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
- 2011-07-27 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 | $81.60 | $81.60 | 15,525 | — | — |
| 2021-12-30 | $79.20 | $79.20 | 22,545 | — | — |
| 2021-12-29 | $83.60 | $83.60 | 13,703 | — | — |
| 2021-12-28 | $85.60 | $85.60 | 13,740 | — | — |
| 2021-12-27 | $84.40 | $84.40 | 13,195 | — | — |
| 2021-12-23 | $87.60 | $87.60 | 13,198 | — | — |
| 2021-12-22 | $89.60 | $89.60 | 6,058 | — | — |
| 2021-12-21 | $87.20 | $87.20 | 8,348 | — | — |
| 2021-12-20 | $89.20 | $89.20 | 9,278 | — | — |
| 2021-12-17 | $92.40 | $92.40 | 8,925 | — | — |
| 2021-12-16 | $87.20 | $87.20 | 19,920 | — | — |
| 2021-12-15 | $94.40 | $94.40 | 22,808 | — | — |
| 2021-12-14 | $98.00 | $98.00 | 9,875 | — | — |
| 2021-12-13 | $100.00 | $100.00 | 21,780 | — | — |
| 2021-12-10 | $107.20 | $107.20 | 126,448 | — | — |
| 2021-12-09 | $90.80 | $90.80 | 6,448 | — | — |
| 2021-12-08 | $94.00 | $94.00 | 4,743 | — | — |
| 2021-12-07 | $93.60 | $93.60 | 12,753 | — | — |
| 2021-12-06 | $85.60 | $85.60 | 18,033 | — | — |
| 2021-12-03 | $88.80 | $88.80 | 17,578 | — | — |
| 2021-12-02 | $92.80 | $92.80 | 32,040 | — | — |
| 2021-12-01 | $103.20 | $103.20 | 8,555 | — | — |
| 2021-11-30 | $105.20 | $105.20 | 14,095 | — | — |
| 2021-11-29 | $102.80 | $102.80 | 8,210 | — | — |
| 2021-11-26 | $104.00 | $104.00 | 6,410 | — | — |
| 2021-11-24 | $105.60 | $105.60 | 10,785 | — | — |
| 2021-11-23 | $106.40 | $106.40 | 13,035 | — | — |
| 2021-11-22 | $108.00 | $108.00 | 5,593 | — | — |
| 2021-11-19 | $106.40 | $106.40 | 5,168 | — | — |
| 2021-11-18 | $106.40 | $106.40 | 11,208 | — | — |
| 2021-11-17 | $110.80 | $110.80 | 9,178 | — | — |
| 2021-11-16 | $114.00 | $114.00 | 6,525 | — | — |
| 2021-11-15 | $114.40 | $114.40 | 5,183 | — | — |
| 2021-11-12 | $112.80 | $112.80 | 5,733 | — | — |
| 2021-11-11 | $112.40 | $112.40 | 6,620 | — | — |
| 2021-11-10 | $110.40 | $110.40 | 5,788 | — | — |
| 2021-11-09 | $113.60 | $113.60 | 5,298 | — | — |
| 2021-11-08 | $112.00 | $112.00 | 8,570 | — | — |
| 2021-11-05 | $110.00 | $110.00 | 7,093 | — | — |
| 2021-11-04 | $112.80 | $112.80 | 5,193 | — | — |
| 2021-11-03 | $112.80 | $112.80 | 6,173 | — | — |
| 2021-11-02 | $113.20 | $113.20 | 6,273 | — | — |
| 2021-11-01 | $113.60 | $113.60 | 5,495 | — | — |
| 2021-10-29 | $113.60 | $113.60 | 2,983 | — | — |
| 2021-10-28 | $114.80 | $114.80 | 6,695 | — | — |
| 2021-10-27 | $114.00 | $114.00 | 2,835 | — | — |
| 2021-10-26 | $114.40 | $114.40 | 8,515 | — | — |
| 2021-10-25 | $115.20 | $115.20 | 5,488 | — | — |
| 2021-10-22 | $115.20 | $115.20 | 8,503 | — | — |
| 2021-10-21 | $121.60 | $121.60 | 10,240 | — | — |
