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
- 2020-06-12 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 | $95.30 | $95.30 | 16,400 | — | — |
| 2021-12-30 | $99.00 | $99.00 | 18,080 | — | — |
| 2021-12-29 | $94.30 | $94.30 | 17,000 | — | — |
| 2021-12-28 | $99.10 | $99.10 | 25,130 | — | — |
| 2021-12-27 | $105.00 | $105.00 | 46,230 | — | — |
| 2021-12-23 | $105.00 | $105.00 | 25,860 | — | — |
| 2021-12-22 | $101.70 | $101.70 | 23,900 | — | — |
| 2021-12-21 | $107.40 | $107.40 | 16,170 | — | — |
| 2021-12-20 | $105.90 | $105.90 | 41,940 | — | — |
| 2021-12-17 | $105.00 | $105.00 | 130,010 | — | — |
| 2021-12-16 | $106.00 | $106.00 | 51,630 | — | — |
| 2021-12-15 | $106.80 | $106.80 | 47,320 | — | — |
| 2021-12-14 | $113.00 | $113.00 | 31,690 | — | — |
| 2021-12-13 | $117.10 | $117.10 | 47,030 | — | — |
| 2021-12-10 | $122.10 | $122.10 | 29,410 | — | — |
| 2021-12-09 | $122.90 | $122.90 | 21,290 | — | — |
| 2021-12-08 | $132.60 | $132.60 | 26,320 | — | — |
| 2021-12-07 | $125.20 | $125.20 | 28,950 | — | — |
| 2021-12-06 | $119.80 | $119.80 | 56,220 | — | — |
| 2021-12-03 | $122.60 | $122.60 | 37,650 | — | — |
| 2021-12-02 | $129.80 | $129.80 | 25,130 | — | — |
| 2021-12-01 | $145.00 | $145.00 | 36,630 | — | — |
| 2021-11-30 | $154.60 | $154.60 | 441,960 | — | — |
| 2021-11-29 | $145.00 | $145.00 | 72,530 | — | — |
| 2021-11-26 | $138.00 | $138.00 | 44,580 | — | — |
| 2021-11-24 | $142.60 | $142.60 | 44,050 | — | — |
| 2021-11-23 | $146.80 | $146.80 | 57,710 | — | — |
| 2021-11-22 | $159.00 | $159.00 | 82,450 | — | — |
| 2021-11-19 | $171.40 | $171.40 | 85,930 | — | — |
| 2021-11-18 | $160.20 | $160.20 | 31,140 | — | — |
| 2021-11-17 | $161.60 | $161.60 | 30,190 | — | — |
| 2021-11-16 | $152.20 | $152.20 | 56,340 | — | — |
| 2021-11-15 | $137.50 | $137.50 | 31,580 | — | — |
| 2021-11-12 | $146.50 | $146.50 | 64,690 | — | — |
| 2021-11-11 | $144.40 | $144.40 | 24,530 | — | — |
| 2021-11-10 | $139.00 | $139.00 | 18,080 | — | — |
| 2021-11-09 | $141.70 | $141.70 | 22,530 | — | — |
| 2021-11-08 | $144.20 | $144.20 | 17,200 | — | — |
| 2021-11-05 | $147.20 | $147.20 | 21,730 | — | — |
| 2021-11-04 | $145.80 | $145.80 | 25,210 | — | — |
| 2021-11-03 | $145.10 | $145.10 | 9,550 | — | — |
| 2021-11-02 | $145.70 | $145.70 | 27,410 | — | — |
| 2021-11-01 | $155.30 | $155.30 | 30,150 | — | — |
| 2021-10-29 | $140.90 | $140.90 | 41,620 | — | — |
| 2021-10-28 | $143.90 | $143.90 | 12,550 | — | — |
| 2021-10-27 | $142.80 | $142.80 | 20,160 | — | — |
| 2021-10-26 | $143.10 | $143.10 | 28,420 | — | — |
| 2021-10-25 | $140.40 | $140.40 | 30,020 | — | — |
| 2021-10-22 | $128.90 | $128.90 | 39,850 | — | — |
| 2021-10-21 | $131.80 | $131.80 | 19,410 | — | — |
| 2021-10-20 | $142.50 | $142.50 | 10,330 | — | — |
| 2021-10-19 | $146.20 | $146.20 | 20,500 | — | — |
