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
- 2020-12-18 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 | $84.40 | $84.40 | 102,975 | — | — |
| 2021-12-30 | $83.20 | $83.20 | 115,575 | — | — |
| 2021-12-29 | $78.60 | $78.60 | 104,290 | — | — |
| 2021-12-28 | $81.60 | $81.60 | 84,385 | — | — |
| 2021-12-27 | $84.40 | $84.40 | 71,220 | — | — |
| 2021-12-23 | $84.00 | $84.00 | 94,680 | — | — |
| 2021-12-22 | $82.20 | $82.20 | 102,585 | — | — |
| 2021-12-21 | $83.00 | $83.00 | 304,435 | — | — |
| 2021-12-20 | $85.00 | $85.00 | 178,270 | — | — |
| 2021-12-17 | $81.80 | $81.80 | 362,945 | — | — |
| 2021-12-16 | $85.80 | $85.80 | 113,090 | — | — |
| 2021-12-15 | $89.20 | $89.20 | 145,920 | — | — |
| 2021-12-14 | $89.60 | $89.60 | 84,520 | — | — |
| 2021-12-13 | $92.20 | $92.20 | 93,410 | — | — |
| 2021-12-10 | $93.20 | $93.20 | 89,685 | — | — |
| 2021-12-09 | $94.00 | $94.00 | 84,005 | — | — |
| 2021-12-08 | $100.60 | $100.60 | 83,890 | — | — |
| 2021-12-07 | $97.00 | $97.00 | 123,225 | — | — |
| 2021-12-06 | $87.20 | $87.20 | 132,505 | — | — |
| 2021-12-03 | $87.80 | $87.80 | 179,590 | — | — |
| 2021-12-02 | $92.00 | $92.00 | 134,750 | — | — |
| 2021-12-01 | $92.40 | $92.40 | 149,275 | — | — |
| 2021-11-30 | $107.20 | $107.20 | 161,710 | — | — |
| 2021-11-29 | $109.20 | $109.20 | 121,800 | — | — |
| 2021-11-26 | $111.20 | $111.20 | 74,615 | — | — |
| 2021-11-24 | $109.00 | $109.00 | 115,610 | — | — |
| 2021-11-23 | $107.20 | $107.20 | 258,755 | — | — |
| 2021-11-22 | $99.20 | $99.20 | 200,775 | — | — |
| 2021-11-19 | $106.60 | $106.60 | 145,495 | — | — |
| 2021-11-18 | $115.60 | $115.60 | 220,305 | — | — |
| 2021-11-17 | $124.00 | $124.00 | 73,990 | — | — |
| 2021-11-16 | $129.80 | $129.80 | 67,590 | — | — |
| 2021-11-15 | $132.00 | $132.00 | 88,480 | — | — |
| 2021-11-12 | $129.80 | $129.80 | 118,620 | — | — |
| 2021-11-11 | $129.60 | $129.60 | 255,900 | — | — |
| 2021-11-10 | $140.60 | $140.60 | 323,955 | — | — |
| 2021-11-09 | $149.60 | $149.60 | 85,500 | — | — |
| 2021-11-08 | $145.20 | $145.20 | 74,015 | — | — |
| 2021-11-05 | $136.60 | $136.60 | 71,560 | — | — |
| 2021-11-04 | $141.60 | $141.60 | 66,625 | — | — |
| 2021-11-03 | $144.00 | $144.00 | 76,260 | — | — |
| 2021-11-02 | $145.40 | $145.40 | 59,415 | — | — |
| 2021-11-01 | $148.60 | $148.60 | 90,510 | — | — |
| 2021-10-29 | $147.20 | $147.20 | 120,520 | — | — |
| 2021-10-28 | $139.40 | $139.40 | 96,355 | — | — |
| 2021-10-27 | $132.40 | $132.40 | 66,225 | — | — |
| 2021-10-26 | $132.80 | $132.80 | 88,910 | — | — |
| 2021-10-25 | $131.40 | $131.40 | 65,495 | — | — |
| 2021-10-22 | $124.00 | $124.00 | 98,450 | — | — |
