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
- 2020-10-28 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 | $105.80 | $105.80 | 35,905 | — | — |
| 2021-12-30 | $88.20 | $88.20 | 194,785 | — | — |
| 2021-12-29 | $81.80 | $81.80 | 4,470 | — | — |
| 2021-12-28 | $83.00 | $83.00 | 3,305 | — | — |
| 2021-12-27 | $87.60 | $87.60 | 3,225 | — | — |
| 2021-12-23 | $92.00 | $92.00 | 5,515 | — | — |
| 2021-12-22 | $84.40 | $84.40 | 5,070 | — | — |
| 2021-12-21 | $89.20 | $89.20 | 3,785 | — | — |
| 2021-12-20 | $88.20 | $88.20 | 3,650 | — | — |
| 2021-12-17 | $96.80 | $96.80 | 7,940 | — | — |
| 2021-12-16 | $91.20 | $91.20 | 3,245 | — | — |
| 2021-12-15 | $92.40 | $92.40 | 5,145 | — | — |
| 2021-12-14 | $89.20 | $89.20 | 3,355 | — | — |
| 2021-12-13 | $94.20 | $94.20 | 3,700 | — | — |
| 2021-12-10 | $98.60 | $98.60 | 4,240 | — | — |
| 2021-12-09 | $106.40 | $106.40 | 3,600 | — | — |
| 2021-12-08 | $112.00 | $112.00 | 2,765 | — | — |
| 2021-12-07 | $113.40 | $113.40 | 5,605 | — | — |
| 2021-12-06 | $118.60 | $118.60 | 4,230 | — | — |
| 2021-12-03 | $105.20 | $105.20 | 2,870 | — | — |
| 2021-12-02 | $118.80 | $118.80 | 2,800 | — | — |
| 2021-12-01 | $126.60 | $126.60 | 3,215 | — | — |
| 2021-11-30 | $136.40 | $136.40 | 2,440 | — | — |
| 2021-11-29 | $125.20 | $125.20 | 3,465 | — | — |
| 2021-11-26 | $134.40 | $134.40 | 2,285 | — | — |
| 2021-11-24 | $134.60 | $134.60 | 16,825 | — | — |
| 2021-11-23 | $125.80 | $125.80 | 8,535 | — | — |
| 2021-11-22 | $121.00 | $121.00 | 4,350 | — | — |
| 2021-11-19 | $127.60 | $127.60 | 11,720 | — | — |
| 2021-11-18 | $129.20 | $129.20 | 4,635 | — | — |
| 2021-11-17 | $130.60 | $130.60 | 10,100 | — | — |
| 2021-11-16 | $133.80 | $133.80 | 8,790 | — | — |
| 2021-11-15 | $153.80 | $153.80 | 3,395 | — | — |
| 2021-11-12 | $156.20 | $156.20 | 2,710 | — | — |
| 2021-11-11 | $157.80 | $157.80 | 1,500 | — | — |
| 2021-11-10 | $153.20 | $153.20 | 1,905 | — | — |
| 2021-11-09 | $163.60 | $163.60 | 2,555 | — | — |
| 2021-11-08 | $156.40 | $156.40 | 2,190 | — | — |
| 2021-11-05 | $148.20 | $148.20 | 1,915 | — | — |
| 2021-11-04 | $146.60 | $146.60 | 1,295 | — | — |
| 2021-11-03 | $145.80 | $145.80 | 3,320 | — | — |
| 2021-11-02 | $150.40 | $150.40 | 1,490 | — | — |
| 2021-11-01 | $155.80 | $155.80 | 2,075 | — | — |
| 2021-10-29 | $150.80 | $150.80 | 1,675 | — | — |
| 2021-10-28 | $151.20 | $151.20 | 1,115 | — | — |
| 2021-10-27 | $144.00 | $144.00 | 1,190 | — | — |
| 2021-10-26 | $151.20 | $151.20 | 925 | — | — |
| 2021-10-25 | $152.00 | $152.00 | 1,345 | — | — |
| 2021-10-22 | $153.80 | $153.80 | 1,015 | — | — |