| 2021-10-18 | $143.00 | $143.00 | 33,970 | — | — |
| 2021-10-15 | $143.60 | $143.60 | 50,870 | — | — |
| 2021-10-14 | $152.00 | $152.00 | 38,960 | — | — |
| 2021-10-13 | $161.20 | $161.20 | 23,710 | — | — |
| 2021-10-12 | $163.10 | $163.10 | 26,220 | — | — |
| 2021-10-11 | $163.80 | $163.80 | 12,860 | — | — |
| 2021-10-08 | $162.30 | $162.30 | 8,480 | — | — |
| 2021-10-07 | $165.80 | $165.80 | 15,260 | — | — |
| 2021-10-06 | $159.30 | $159.30 | 9,960 | — | — |
| 2021-10-05 | $159.40 | $159.40 | 12,430 | — | — |
| 2021-10-04 | $157.70 | $157.70 | 17,460 | — | — |
| 2021-10-01 | $169.80 | $169.80 | 10,590 | — | — |
| 2021-09-30 | $178.80 | $178.80 | 20,750 | — | — |
| 2021-09-29 | $175.10 | $175.10 | 21,210 | — | — |
| 2021-09-28 | $173.70 | $173.70 | 41,170 | — | — |
| 2021-09-27 | $183.80 | $183.80 | 42,070 | — | — |
| 2021-09-24 | $187.40 | $187.40 | 44,530 | — | — |
| 2021-09-23 | $206.00 | $206.00 | 19,410 | — | — |
| 2021-09-22 | $203.70 | $203.70 | 6,630 | — | — |
| 2021-09-21 | $202.30 | $202.30 | 15,450 | — | — |
| 2021-09-20 | $196.30 | $196.30 | 18,680 | — | — |
| 2021-09-17 | $204.10 | $204.10 | 119,780 | — | — |
| 2021-09-16 | $196.00 | $196.00 | 23,150 | — | — |
| 2021-09-15 | $192.55 | $192.55 | 15,680 | — | — |
| 2021-09-14 | $196.20 | $196.20 | 15,090 | — | — |
| 2021-09-13 | $193.30 | $193.30 | 12,420 | — | — |
| 2021-09-10 | $204.10 | $204.10 | 9,310 | — | — |
| 2021-09-09 | $200.60 | $200.60 | 15,490 | — | — |
| 2021-09-08 | $200.20 | $200.20 | 16,870 | — | — |
| 2021-09-07 | $198.50 | $198.50 | 23,700 | — | — |
| 2021-09-03 | $205.10 | $205.10 | 11,850 | — | — |
| 2021-09-02 | $197.90 | $197.90 | 21,070 | — | — |
| 2021-09-01 | $191.60 | $191.60 | 21,760 | — | — |
| 2021-08-31 | $186.30 | $186.30 | 71,560 | — | — |
| 2021-08-30 | $199.30 | $199.30 | 38,140 | — | — |
| 2021-08-27 | $193.00 | $193.00 | 21,360 | — | — |
| 2021-08-26 | $197.80 | $197.80 | 15,090 | — | — |
| 2021-08-25 | $210.00 | $210.00 | 16,480 | — | — |
| 2021-08-24 | $216.10 | $216.10 | 35,660 | — | — |
| 2021-08-23 | $200.40 | $200.40 | 23,610 | — | — |
| 2021-08-20 | $197.20 | $197.20 | 23,390 | — | — |
| 2021-08-19 | $188.70 | $188.70 | 13,530 | — | — |
| 2021-08-18 | $193.60 | $193.60 | 20,050 | — | — |
| 2021-08-17 | $200.00 | $200.00 | 58,690 | — | — |
| 2021-08-16 | $206.80 | $206.80 | 10,920 | — | — |
| 2021-08-13 | $213.90 | $213.90 | 3,990 | — | — |
| 2021-08-12 | $219.30 | $219.30 | 10,620 | — | — |
| 2021-08-11 | $213.50 | $213.50 | 19,080 | — | — |
| 2021-08-10 | $226.00 | $226.00 | 10,190 | — | — |
| 2021-08-09 | $222.00 | $222.00 | 14,620 | — | — |
| 2021-08-06 | $228.80 | $228.80 | 25,700 | — | — |
| 2021-08-05 | $238.80 | $238.80 | 15,180 | — | — |
| 2021-08-04 | $242.50 | $242.50 | 12,510 | — | — |
| 2021-08-03 | $231.30 | $231.30 | 22,640 | — | — |