| 2021-10-21 | $134.20 | $134.20 | 49,155 | — | — |
| 2021-10-20 | $130.00 | $130.00 | 44,785 | — | — |
| 2021-10-19 | $126.40 | $126.40 | 65,255 | — | — |
| 2021-10-18 | $126.60 | $126.60 | 55,885 | — | — |
| 2021-10-15 | $124.20 | $124.20 | 56,365 | — | — |
| 2021-10-14 | $128.00 | $128.00 | 72,285 | — | — |
| 2021-10-13 | $129.40 | $129.40 | 65,420 | — | — |
| 2021-10-12 | $125.40 | $125.40 | 52,260 | — | — |
| 2021-10-11 | $125.20 | $125.20 | 52,945 | — | — |
| 2021-10-08 | $124.20 | $124.20 | 86,520 | — | — |
| 2021-10-07 | $129.00 | $129.00 | 62,595 | — | — |
| 2021-10-06 | $131.20 | $131.20 | 50,220 | — | — |
| 2021-10-05 | $131.40 | $131.40 | 44,505 | — | — |
| 2021-10-04 | $131.00 | $131.00 | 68,515 | — | — |
| 2021-10-01 | $138.60 | $138.60 | 63,165 | — | — |
| 2021-09-30 | $137.20 | $137.20 | 49,405 | — | — |
| 2021-09-29 | $137.00 | $137.00 | 74,480 | — | — |
| 2021-09-28 | $142.80 | $142.80 | 59,960 | — | — |
| 2021-09-27 | $152.60 | $152.60 | 49,125 | — | — |
| 2021-09-24 | $151.00 | $151.00 | 49,325 | — | — |
| 2021-09-23 | $157.20 | $157.20 | 51,080 | — | — |
| 2021-09-22 | $158.00 | $158.00 | 46,605 | — | — |
| 2021-09-21 | $153.20 | $153.20 | 77,360 | — | — |
| 2021-09-20 | $151.40 | $151.40 | 98,235 | — | — |
| 2021-09-17 | $160.00 | $160.00 | 422,230 | — | — |
| 2021-09-16 | $147.80 | $147.80 | 139,120 | — | — |
| 2021-09-15 | $160.40 | $160.40 | 81,345 | — | — |
| 2021-09-14 | $163.80 | $163.80 | 57,705 | — | — |
| 2021-09-13 | $164.40 | $164.40 | 53,100 | — | — |
| 2021-09-10 | $163.80 | $163.80 | 42,785 | — | — |
| 2021-09-09 | $168.80 | $168.80 | 44,465 | — | — |
| 2021-09-08 | $163.00 | $163.00 | 52,605 | — | — |
| 2021-09-07 | $164.60 | $164.60 | 110,995 | — | — |
| 2021-09-03 | $174.80 | $174.80 | 90,830 | — | — |
| 2021-09-02 | $170.60 | $170.60 | 95,580 | — | — |
| 2021-09-01 | $167.00 | $167.00 | 125,205 | — | — |
| 2021-08-31 | $162.00 | $162.00 | 177,795 | — | — |
| 2021-08-30 | $160.80 | $160.80 | 108,920 | — | — |
| 2021-08-27 | $156.00 | $156.00 | 94,510 | — | — |
| 2021-08-26 | $150.00 | $150.00 | 92,885 | — | — |
| 2021-08-25 | $144.20 | $144.20 | 57,315 | — | — |
| 2021-08-24 | $145.20 | $145.20 | 78,300 | — | — |
| 2021-08-23 | $139.20 | $139.20 | 140,470 | — | — |
| 2021-08-20 | $138.20 | $138.20 | 109,875 | — | — |
| 2021-08-19 | $137.40 | $137.40 | 175,200 | — | — |
| 2021-08-18 | $143.20 | $143.20 | 119,375 | — | — |
| 2021-08-17 | $145.80 | $145.80 | 159,400 | — | — |
| 2021-08-16 | $151.00 | $151.00 | 253,820 | — | — |
| 2021-08-13 | $178.00 | $178.00 | 147,525 | — | — |
| 2021-08-12 | $181.80 | $181.80 | 72,755 | — | — |
| 2021-08-11 | $183.20 | $183.20 | 104,525 | — | — |