| 2021-10-20 | $114.40 | $114.40 | 3,975 | — | — |
| 2021-10-19 | $116.00 | $116.00 | 4,760 | — | — |
| 2021-10-18 | $116.00 | $116.00 | 9,480 | — | — |
| 2021-10-15 | $122.40 | $122.40 | 15,285 | — | — |
| 2021-10-14 | $118.00 | $118.00 | 10,525 | — | — |
| 2021-10-13 | $114.40 | $114.40 | 102,800 | — | — |
| 2021-10-12 | $105.20 | $105.20 | 3,873 | — | — |
| 2021-10-11 | $105.60 | $105.60 | 3,908 | — | — |
| 2021-10-08 | $105.60 | $105.60 | 3,428 | — | — |
| 2021-10-07 | $107.20 | $107.20 | 4,160 | — | — |
| 2021-10-06 | $108.00 | $108.00 | 4,498 | — | — |
| 2021-10-05 | $106.80 | $106.80 | 5,868 | — | — |
| 2021-10-04 | $108.00 | $108.00 | 5,418 | — | — |
| 2021-10-01 | $111.60 | $111.60 | 7,653 | — | — |
| 2021-09-30 | $110.00 | $110.00 | 3,630 | — | — |
| 2021-09-29 | $107.60 | $107.60 | 6,015 | — | — |
| 2021-09-28 | $108.40 | $108.40 | 7,023 | — | — |
| 2021-09-27 | $112.40 | $112.40 | 8,328 | — | — |
| 2021-09-24 | $116.00 | $116.00 | 11,110 | — | — |
| 2021-09-23 | $112.40 | $112.40 | 7,618 | — | — |
| 2021-09-22 | $109.20 | $109.20 | 4,050 | — | — |
| 2021-09-21 | $107.20 | $107.20 | 6,095 | — | — |
| 2021-09-20 | $106.00 | $106.00 | 10,698 | — | — |
| 2021-09-17 | $106.80 | $106.80 | 4,233 | — | — |
| 2021-09-16 | $106.80 | $106.80 | 7,963 | — | — |
| 2021-09-15 | $108.00 | $108.00 | 6,865 | — | — |
| 2021-09-14 | $109.60 | $109.60 | 9,458 | — | — |
| 2021-09-13 | $114.40 | $114.40 | 8,175 | — | — |
| 2021-09-10 | $110.80 | $110.80 | 10,295 | — | — |
| 2021-09-09 | $109.20 | $109.20 | 4,818 | — | — |
| 2021-09-08 | $109.20 | $109.20 | 7,588 | — | — |
| 2021-09-07 | $111.60 | $111.60 | 5,550 | — | — |
| 2021-09-03 | $111.20 | $111.20 | 11,463 | — | — |
| 2021-09-02 | $116.40 | $116.40 | 10,348 | — | — |
| 2021-09-01 | $116.40 | $116.40 | 6,645 | — | — |
| 2021-08-31 | $114.80 | $114.80 | 10,410 | — | — |
| 2021-08-30 | $112.00 | $112.00 | 8,690 | — | — |
| 2021-08-27 | $114.40 | $114.40 | 10,375 | — | — |
| 2021-08-26 | $115.20 | $115.20 | 8,530 | — | — |
| 2021-08-25 | $114.80 | $114.80 | 6,275 | — | — |
| 2021-08-24 | $112.80 | $112.80 | 9,858 | — | — |
| 2021-08-23 | $114.00 | $114.00 | 10,900 | — | — |
| 2021-08-20 | $110.00 | $110.00 | 9,533 | — | — |
| 2021-08-19 | $106.00 | $106.00 | 9,228 | — | — |
| 2021-08-18 | $110.40 | $110.40 | 37,020 | — | — |
| 2021-08-17 | $115.60 | $115.60 | 16,313 | — | — |
| 2021-08-16 | $114.00 | $114.00 | 23,645 | — | — |
| 2021-08-13 | $120.80 | $120.80 | 8,968 | — | — |
| 2021-08-12 | $120.00 | $120.00 | 10,673 | — | — |
| 2021-08-11 | $121.60 | $121.60 | 7,095 | — | — |
| 2021-08-10 | $122.40 | $122.40 | 8,815 | — | — |
