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
- 2021-04-28 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 | $97.30 | $97.30 | 970 | — | — |
| 2021-12-30 | $97.30 | $97.30 | 520 | — | — |
| 2021-12-29 | $97.20 | $97.20 | 540 | — | — |
| 2021-12-28 | $97.20 | $97.20 | 410 | — | — |
| 2021-12-27 | $97.20 | $97.20 | 0 | — | — |
| 2021-12-23 | $97.20 | $97.20 | 0 | — | — |
| 2021-12-22 | $97.20 | $97.20 | 850 | — | — |
| 2021-12-21 | $97.30 | $97.30 | 30 | — | — |
| 2021-12-20 | $97.10 | $97.10 | 20 | — | — |
| 2021-12-17 | $97.10 | $97.10 | 70 | — | — |
| 2021-12-16 | $97.40 | $97.40 | 0 | — | — |
| 2021-12-15 | $97.40 | $97.40 | 230 | — | — |
| 2021-12-14 | $97.40 | $97.40 | 73,660 | — | — |
| 2021-12-13 | $97.60 | $97.60 | 120 | — | — |
| 2021-12-10 | $97.50 | $97.50 | 2,390 | — | — |
| 2021-12-09 | $98.20 | $98.20 | 240 | — | — |
| 2021-12-08 | $98.10 | $98.10 | 850 | — | — |
| 2021-12-07 | $98.00 | $98.00 | 650 | — | — |
| 2021-12-06 | $97.79 | $97.79 | 20 | — | — |
| 2021-12-03 | $97.70 | $97.70 | 430 | — | — |
| 2021-12-02 | $97.90 | $97.90 | 1,990 | — | — |
| 2021-12-01 | $98.00 | $98.00 | 3,320 | — | — |
| 2021-11-30 | $97.70 | $97.70 | 1,960 | — | — |
| 2021-11-29 | $97.80 | $97.80 | 70 | — | — |
| 2021-11-26 | $97.80 | $97.80 | 40 | — | — |
| 2021-11-24 | $97.70 | $97.70 | 0 | — | — |
| 2021-11-23 | $97.70 | $97.70 | 2,550 | — | — |
| 2021-11-22 | $97.50 | $97.50 | 40,460 | — | — |
| 2021-11-19 | $97.70 | $97.70 | 14,210 | — | — |
| 2021-11-18 | $97.45 | $97.45 | 280 | — | — |
| 2021-11-17 | $97.60 | $97.60 | 170 | — | — |
| 2021-11-16 | $97.60 | $97.60 | 880 | — | — |
| 2021-11-15 | $97.50 | $97.50 | 8,970 | — | — |
| 2021-11-12 | $97.50 | $97.50 | 50 | — | — |
| 2021-11-11 | $97.20 | $97.20 | 20 | — | — |
| 2021-11-10 | $97.30 | $97.30 | 120 | — | — |
| 2021-11-09 | $97.70 | $97.70 | 220 | — | — |
| 2021-11-08 | $97.60 | $97.60 | 1,570 | — | — |
| 2021-11-05 | $97.80 | $97.80 | 3,080 | — | — |
| 2021-11-04 | $97.40 | $97.40 | 6,450 | — | — |
| 2021-11-03 | $97.50 | $97.50 | 380 | — | — |
| 2021-11-02 | $97.70 | $97.70 | 1,330 | — | — |
| 2021-11-01 | $97.70 | $97.70 | 980 | — | — |
| 2021-10-29 | $97.70 | $97.70 | 5,160 | — | — |
| 2021-10-28 | $97.50 | $97.50 | 0 | — | — |
| 2021-10-27 | $97.50 | $97.50 | 150 | — | — |
| 2021-10-26 | $97.70 | $97.70 | 260 | — | — |
| 2021-10-25 | $97.70 | $97.70 | 3,230 | — | — |
| 2021-10-22 | $97.20 | $97.20 | 20 | — | — |
| 2021-10-21 | $97.50 | $97.50 | 120 | — | — |
| 2021-10-20 | $97.50 | $97.50 | 0 | — | — |
| 2021-10-19 | $97.50 | $97.50 | 0 | — | — |
| 2021-10-18 | $97.50 | $97.50 | 230 | — | — |
| 2021-10-15 | $97.50 | $97.50 | 150 | — | — |
| 2021-10-14 | $97.40 | $97.40 | 20,040 | — | — |
| 2021-10-13 | $97.50 | $97.50 | 170 | — | — |