| 2021-08-10 | $184.20 | $184.20 | 143,385 | — | — |
| 2021-08-09 | $181.80 | $181.80 | 156,350 | — | — |
| 2021-08-06 | $174.00 | $174.00 | 100,050 | — | — |
| 2021-08-05 | $163.40 | $163.40 | 57,205 | — | — |
| 2021-08-04 | $162.40 | $162.40 | 80,300 | — | — |
| 2021-08-03 | $155.00 | $155.00 | 69,800 | — | — |
| 2021-08-02 | $159.80 | $159.80 | 76,040 | — | — |
| 2021-07-30 | $161.00 | $161.00 | 141,035 | — | — |
| 2021-07-29 | $165.00 | $165.00 | 94,040 | — | — |
| 2021-07-28 | $170.80 | $170.80 | 49,090 | — | — |
| 2021-07-27 | $171.60 | $171.60 | 58,045 | — | — |
| 2021-07-26 | $176.40 | $176.40 | 61,205 | — | — |
| 2021-07-23 | $173.80 | $173.80 | 46,615 | — | — |
| 2021-07-22 | $174.40 | $174.40 | 43,625 | — | — |
| 2021-07-21 | $176.60 | $176.60 | 51,400 | — | — |
| 2021-07-20 | $170.20 | $170.20 | 105,110 | — | — |
| 2021-07-19 | $177.40 | $177.40 | 203,060 | — | — |
| 2021-07-16 | $169.80 | $169.80 | 131,615 | — | — |
| 2021-07-15 | $162.00 | $162.00 | 143,820 | — | — |
| 2021-07-14 | $163.80 | $163.80 | 194,010 | — | — |
| 2021-07-13 | $180.20 | $180.20 | 96,325 | — | — |
| 2021-07-12 | $188.60 | $188.60 | 39,285 | — | — |
| 2021-07-09 | $189.40 | $189.40 | 51,565 | — | — |
| 2021-07-08 | $186.40 | $186.40 | 123,725 | — | — |
| 2021-07-07 | $183.40 | $183.40 | 192,780 | — | — |
| 2021-07-06 | $192.40 | $192.40 | 225,320 | — | — |
| 2021-07-02 | $200.60 | $200.60 | 112,595 | — | — |
| 2021-07-01 | $208.40 | $208.40 | 145,380 | — | — |
| 2021-06-30 | $221.60 | $221.60 | 215,790 | — | — |
| 2021-06-29 | $212.60 | $212.60 | 250,595 | — | — |
| 2021-06-28 | $193.60 | $193.60 | 265,920 | — | — |
| 2021-06-25 | $198.20 | $198.20 | 93,245 | — | — |
| 2021-06-24 | $201.80 | $201.80 | 97,565 | — | — |
| 2021-06-23 | $204.20 | $204.20 | 86,995 | — | — |
| 2021-06-22 | $206.00 | $206.00 | 43,515 | — | — |
| 2021-06-21 | $207.60 | $207.60 | 57,840 | — | — |
| 2021-06-18 | $212.80 | $212.80 | 94,670 | — | — |
| 2021-06-17 | $221.60 | $221.60 | 39,430 | — | — |
| 2021-06-16 | $225.60 | $225.60 | 64,390 | — | — |
| 2021-06-15 | $225.20 | $225.20 | 106,260 | — | — |
| 2021-06-14 | $246.20 | $246.20 | 131,380 | — | — |
| 2021-06-11 | $237.40 | $237.40 | 94,035 | — | — |
| 2021-06-10 | $247.80 | $247.80 | 391,990 | — | — |
| 2021-06-09 | $240.00 | $240.00 | 555,915 | — | — |
| 2021-06-08 | $220.00 | $220.00 | 66,310 | — | — |
| 2021-06-07 | $231.00 | $231.00 | 61,420 | — | — |
| 2021-06-04 | $213.00 | $213.00 | 56,415 | — | — |
| 2021-06-03 | $218.80 | $218.80 | 79,290 | — | — |
| 2021-06-02 | $239.80 | $239.80 | 96,245 | — | — |
| 2021-06-01 | $223.00 | $223.00 | 88,855 | — | — |
