.60 | 62,005 | — | — |
| 2021-02-17 | $138.20 | $138.20 | 63,855 | — | — |
| 2021-02-16 | $142.20 | $142.20 | 71,735 | — | — |
| 2021-02-12 | $145.60 | $145.60 | 50,710 | — | — |
| 2021-02-11 | $147.00 | $147.00 | 178,900 | — | — |
| 2021-02-10 | $163.00 | $163.00 | 210,355 | — | — |
| 2021-02-09 | $143.20 | $143.20 | 69,305 | — | — |
| 2021-02-08 | $138.60 | $138.60 | 87,265 | — | — |
| 2021-02-05 | $133.00 | $133.00 | 79,280 | — | — |
| 2021-02-04 | $127.60 | $127.60 | 122,300 | — | — |
| 2021-02-03 | $134.40 | $134.40 | 295,785 | — | — |
| 2021-02-02 | $124.60 | $124.60 | 155,025 | — | — |
| 2021-02-01 | $115.60 | $115.60 | 67,525 | — | — |
| 2021-01-29 | $110.40 | $110.40 | 98,980 | — | — |
| 2021-01-28 | $108.20 | $108.20 | 69,660 | — | — |
| 2021-01-27 | $107.60 | $107.60 | 102,695 | — | — |
| 2021-01-26 | $112.80 | $112.80 | 85,565 | — | — |
| 2021-01-25 | $114.00 | $114.00 | 70,380 | — | — |
| 2021-01-22 | $114.20 | $114.20 | 81,445 | — | — |
| 2021-01-21 | $117.40 | $117.40 | 98,185 | — | — |
| 2021-01-20 | $112.80 | $112.80 | 151,770 | — | — |
| 2021-01-19 | $108.00 | $108.00 | 95,795 | — | — |
| 2021-01-15 | $103.00 | $103.00 | 76,745 | — | — |
| 2021-01-14 | $104.20 | $104.20 | 83,485 | — | — |
| 2021-01-13 | $104.00 | $104.00 | 170,455 | — | — |
| 2021-01-12 | $102.60 | $102.60 | 68,155 | — | — |
| 2021-01-11 | $104.80 | $104.80 | 97,465 | — | — |
| 2021-01-08 | $102.00 | $102.00 | 74,950 | — | — |
| 2021-01-07 | $102.40 | $102.40 | 102,025 | — | — |
| 2021-01-06 | $98.00 | $98.00 | 99,140 | — | — |
| 2021-01-05 | $98.00 | $98.00 | 114,475 | — | — |
| 2021-01-04 | $94.60 | $94.60 | 98,140 | — | — |