| 2021-10-12 | $97.50 | $97.50 | 1,530 | — | — |
| 2021-10-11 | $97.80 | $97.80 | 0 | — | — |
| 2021-10-08 | $97.80 | $97.80 | 0 | — | — |
| 2021-10-07 | $97.80 | $97.80 | 150 | — | — |
| 2021-10-06 | $97.80 | $97.80 | 0 | — | — |
| 2021-10-05 | $97.80 | $97.80 | 0 | — | — |
| 2021-10-04 | $97.80 | $97.80 | 350 | — | — |
| 2021-10-01 | $97.80 | $97.80 | 480 | — | — |
| 2021-09-30 | $97.70 | $97.70 | 1,220 | — | — |
| 2021-09-29 | $97.40 | $97.40 | 1,820 | — | — |
| 2021-09-28 | $97.10 | $97.10 | 0 | — | — |
| 2021-09-27 | $97.10 | $97.10 | 0 | — | — |
| 2021-09-24 | $97.10 | $97.10 | 300 | — | — |
| 2021-09-23 | $96.90 | $96.90 | 0 | — | — |
| 2021-09-22 | $96.90 | $96.90 | 60 | — | — |
| 2021-09-21 | $96.90 | $96.90 | 110 | — | — |
| 2021-09-20 | $96.70 | $96.70 | 30 | — | — |
| 2021-09-17 | $97.00 | $97.00 | 0 | — | — |
| 2021-09-16 | $97.00 | $97.00 | 30 | — | — |
| 2021-09-15 | $97.20 | $97.20 | 1,190 | — | — |
| 2021-09-14 | $97.00 | $97.00 | 2,100 | — | — |
| 2021-09-13 | $96.70 | $96.70 | 270 | — | — |
| 2021-09-10 | $96.80 | $96.80 | 460 | — | — |
| 2021-09-09 | $96.50 | $96.50 | 30 | — | — |
| 2021-09-08 | $96.90 | $96.90 | 0 | — | — |
| 2021-09-07 | $96.90 | $96.90 | 210 | — | — |
| 2021-09-03 | $96.80 | $96.80 | 2,840 | — | — |
| 2021-09-02 | $96.70 | $96.70 | 550 | — | — |
| 2021-09-01 | $96.70 | $96.70 | 100 | — | — |
| 2021-08-31 | $96.40 | $96.40 | 560 | — | — |
| 2021-08-30 | $96.50 | $96.50 | 10 | — | — |
| 2021-08-27 | $96.70 | $96.70 | 0 | — | — |
| 2021-08-26 | $96.70 | $96.70 | 0 | — | — |
| 2021-08-25 | $96.70 | $96.70 | 0 | — | — |
| 2021-08-24 | $96.70 | $96.70 | 0 | — | — |
| 2021-08-23 | $96.70 | $96.70 | 130 | — | — |
| 2021-08-20 | $96.28 | $96.28 | 20 | — | — |
| 2021-08-19 | $96.80 | $96.80 | 660 | — | — |
| 2021-08-18 | $96.80 | $96.80 | 11,420 | — | — |
| 2021-08-17 | $96.80 | $96.80 | 360 | — | — |
| 2021-08-16 | $96.70 | $96.70 | 280 | — | — |
| 2021-08-13 | $96.70 | $96.70 | 410 | — | — |
| 2021-08-12 | $96.80 | $96.80 | 20 | — | — |
| 2021-08-11 | $96.70 | $96.70 | 200 | — | — |
| 2021-08-10 | $96.70 | $96.70 | 120 | — | — |
| 2021-08-09 | $96.70 | $96.70 | 1,340 | — | — |
| 2021-08-06 | $96.50 | $96.50 | 3,950 | — | — |
| 2021-08-05 | $97.00 | $97.00 | 1,940 | — | — |
| 2021-08-04 | $97.00 | $97.00 | 8,380 | — | — |
| 2021-08-03 | $97.00 | $97.00 | 370 | — | — |
| 2021-08-02 | $97.00 | $97.00 | 210 | — | — |
| 2021-07-30 | $97.20 | $97.20 | 20 | — | — |
| 2021-07-29 | $97.10 | $97.10 | 590 | — | — |
| 2021-07-28 | $97.30 | $97.30 | 60 | — | — |
| 2021-07-27 | $96.80 | $96.80 | 160 | — | — |
| 2021-07-26 | $97.20 | $97.20 | 530 | — | — |
| 2021-07-23 | $97.30 | $97.30 | 380 | — | — |
| 2021-07-22 | $96.90 | $96.90 | 360 | — | — |
| 2021-07-21 | $97.05 | $97.05 | 12,930 | — | — |