| 2021-05-28 | $223.40 | $223.40 | 164,780 | — | — |
| 2021-05-27 | $199.80 | $199.80 | 94,755 | — | — |
| 2021-05-26 | $206.60 | $206.60 | 85,815 | — | — |
| 2021-05-25 | $199.00 | $199.00 | 74,480 | — | — |
| 2021-05-24 | $199.80 | $199.80 | 86,565 | — | — |
| 2021-05-21 | $199.60 | $199.60 | 28,370 | — | — |
| 2021-05-20 | $199.20 | $199.20 | 38,935 | — | — |
| 2021-05-19 | $199.00 | $199.00 | 33,000 | — | — |
| 2021-05-18 | $199.40 | $199.40 | 48,160 | — | — |
| 2021-05-17 | $200.60 | $200.60 | 71,990 | — | — |
| 2021-05-14 | $199.60 | $199.60 | 53,120 | — | — |
| 2021-05-13 | $198.40 | $198.40 | 59,040 | — | — |
| 2021-05-12 | $198.60 | $198.60 | 44,155 | — | — |
| 2021-05-11 | $198.40 | $198.40 | 42,795 | — | — |
| 2021-05-10 | $201.60 | $201.60 | 32,640 | — | — |
| 2021-05-07 | $200.60 | $200.60 | 77,995 | — | — |
| 2021-05-06 | $202.60 | $202.60 | 50,335 | — | — |
| 2021-05-05 | $203.40 | $203.40 | 48,055 | — | — |
| 2021-05-04 | $206.80 | $206.80 | 31,955 | — | — |
| 2021-05-03 | $210.00 | $210.00 | 20,180 | — | — |
| 2021-04-30 | $213.20 | $213.20 | 9,075 | — | — |
| 2021-04-29 | $213.60 | $213.60 | 15,890 | — | — |
| 2021-04-28 | $215.60 | $215.60 | 11,295 | — | — |
| 2021-04-27 | $214.00 | $214.00 | 27,045 | — | — |
| 2021-04-26 | $220.00 | $220.00 | 23,430 | — | — |
| 2021-04-23 | $217.20 | $217.20 | 29,025 | — | — |
| 2021-04-22 | $209.40 | $209.40 | 34,365 | — | — |
| 2021-04-21 | $214.40 | $214.40 | 34,105 | — | — |
| 2021-04-20 | $212.40 | $212.40 | 43,170 | — | — |
| 2021-04-19 | $224.80 | $224.80 | 28,920 | — | — |
| 2021-04-16 | $241.00 | $241.00 | 29,000 | — | — |
| 2021-04-15 | $240.00 | $240.00 | 48,345 | — | — |
| 2021-04-14 | $239.20 | $239.20 | 31,360 | — | — |
| 2021-04-13 | $231.40 | $231.40 | 20,300 | — | — |
| 2021-04-12 | $231.20 | $231.20 | 38,980 | — | — |
| 2021-04-09 | $228.40 | $228.40 | 30,455 | — | — |
| 2021-04-08 | $226.00 | $226.00 | 18,115 | — | — |
| 2021-04-07 | $226.40 | $226.40 | 13,990 | — | — |
| 2021-04-06 | $228.60 | $228.60 | 19,840 | — | — |
| 2021-04-05 | $228.40 | $228.40 | 22,395 | — | — |
| 2021-04-01 | $229.40 | $229.40 | 28,195 | — | — |
| 2021-03-31 | $222.40 | $222.40 | 40,860 | — | — |
| 2021-03-30 | $211.20 | $211.20 | 22,285 | — | — |
| 2021-03-29 | $211.20 | $211.20 | 31,660 | — | — |
| 2021-03-26 | $211.80 | $211.80 | 26,565 | — | — |
| 2021-03-25 | $212.60 | $212.60 | 43,105 | — | — |
| 2021-03-24 | $211.00 | $211.00 | 52,290 | — | — |
| 2021-03-23 | $226.60 | $226.60 | 23,365 | — | — |
| 2021-03-22 | $232.20 | $232.20 | 28,200 | — | — |
| 2021-03-19 | $227.60 | $227.60 | 19,040 | — | — |
| 2021-03-18 | $226.40 | $226.40 | 24,290 | — | — |