| 2021-10-21 | $157.40 | $157.40 | 1,295 | — | — |
| 2021-10-20 | $154.40 | $154.40 | 1,125 | — | — |
| 2021-10-19 | $150.20 | $150.20 | 1,230 | — | — |
| 2021-10-18 | $143.80 | $143.80 | 3,080 | — | — |
| 2021-10-15 | $150.00 | $150.00 | 1,900 | — | — |
| 2021-10-14 | $150.80 | $150.80 | 2,945 | — | — |
| 2021-10-13 | $154.60 | $154.60 | 1,205 | — | — |
| 2021-10-12 | $149.60 | $149.60 | 1,425 | — | — |
| 2021-10-11 | $148.40 | $148.40 | 2,295 | — | — |
| 2021-10-08 | $154.40 | $154.40 | 775 | — | — |
| 2021-10-07 | $156.20 | $156.20 | 3,230 | — | — |
| 2021-10-06 | $147.00 | $147.00 | 1,065 | — | — |
| 2021-10-05 | $155.40 | $155.40 | 3,515 | — | — |
| 2021-10-04 | $158.60 | $158.60 | 2,420 | — | — |
| 2021-10-01 | $173.40 | $173.40 | 2,290 | — | — |
| 2021-09-30 | $164.40 | $164.40 | 1,270 | — | — |
| 2021-09-29 | $160.60 | $160.60 | 730 | — | — |
| 2021-09-28 | $165.00 | $165.00 | 2,690 | — | — |
| 2021-09-27 | $176.20 | $176.20 | 2,385 | — | — |
| 2021-09-24 | $172.40 | $172.40 | 1,565 | — | — |
| 2021-09-23 | $179.40 | $179.40 | 2,440 | — | — |
| 2021-09-22 | $176.00 | $176.00 | 1,750 | — | — |
| 2021-09-21 | $173.60 | $173.60 | 3,265 | — | — |
| 2021-09-20 | $165.60 | $165.60 | 5,645 | — | — |
| 2021-09-17 | $174.40 | $174.40 | 13,115 | — | — |
| 2021-09-16 | $177.20 | $177.20 | 2,125 | — | — |
| 2021-09-15 | $179.00 | $179.00 | 2,840 | — | — |
| 2021-09-14 | $188.20 | $188.20 | 3,340 | — | — |
| 2021-09-13 | $191.40 | $191.40 | 2,675 | — | — |
| 2021-09-10 | $193.20 | $193.20 | 1,990 | — | — |
| 2021-09-09 | $192.20 | $192.20 | 2,570 | — | — |
| 2021-09-08 | $189.40 | $189.40 | 2,800 | — | — |
| 2021-09-07 | $197.60 | $197.60 | 4,070 | — | — |
| 2021-09-03 | $191.20 | $191.20 | 3,360 | — | — |
| 2021-09-02 | $196.80 | $196.80 | 2,585 | — | — |
| 2021-09-01 | $192.00 | $192.00 | 3,195 | — | — |
| 2021-08-31 | $180.40 | $180.40 | 3,405 | — | — |
| 2021-08-30 | $177.80 | $177.80 | 4,505 | — | — |
| 2021-08-27 | $175.20 | $175.20 | 4,590 | — | — |
| 2021-08-26 | $175.20 | $175.20 | 3,890 | — | — |
| 2021-08-25 | $182.20 | $182.20 | 4,760 | — | — |
| 2021-08-24 | $183.60 | $183.60 | 5,180 | — | — |
| 2021-08-23 | $167.00 | $167.00 | 7,585 | — | — |
| 2021-08-20 | $159.20 | $159.20 | 6,125 | — | — |
| 2021-08-19 | $159.80 | $159.80 | 13,090 | — | — |
| 2021-08-18 | $147.40 | $147.40 | 10,300 | — | — |
| 2021-08-17 | $160.40 | $160.40 | 36,290 | — | — |
| 2021-08-16 | $132.00 | $132.00 | 8,830 | — | — |
| 2021-08-13 | $149.00 | $149.00 | 23,225 | — | — |
| 2021-08-12 | $151.00 | $151.00 | 41,565 | — | — |
| 2021-08-11 | $145.00 | $145.00 | 26,060 | — | — |