| 2021-08-09 | $122.00 | $122.00 | 11,295 | — | — |
| 2021-08-06 | $126.00 | $126.00 | 5,998 | — | — |
| 2021-08-05 | $126.00 | $126.00 | 9,770 | — | — |
| 2021-08-04 | $121.20 | $121.20 | 20,698 | — | — |
| 2021-08-03 | $129.20 | $129.20 | 5,975 | — | — |
| 2021-08-02 | $129.60 | $129.60 | 11,208 | — | — |
| 2021-07-30 | $129.20 | $129.20 | 6,000 | — | — |
| 2021-07-29 | $130.40 | $130.40 | 6,698 | — | — |
| 2021-07-28 | $131.20 | $131.20 | 14,913 | — | — |
| 2021-07-27 | $130.40 | $130.40 | 11,133 | — | — |
| 2021-07-26 | $128.80 | $128.80 | 12,575 | — | — |
| 2021-07-23 | $131.20 | $131.20 | 13,863 | — | — |
| 2021-07-22 | $131.60 | $131.60 | 30,410 | — | — |
| 2021-07-21 | $128.80 | $128.80 | 15,230 | — | — |
| 2021-07-20 | $128.00 | $128.00 | 9,600 | — | — |
| 2021-07-19 | $129.20 | $129.20 | 24,183 | — | — |
| 2021-07-16 | $124.80 | $124.80 | 32,443 | — | — |
| 2021-07-15 | $133.60 | $133.60 | 64,670 | — | — |
| 2021-07-14 | $122.00 | $122.00 | 19,405 | — | — |
| 2021-07-13 | $117.20 | $117.20 | 20,260 | — | — |
| 2021-07-12 | $125.20 | $125.20 | 23,530 | — | — |
| 2021-07-09 | $128.00 | $128.00 | 23,340 | — | — |
| 2021-07-08 | $131.60 | $131.60 | 29,555 | — | — |
| 2021-07-07 | $126.40 | $126.40 | 56,023 | — | — |
| 2021-07-06 | $122.80 | $122.80 | 135,180 | — | — |
| 2021-07-02 | $134.00 | $134.00 | 173,513 | — | — |
| 2021-07-01 | $116.00 | $116.00 | 106,555 | — | — |
| 2021-06-30 | $112.40 | $112.40 | 111,675 | — | — |
| 2021-06-29 | $112.40 | $112.40 | 15,660 | — | — |
| 2021-06-28 | $114.40 | $114.40 | 25,723 | — | — |
| 2021-06-25 | $108.00 | $108.00 | 15,948 | — | — |
| 2021-06-24 | $108.00 | $108.00 | 11,215 | — | — |
| 2021-06-23 | $108.00 | $108.00 | 13,560 | — | — |
| 2021-06-22 | $106.80 | $106.80 | 11,948 | — | — |
| 2021-06-21 | $107.20 | $107.20 | 13,038 | — | — |
| 2021-06-18 | $109.60 | $109.60 | 9,895 | — | — |
| 2021-06-17 | $108.00 | $108.00 | 12,653 | — | — |
| 2021-06-16 | $107.60 | $107.60 | 23,693 | — | — |
| 2021-06-15 | $111.60 | $111.60 | 18,068 | — | — |
| 2021-06-14 | $116.00 | $116.00 | 21,128 | — | — |
| 2021-06-11 | $111.60 | $111.60 | 17,443 | — | — |
| 2021-06-10 | $111.20 | $111.20 | 13,965 | — | — |
| 2021-06-09 | $112.80 | $112.80 | 23,593 | — | — |
| 2021-06-08 | $114.00 | $114.00 | 23,153 | — | — |
| 2021-06-07 | $111.60 | $111.60 | 28,528 | — | — |
| 2021-06-04 | $114.00 | $114.00 | 28,798 | — | — |
| 2021-06-03 | $109.60 | $109.60 | 31,555 | — | — |
| 2021-06-02 | $109.20 | $109.20 | 37,348 | — | — |
| 2021-06-01 | $112.00 | $112.00 | 33,705 | — | — |
| 2021-05-28 | $114.40 | $114.40 | 24,620 | — | — |