| 2021-03-17 | $232.40 | $232.40 | 29,365 | — | — |
| 2021-03-16 | $224.20 | $224.20 | 36,120 | — | — |
| 2021-03-15 | $239.00 | $239.00 | 38,605 | — | — |
| 2021-03-12 | $239.00 | $239.00 | 21,355 | — | — |
| 2021-03-11 | $232.00 | $232.00 | 51,370 | — | — |
| 2021-03-10 | $228.00 | $228.00 | 24,605 | — | — |
| 2021-03-09 | $222.00 | $222.00 | 52,275 | — | — |
| 2021-03-08 | $216.20 | $216.20 | 82,210 | — | — |
| 2021-03-05 | $215.60 | $215.60 | 181,845 | — | — |
| 2021-03-04 | $216.40 | $216.40 | 97,570 | — | — |
| 2021-03-03 | $238.40 | $238.40 | 71,200 | — | — |
| 2021-03-02 | $254.00 | $254.00 | 30,005 | — | — |
| 2021-03-01 | $256.00 | $256.00 | 29,900 | — | — |
| 2021-02-26 | $250.00 | $250.00 | 79,960 | — | — |
| 2021-02-25 | $258.00 | $258.00 | 58,475 | — | — |
| 2021-02-24 | $271.60 | $271.60 | 45,280 | — | — |
| 2021-02-23 | $274.00 | $274.00 | 85,705 | — | — |
| 2021-02-22 | $290.60 | $290.60 | 52,230 | — | — |
| 2021-02-19 | $299.00 | $299.00 | 38,325 | — | — |
| 2021-02-18 | $300.00 | $300.00 | 53,935 | — | — |
| 2021-02-17 | $307.40 | $307.40 | 56,555 | — | — |
| 2021-02-16 | $314.40 | $314.40 | 137,200 | — | — |
| 2021-02-12 | $304.40 | $304.40 | 71,165 | — | — |
| 2021-02-11 | $294.80 | $294.80 | 54,780 | — | — |
| 2021-02-10 | $285.60 | $285.60 | 42,240 | — | — |
| 2021-02-09 | $285.80 | $285.80 | 30,410 | — | — |
| 2021-02-08 | $294.40 | $294.40 | 37,895 | — | — |
| 2021-02-05 | $290.60 | $290.60 | 50,230 | — | — |
| 2021-02-04 | $283.40 | $283.40 | 38,275 | — | — |
| 2021-02-03 | $277.00 | $277.00 | 49,220 | — | — |
| 2021-02-02 | $287.00 | $287.00 | 38,230 | — | — |
| 2021-02-01 | $276.00 | $276.00 | 75,505 | — | — |
| 2021-01-29 | $256.60 | $256.60 | 40,805 | — | — |
| 2021-01-28 | $260.20 | $260.20 | 31,930 | — | — |
| 2021-01-27 | $259.00 | $259.00 | 54,270 | — | — |
| 2021-01-26 | $269.00 | $269.00 | 53,155 | — | — |
| 2021-01-25 | $279.40 | $279.40 | 81,150 | — | — |
| 2021-01-22 | $292.20 | $292.20 | 20,650 | — | — |
| 2021-01-21 | $294.40 | $294.40 | 25,245 | — | — |
| 2021-01-20 | $295.00 | $295.00 | 33,170 | — | — |
| 2021-01-19 | $302.80 | $302.80 | 41,475 | — | — |
| 2021-01-15 | $302.60 | $302.60 | 44,120 | — | — |
| 2021-01-14 | $299.00 | $299.00 | 74,015 | — | — |
| 2021-01-13 | $288.80 | $288.80 | 44,095 | — | — |
| 2021-01-12 | $287.40 | $287.40 | 33,565 | — | — |
| 2021-01-11 | $293.60 | $293.60 | 26,335 | — | — |
| 2021-01-08 | $295.00 | $295.00 | 24,185 | — | — |
| 2021-01-07 | $299.00 | $299.00 | 32,330 | — | — |
| 2021-01-06 | $296.20 | $296.20 | 52,005 | — | — |
| 2021-01-05 | $292.40 | $292.40 | 23,645 | — | — |
| 2021-01-04 | $285.40 | $285.40 | 59,140 | — | — |