| 2021-08-10 | $196.80 | $196.80 | 6,340 | — | — |
| 2021-08-09 | $183.20 | $183.20 | 4,290 | — | — |
| 2021-08-06 | $192.80 | $192.80 | 1,945 | — | — |
| 2021-08-05 | $196.20 | $196.20 | 2,020 | — | — |
| 2021-08-04 | $186.20 | $186.20 | 2,175 | — | — |
| 2021-08-03 | $184.20 | $184.20 | 8,530 | — | — |
| 2021-08-02 | $194.80 | $194.80 | 3,855 | — | — |
| 2021-07-30 | $187.80 | $187.80 | 5,345 | — | — |
| 2021-07-29 | $189.80 | $189.80 | 13,430 | — | — |
| 2021-07-28 | $178.80 | $178.80 | 4,890 | — | — |
| 2021-07-27 | $182.00 | $182.00 | 3,080 | — | — |
| 2021-07-26 | $191.60 | $191.60 | 4,910 | — | — |
| 2021-07-23 | $198.40 | $198.40 | 7,365 | — | — |
| 2021-07-22 | $204.60 | $204.60 | 4,035 | — | — |
| 2021-07-21 | $210.20 | $210.20 | 5,280 | — | — |
| 2021-07-20 | $212.00 | $212.00 | 9,015 | — | — |
| 2021-07-19 | $218.20 | $218.20 | 6,095 | — | — |
| 2021-07-16 | $228.20 | $228.20 | 4,950 | — | — |
| 2021-07-15 | $232.80 | $232.80 | 3,590 | — | — |
| 2021-07-14 | $226.40 | $226.40 | 6,820 | — | — |
| 2021-07-13 | $241.80 | $241.80 | 4,810 | — | — |
| 2021-07-12 | $247.20 | $247.20 | 5,145 | — | — |
| 2021-07-09 | $238.80 | $238.80 | 11,275 | — | — |
| 2021-07-08 | $220.00 | $220.00 | 5,875 | — | — |
| 2021-07-07 | $220.00 | $220.00 | 12,135 | — | — |
| 2021-07-06 | $236.00 | $236.00 | 4,375 | — | — |
| 2021-07-02 | $243.20 | $243.20 | 4,435 | — | — |
| 2021-07-01 | $255.60 | $255.60 | 4,490 | — | — |
| 2021-06-30 | $264.20 | $264.20 | 11,925 | — | — |
| 2021-06-29 | $274.40 | $274.40 | 6,680 | — | — |
| 2021-06-28 | $289.40 | $289.40 | 15,245 | — | — |
| 2021-06-25 | $283.80 | $283.80 | 54,815 | — | — |
| 2021-06-24 | $284.40 | $284.40 | 6,025 | — | — |
| 2021-06-23 | $289.20 | $289.20 | 8,285 | — | — |
| 2021-06-22 | $302.00 | $302.00 | 6,535 | — | — |
| 2021-06-21 | $316.00 | $316.00 | 8,465 | — | — |
| 2021-06-18 | $313.00 | $313.00 | 5,230 | — | — |
| 2021-06-17 | $316.00 | $316.00 | 4,090 | — | — |
| 2021-06-16 | $295.00 | $295.00 | 6,600 | — | — |
| 2021-06-15 | $312.40 | $312.40 | 3,320 | — | — |
| 2021-06-14 | $321.00 | $321.00 | 2,735 | — | — |
| 2021-06-11 | $302.60 | $302.60 | 2,650 | — | — |
| 2021-06-10 | $304.20 | $304.20 | 1,400 | — | — |
| 2021-06-09 | $301.00 | $301.00 | 2,535 | — | — |
| 2021-06-08 | $298.00 | $298.00 | 5,360 | — | — |
| 2021-06-07 | $264.40 | $264.40 | 4,535 | — | — |
| 2021-06-04 | $272.20 | $272.20 | 5,045 | — | — |
| 2021-06-03 | $289.00 | $289.00 | 7,100 | — | — |
| 2021-06-02 | $297.80 | $297.80 | 4,715 | — | — |
| 2021-06-01 | $298.60 | $298.60 | 7,420 | — | — |