| 2021-05-27 | $116.00 | $116.00 | 28,243 | — | — |
| 2021-05-26 | $116.80 | $116.80 | 41,335 | — | — |
| 2021-05-25 | $118.00 | $118.00 | 23,800 | — | — |
| 2021-05-24 | $121.20 | $121.20 | 22,583 | — | — |
| 2021-05-21 | $124.00 | $124.00 | 21,228 | — | — |
| 2021-05-20 | $127.20 | $127.20 | 31,930 | — | — |
| 2021-05-19 | $119.20 | $119.20 | 23,668 | — | — |
| 2021-05-18 | $123.20 | $123.20 | 57,350 | — | — |
| 2021-05-17 | $112.40 | $112.40 | 24,650 | — | — |
| 2021-05-14 | $114.00 | $114.00 | 34,740 | — | — |
| 2021-05-13 | $114.00 | $114.00 | 46,833 | — | — |
| 2021-05-12 | $116.80 | $116.80 | 44,303 | — | — |
| 2021-05-11 | $126.40 | $126.40 | 91,708 | — | — |
| 2021-05-10 | $130.00 | $130.00 | 90,358 | — | — |
| 2021-05-07 | $148.80 | $148.80 | 87,695 | — | — |
| 2021-05-06 | $154.00 | $154.00 | 199,123 | — | — |
| 2021-05-05 | $150.00 | $150.00 | 705,363 | — | — |
| 2021-05-04 | $195.20 | $195.20 | 6,105,043 | — | — |
| 2021-05-03 | $127.60 | $127.60 | 21,065 | — | — |
| 2021-04-30 | $125.60 | $125.60 | 15,750 | — | — |
| 2021-04-29 | $122.00 | $122.00 | 10,748 | — | — |
| 2021-04-28 | $124.00 | $124.00 | 13,575 | — | — |
| 2021-04-27 | $122.80 | $122.80 | 11,518 | — | — |
| 2021-04-26 | $121.20 | $121.20 | 17,558 | — | — |
| 2021-04-23 | $115.20 | $115.20 | 7,445 | — | — |
| 2021-04-22 | $113.20 | $113.20 | 33,115 | — | — |
| 2021-04-21 | $111.20 | $111.20 | 9,365 | — | — |
| 2021-04-20 | $105.20 | $105.20 | 9,758 | — | — |
| 2021-04-19 | $107.20 | $107.20 | 10,268 | — | — |
| 2021-04-16 | $105.20 | $105.20 | 11,508 | — | — |
| 2021-04-15 | $106.80 | $106.80 | 14,898 | — | — |
| 2021-04-14 | $109.20 | $109.20 | 11,563 | — | — |
| 2021-04-13 | $110.40 | $110.40 | 8,943 | — | — |
| 2021-04-12 | $114.40 | $114.40 | 16,513 | — | — |
| 2021-04-09 | $114.80 | $114.80 | 7,890 | — | — |
| 2021-04-08 | $114.00 | $114.00 | 7,625 | — | — |
| 2021-04-07 | $114.00 | $114.00 | 8,825 | — | — |
| 2021-04-06 | $114.40 | $114.40 | 11,728 | — | — |
| 2021-04-05 | $115.60 | $115.60 | 13,835 | — | — |
| 2021-04-01 | $114.00 | $114.00 | 8,705 | — | — |
| 2021-03-31 | $111.60 | $111.60 | 6,170 | — | — |
| 2021-03-30 | $112.80 | $112.80 | 7,583 | — | — |
| 2021-03-29 | $111.60 | $111.60 | 7,078 | — | — |
| 2021-03-26 | $116.00 | $116.00 | 8,880 | — | — |
| 2021-03-25 | $118.00 | $118.00 | 14,173 | — | — |
| 2021-03-24 | $112.00 | $112.00 | 10,480 | — | — |
| 2021-03-23 | $116.40 | $116.40 | 10,548 | — | — |
| 2021-03-22 | $121.60 | $121.60 | 10,760 | — | — |
| 2021-03-19 | $122.40 | $122.40 | 7,995 | — | — |
| 2021-03-18 | $119.60 | $119.60 | 10,208 | — | — |