| 2021-08-02 | $233.60 | $233.60 | 16,140 | — | — |
| 2021-07-30 | $227.80 | $227.80 | 29,340 | — | — |
| 2021-07-29 | $240.40 | $240.40 | 55,680 | — | — |
| 2021-07-28 | $218.70 | $218.70 | 66,090 | — | — |
| 2021-07-27 | $196.70 | $196.70 | 108,180 | — | — |
| 2021-07-26 | $217.30 | $217.30 | 49,220 | — | — |
| 2021-07-23 | $266.00 | $266.00 | 13,760 | — | — |
| 2021-07-22 | $275.00 | $275.00 | 9,950 | — | — |
| 2021-07-21 | $279.20 | $279.20 | 11,660 | — | — |
| 2021-07-20 | $271.70 | $271.70 | 7,050 | — | — |
| 2021-07-19 | $266.30 | $266.30 | 23,150 | — | — |
| 2021-07-16 | $277.50 | $277.50 | 13,620 | — | — |
| 2021-07-15 | $270.10 | $270.10 | 15,350 | — | — |
| 2021-07-14 | $278.40 | $278.40 | 18,320 | — | — |
| 2021-07-13 | $269.20 | $269.20 | 19,590 | — | — |
| 2021-07-12 | $276.30 | $276.30 | 12,150 | — | — |
| 2021-07-09 | $274.10 | $274.10 | 14,460 | — | — |
| 2021-07-08 | $267.40 | $267.40 | 21,620 | — | — |
| 2021-07-07 | $277.20 | $277.20 | 30,340 | — | — |
| 2021-07-06 | $278.80 | $278.80 | 19,040 | — | — |
| 2021-07-02 | $278.30 | $278.30 | 21,270 | — | — |
| 2021-07-01 | $273.40 | $273.40 | 22,360 | — | — |
| 2021-06-30 | $294.60 | $294.60 | 32,040 | — | — |
| 2021-06-29 | $302.00 | $302.00 | 30,990 | — | — |
| 2021-06-28 | $296.00 | $296.00 | 28,320 | — | — |
| 2021-06-25 | $300.70 | $300.70 | 28,040 | — | — |
| 2021-06-24 | $289.80 | $289.80 | 24,780 | — | — |
| 2021-06-23 | $284.40 | $284.40 | 29,850 | — | — |
| 2021-06-22 | $275.60 | $275.60 | 25,410 | — | — |
| 2021-06-21 | $277.90 | $277.90 | 20,440 | — | — |
| 2021-06-18 | $272.20 | $272.20 | 33,160 | — | — |
| 2021-06-17 | $283.70 | $283.70 | 49,000 | — | — |
| 2021-06-16 | $279.20 | $279.20 | 21,570 | — | — |
| 2021-06-15 | $278.30 | $278.30 | 16,400 | — | — |
| 2021-06-14 | $290.90 | $290.90 | 20,790 | — | — |
| 2021-06-11 | $296.70 | $296.70 | 18,160 | — | — |
| 2021-06-10 | $293.00 | $293.00 | 14,390 | — | — |
| 2021-06-09 | $288.00 | $288.00 | 27,880 | — | — |
| 2021-06-08 | $291.30 | $291.30 | 30,550 | — | — |
| 2021-06-07 | $285.60 | $285.60 | 43,190 | — | — |
| 2021-06-04 | $268.90 | $268.90 | 22,790 | — | — |
| 2021-06-03 | $274.50 | $274.50 | 27,830 | — | — |
| 2021-06-02 | $279.20 | $279.20 | 41,250 | — | — |
| 2021-06-01 | $272.00 | $272.00 | 48,960 | — | — |
| 2021-05-28 | $270.70 | $270.70 | 60,290 | — | — |
| 2021-05-27 | $289.10 | $289.10 | 448,540 | — | — |
| 2021-05-26 | $300.00 | $300.00 | 65,650 | — | — |
| 2021-05-25 | $330.50 | $330.50 | 110,890 | — | — |
| 2021-05-24 | $336.50 | $336.50 | 65,860 | — | — |
| 2021-05-21 | $368.10 | $368.10 | 48,810 | — | — |
| 2021-05-20 | $374.50 | $374.50 | 66,320 | — | — |
| 2021-05-19 | $361.00 | $361.00 | 41,710 | — | — |
| 2021-05-18 | $334.20 | $334.20 | 44,710 | — | — |
| 2021-05-17 | $336.60 | $336.60 | 28,680 | — | — |