| 2021-05-28 | $289.00 | $289.00 | 3,310 | — | — |
| 2021-05-27 | $281.20 | $281.20 | 3,450 | — | — |
| 2021-05-26 | $282.00 | $282.00 | 7,645 | — | — |
| 2021-05-25 | $297.80 | $297.80 | 7,860 | — | — |
| 2021-05-24 | $281.20 | $281.20 | 5,380 | — | — |
| 2021-05-21 | $269.00 | $269.00 | 3,310 | — | — |
| 2021-05-20 | $269.80 | $269.80 | 3,830 | — | — |
| 2021-05-19 | $255.40 | $255.40 | 5,270 | — | — |
| 2021-05-18 | $252.80 | $252.80 | 4,870 | — | — |
| 2021-05-17 | $242.80 | $242.80 | 3,125 | — | — |
| 2021-05-14 | $252.40 | $252.40 | 4,300 | — | — |
| 2021-05-13 | $251.80 | $251.80 | 5,765 | — | — |
| 2021-05-12 | $260.20 | $260.20 | 9,945 | — | — |
| 2021-05-11 | $295.00 | $295.00 | 5,580 | — | — |
| 2021-05-10 | $300.20 | $300.20 | 6,370 | — | — |
| 2021-05-07 | $284.80 | $284.80 | 3,250 | — | — |
| 2021-05-06 | $282.40 | $282.40 | 7,240 | — | — |
| 2021-05-05 | $290.40 | $290.40 | 2,635 | — | — |
| 2021-05-04 | $300.20 | $300.20 | 4,560 | — | — |
| 2021-05-03 | $315.80 | $315.80 | 2,685 | — | — |
| 2021-04-30 | $327.20 | $327.20 | 1,815 | — | — |
| 2021-04-29 | $317.60 | $317.60 | 5,685 | — | — |
| 2021-04-28 | $341.20 | $341.20 | 4,895 | — | — |
| 2021-04-27 | $332.20 | $332.20 | 6,115 | — | — |
| 2021-04-26 | $347.60 | $347.60 | 5,435 | — | — |
| 2021-04-23 | $359.40 | $359.40 | 2,720 | — | — |
| 2021-04-22 | $365.40 | $365.40 | 2,410 | — | — |
| 2021-04-21 | $355.60 | $355.60 | 2,990 | — | — |
| 2021-04-20 | $364.80 | $364.80 | 1,140 | — | — |
| 2021-04-19 | $377.80 | $377.80 | 2,590 | — | — |
| 2021-04-16 | $387.40 | $387.40 | 1,290 | — | — |
| 2021-04-15 | $382.80 | $382.80 | 980 | — | — |
| 2021-04-14 | $379.20 | $379.20 | 1,010 | — | — |
| 2021-04-13 | $380.80 | $380.80 | 1,045 | — | — |
| 2021-04-12 | $382.60 | $382.60 | 2,275 | — | — |
| 2021-04-09 | $379.00 | $379.00 | 1,380 | — | — |
| 2021-04-08 | $380.80 | $380.80 | 2,650 | — | — |
| 2021-04-07 | $386.00 | $386.00 | 2,115 | — | — |
| 2021-04-06 | $401.20 | $401.20 | 4,270 | — | — |
| 2021-04-05 | $407.00 | $407.00 | 1,950 | — | — |
| 2021-04-01 | $405.60 | $405.60 | 6,415 | — | — |
| 2021-03-31 | $406.20 | $406.20 | 4,475 | — | — |
| 2021-03-30 | $364.80 | $364.80 | 2,650 | — | — |
| 2021-03-29 | $337.40 | $337.40 | 5,620 | — | — |
| 2021-03-26 | $344.40 | $344.40 | 3,755 | — | — |
| 2021-03-25 | $362.80 | $362.80 | 3,445 | — | — |
| 2021-03-24 | $363.80 | $363.80 | 3,560 | — | — |
| 2021-03-23 | $403.40 | $403.40 | 3,155 | — | — |
| 2021-03-22 | $428.00 | $428.00 | 2,540 | — | — |
| 2021-03-19 | $445.00 | $445.00 | 6,180 | — | — |
| 2021-03-18 | $452.60 | $452.60 | 5,105 | — | — |