| 2021-03-17 | $124.00 | $124.00 | 13,960 | — | — |
| 2021-03-16 | $122.40 | $122.40 | 9,013 | — | — |
| 2021-03-15 | $126.40 | $126.40 | 13,755 | — | — |
| 2021-03-12 | $121.20 | $121.20 | 8,188 | — | — |
| 2021-03-11 | $120.40 | $120.40 | 14,775 | — | — |
| 2021-03-10 | $114.00 | $114.00 | 11,243 | — | — |
| 2021-03-09 | $116.40 | $116.40 | 14,383 | — | — |
| 2021-03-08 | $109.20 | $109.20 | 14,030 | — | — |
| 2021-03-05 | $115.60 | $115.60 | 34,593 | — | — |
| 2021-03-04 | $118.00 | $118.00 | 39,273 | — | — |
| 2021-03-03 | $116.00 | $116.00 | 31,288 | — | — |
| 2021-03-02 | $123.20 | $123.20 | 13,680 | — | — |
| 2021-03-01 | $126.40 | $126.40 | 23,285 | — | — |
| 2021-02-26 | $123.60 | $123.60 | 23,653 | — | — |
| 2021-02-25 | $129.20 | $129.20 | 26,635 | — | — |
| 2021-02-24 | $140.00 | $140.00 | 31,143 | — | — |
| 2021-02-23 | $133.20 | $133.20 | 53,758 | — | — |
| 2021-02-22 | $137.60 | $137.60 | 55,118 | — | — |
| 2021-02-19 | $133.20 | $133.20 | 27,305 | — | — |
| 2021-02-18 | $138.00 | $138.00 | 27,683 | — | — |
| 2021-02-17 | $142.80 | $142.80 | 33,450 | — | — |
| 2021-02-16 | $132.80 | $132.80 | 70,318 | — | — |
| 2021-02-12 | $143.60 | $143.60 | 33,175 | — | — |
| 2021-02-11 | $148.40 | $148.40 | 32,608 | — | — |
| 2021-02-10 | $155.20 | $155.20 | 70,215 | — | — |
| 2021-02-09 | $158.40 | $158.40 | 73,208 | — | — |
| 2021-02-08 | $160.00 | $160.00 | 150,195 | — | — |
| 2021-02-05 | $139.60 | $139.60 | 65,795 | — | — |
| 2021-02-04 | $135.60 | $135.60 | 90,225 | — | — |
| 2021-02-03 | $124.00 | $124.00 | 104,665 | — | — |
| 2021-02-02 | $118.00 | $118.00 | 78,113 | — | — |
| 2021-02-01 | $114.00 | $114.00 | 89,165 | — | — |
| 2021-01-29 | $111.60 | $111.60 | 211,403 | — | — |
| 2021-01-28 | $117.20 | $117.20 | 446,255 | — | — |
| 2021-01-27 | $95.20 | $95.20 | 47,265 | — | — |
| 2021-01-26 | $98.40 | $98.40 | 46,608 | — | — |
| 2021-01-25 | $99.20 | $99.20 | 76,230 | — | — |
| 2021-01-22 | $101.20 | $101.20 | 45,945 | — | — |
| 2021-01-21 | $101.20 | $101.20 | 65,020 | — | — |
| 2021-01-20 | $98.00 | $98.00 | 346,348 | — | — |
| 2021-01-19 | $126.80 | $126.80 | 78,540 | — | — |
| 2021-01-15 | $111.20 | $111.20 | 11,483 | — | — |
| 2021-01-14 | $112.00 | $112.00 | 16,695 | — | — |
| 2021-01-13 | $112.00 | $112.00 | 27,143 | — | — |
| 2021-01-12 | $112.80 | $112.80 | 36,770 | — | — |
| 2021-01-11 | $116.80 | $116.80 | 50,960 | — | — |
| 2021-01-08 | $104.80 | $104.80 | 21,693 | — | — |
| 2021-01-07 | $99.60 | $99.60 | 11,043 | — | — |
| 2021-01-06 | $98.40 | $98.40 | 13,885 | — | — |
| 2021-01-05 | $98.40 | $98.40 | 14,580 | — | — |
| 2021-01-04 | $98.00 | $98.00 | 15,370 | — | — |