| 2021-07-20 | $97.10 | $97.10 | 270 | — | — |
| 2021-07-19 | $96.90 | $96.90 | 450 | — | — |
| 2021-07-16 | $97.10 | $97.10 | 540 | — | — |
| 2021-07-15 | $97.25 | $97.25 | 690 | — | — |
| 2021-07-14 | $97.39 | $97.39 | 130 | — | — |
| 2021-07-13 | $97.40 | $97.40 | 1,130 | — | — |
| 2021-07-12 | $97.70 | $97.70 | 3,280 | — | — |
| 2021-07-09 | $97.30 | $97.30 | 9,510 | — | — |
| 2021-07-08 | $97.50 | $97.50 | 720 | — | — |
| 2021-07-07 | $97.00 | $97.00 | 650 | — | — |
| 2021-07-06 | $97.30 | $97.30 | 18,640 | — | — |
| 2021-07-02 | $97.30 | $97.30 | 15,020 | — | — |
| 2021-07-01 | $97.40 | $97.40 | 46,890 | — | — |
| 2021-06-30 | $97.01 | $97.01 | 3,120 | — | — |
| 2021-06-29 | $97.30 | $97.30 | 50 | — | — |
| 2021-06-28 | $96.80 | $96.80 | 400 | — | — |
| 2021-06-25 | $97.00 | $97.00 | 1,620 | — | — |
| 2021-06-24 | $96.90 | $96.90 | 1,060 | — | — |
| 2021-06-23 | $97.00 | $97.00 | 1,190 | — | — |
| 2021-06-22 | $97.10 | $97.10 | 330 | — | — |
| 2021-06-21 | $97.10 | $97.10 | 0 | — | — |
| 2021-06-18 | $97.10 | $97.10 | 10 | — | — |
| 2021-06-17 | $97.10 | $97.10 | 10 | — | — |
| 2021-06-16 | $97.30 | $97.30 | 0 | — | — |
| 2021-06-15 | $97.30 | $97.30 | 20 | — | — |
| 2021-06-14 | $96.50 | $96.50 | 1,380 | — | — |
| 2021-06-11 | $97.00 | $97.00 | 0 | — | — |
| 2021-06-10 | $97.00 | $97.00 | 1,290 | — | — |
| 2021-06-09 | $97.10 | $97.10 | 50 | — | — |
| 2021-06-08 | $96.90 | $96.90 | 30 | — | — |
| 2021-06-07 | $96.60 | $96.60 | 1,690 | — | — |
| 2021-06-04 | $96.40 | $96.40 | 41,700 | — | — |
| 2021-06-03 | $97.20 | $97.20 | 30 | — | — |
| 2021-06-02 | $97.10 | $97.10 | 130 | — | — |
| 2021-06-01 | $96.60 | $96.60 | 0 | — | — |
| 2021-05-28 | $96.60 | $96.60 | 0 | — | — |
| 2021-05-27 | $96.60 | $96.60 | 0 | — | — |
| 2021-05-26 | $96.60 | $96.60 | 160 | — | — |
| 2021-05-25 | $97.00 | $97.00 | 0 | — | — |
| 2021-05-24 | $97.00 | $97.00 | 10 | — | — |
| 2021-05-21 | $97.00 | $97.00 | 230 | — | — |
| 2021-05-20 | $96.40 | $96.40 | 0 | — | — |
| 2021-05-19 | $96.40 | $96.40 | 20 | — | — |
| 2021-05-18 | $97.40 | $97.40 | 17,250 | — | — |
| 2021-05-17 | $97.00 | $97.00 | 0 | — | — |
| 2021-05-14 | $97.00 | $97.00 | 880 | — | — |
| 2021-05-13 | $96.30 | $96.30 | 410 | — | — |
| 2021-05-12 | $96.50 | $96.50 | 430 | — | — |
| 2021-05-11 | $96.90 | $96.90 | 250 | — | — |
| 2021-05-10 | $97.20 | $97.20 | 150 | — | — |
| 2021-05-07 | $96.90 | $96.90 | 1,850 | — | — |
| 2021-05-06 | $97.00 | $97.00 | 280 | — | — |
| 2021-05-05 | $97.40 | $97.40 | 170 | — | — |
| 2021-05-04 | $97.60 | $97.60 | 0 | — | — |
| 2021-05-03 | $97.60 | $97.60 | 190 | — | — |
| 2021-04-30 | $97.10 | $97.10 | 820 | — | — |
| 2021-04-29 | $99.00 | $99.00 | 250 | — | — |
| 2021-04-28 | $97.00 | $97.00 | 500 | — | — |