| 2021-03-17 | $474.60 | $474.60 | 7,140 | — | — |
| 2021-03-16 | $434.60 | $434.60 | 8,550 | — | — |
| 2021-03-15 | $459.60 | $459.60 | 2,540 | — | — |
| 2021-03-12 | $456.00 | $456.00 | 3,445 | — | — |
| 2021-03-11 | $449.60 | $449.60 | 3,850 | — | — |
| 2021-03-10 | $402.80 | $402.80 | 7,455 | — | — |
| 2021-03-09 | $371.40 | $371.40 | 2,960 | — | — |
| 2021-03-08 | $351.40 | $351.40 | 7,245 | — | — |
| 2021-03-05 | $366.80 | $366.80 | 12,965 | — | — |
| 2021-03-04 | $361.60 | $361.60 | 5,580 | — | — |
| 2021-03-03 | $402.00 | $402.00 | 5,010 | — | — |
| 2021-03-02 | $411.60 | $411.60 | 5,485 | — | — |
| 2021-03-01 | $380.80 | $380.80 | 6,560 | — | — |
| 2021-02-26 | $394.80 | $394.80 | 7,485 | — | — |
| 2021-02-25 | $384.20 | $384.20 | 6,400 | — | — |
| 2021-02-24 | $418.80 | $418.80 | 5,765 | — | — |
| 2021-02-23 | $413.40 | $413.40 | 8,320 | — | — |
| 2021-02-22 | $458.80 | $458.80 | 5,265 | — | — |
| 2021-02-19 | $487.40 | $487.40 | 8,130 | — | — |
| 2021-02-18 | $469.00 | $469.00 | 5,900 | — | — |
| 2021-02-17 | $501.40 | $501.40 | 7,560 | — | — |
| 2021-02-16 | $535.80 | $535.80 | 5,930 | — | — |
| 2021-02-12 | $495.80 | $495.80 | 2,060 | — | — |
| 2021-02-11 | $489.60 | $489.60 | 2,535 | — | — |
| 2021-02-10 | $483.80 | $483.80 | 3,280 | — | — |
| 2021-02-09 | $462.20 | $462.20 | 7,720 | — | — |
| 2021-02-08 | $442.80 | $442.80 | 3,965 | — | — |
| 2021-02-05 | $437.60 | $437.60 | 2,900 | — | — |
| 2021-02-04 | $467.00 | $467.00 | 3,715 | — | — |
| 2021-02-03 | $475.40 | $475.40 | 2,990 | — | — |
| 2021-02-02 | $482.80 | $482.80 | 3,660 | — | — |
| 2021-02-01 | $485.60 | $485.60 | 4,035 | — | — |
| 2021-01-29 | $483.60 | $483.60 | 3,010 | — | — |
| 2021-01-28 | $495.00 | $495.00 | 7,185 | — | — |
| 2021-01-27 | $439.20 | $439.20 | 8,905 | — | — |
| 2021-01-26 | $533.20 | $533.20 | 3,695 | — | — |
| 2021-01-25 | $543.40 | $543.40 | 7,200 | — | — |
| 2021-01-22 | $551.80 | $551.80 | 10,025 | — | — |
| 2021-01-21 | $581.00 | $581.00 | 8,755 | — | — |
| 2021-01-20 | $624.20 | $624.20 | 6,075 | — | — |
| 2021-01-19 | $571.20 | $571.20 | 12,810 | — | — |
| 2021-01-15 | $560.00 | $560.00 | 12,975 | — | — |
| 2021-01-14 | $519.80 | $519.80 | 3,240 | — | — |
| 2021-01-13 | $475.60 | $475.60 | 4,775 | — | — |
| 2021-01-12 | $446.20 | $446.20 | 5,170 | — | — |
| 2021-01-11 | $451.00 | $451.00 | 5,050 | — | — |
| 2021-01-08 | $423.80 | $423.80 | 5,860 | — | — |
| 2021-01-07 | $383.20 | $383.20 | 3,305 | — | — |
| 2021-01-06 | $387.40 | $387.40 | 3,455 | — | — |
| 2021-01-05 | $365.60 | $365.60 | 4,785 | — | — |
| 2021-01-04 | $396.00 | $396.00 | 7,670 | — | — |