| 2021-05-14 | $327.60 | $327.60 | 47,480 | — | — |
| 2021-05-13 | $288.50 | $288.50 | 25,320 | — | — |
| 2021-05-12 | $298.50 | $298.50 | 90,910 | — | — |
| 2021-05-11 | $261.40 | $261.40 | 23,380 | — | — |
| 2021-05-10 | $261.40 | $261.40 | 4,820 | — | — |
| 2021-05-07 | $271.60 | $271.60 | 10,530 | — | — |
| 2021-05-06 | $283.30 | $283.30 | 16,000 | — | — |
| 2021-05-05 | $289.20 | $289.20 | 4,290 | — | — |
| 2021-05-04 | $284.50 | $284.50 | 11,520 | — | — |
| 2021-05-03 | $286.10 | $286.10 | 36,700 | — | — |
| 2021-04-30 | $305.00 | $305.00 | 8,560 | — | — |
| 2021-04-29 | $300.50 | $300.50 | 16,670 | — | — |
| 2021-04-28 | $298.20 | $298.20 | 9,650 | — | — |
| 2021-04-27 | $299.20 | $299.20 | 10,340 | — | — |
| 2021-04-26 | $297.40 | $297.40 | 35,560 | — | — |
| 2021-04-23 | $293.50 | $293.50 | 20,480 | — | — |
| 2021-04-22 | $288.10 | $288.10 | 11,830 | — | — |
| 2021-04-21 | $290.30 | $290.30 | 70,310 | — | — |
| 2021-04-20 | $302.90 | $302.90 | 37,890 | — | — |
| 2021-04-19 | $299.90 | $299.90 | 7,490 | — | — |
| 2021-04-16 | $295.60 | $295.60 | 12,610 | — | — |
| 2021-04-15 | $306.00 | $306.00 | 29,510 | — | — |
| 2021-04-14 | $305.00 | $305.00 | 14,120 | — | — |
| 2021-04-13 | $291.00 | $291.00 | 16,840 | — | — |
| 2021-04-12 | $287.60 | $287.60 | 35,210 | — | — |
| 2021-04-09 | $289.70 | $289.70 | 55,170 | — | — |
| 2021-04-08 | $302.90 | $302.90 | 28,220 | — | — |
| 2021-04-07 | $297.00 | $297.00 | 20,510 | — | — |
| 2021-04-06 | $285.00 | $285.00 | 30,030 | — | — |
| 2021-04-05 | $283.40 | $283.40 | 63,310 | — | — |
| 2021-04-01 | $292.80 | $292.80 | 41,900 | — | — |
| 2021-03-31 | $269.20 | $269.20 | 28,240 | — | — |
| 2021-03-30 | $252.70 | $252.70 | 13,700 | — | — |
| 2021-03-29 | $258.20 | $258.20 | 41,850 | — | — |
| 2021-03-26 | $254.70 | $254.70 | 57,040 | — | — |
| 2021-03-25 | $251.30 | $251.30 | 32,820 | — | — |
| 2021-03-24 | $257.00 | $257.00 | 53,940 | — | — |
| 2021-03-23 | $255.50 | $255.50 | 32,480 | — | — |
| 2021-03-22 | $253.70 | $253.70 | 36,900 | — | — |
| 2021-03-19 | $244.60 | $244.60 | 30,870 | — | — |
| 2021-03-18 | $235.00 | $235.00 | 31,810 | — | — |
| 2021-03-17 | $250.60 | $250.60 | 24,220 | — | — |
| 2021-03-16 | $258.40 | $258.40 | 22,580 | — | — |
| 2021-03-15 | $255.00 | $255.00 | 21,830 | — | — |
| 2021-03-12 | $270.90 | $270.90 | 16,620 | — | — |
| 2021-03-11 | $302.60 | $302.60 | 37,850 | — | — |
| 2021-03-10 | $322.40 | $322.40 | 42,200 | — | — |
| 2021-03-09 | $330.60 | $330.60 | 78,050 | — | — |
| 2021-03-08 | $332.00 | $332.00 | 80,950 | — | — |
| 2021-03-05 | $341.60 | $341.60 | 59,680 | — | — |
| 2021-03-04 | $361.00 | $361.00 | 72,580 | — | — |
| 2021-03-03 | $366.50 | $366.50 | 16,640 | — | — |
| 2021-03-02 | $363.70 | $363.70 | 65,390 | — | — |
| 2021-03-01 | $370.50 | $370.50 | 27,410 | — | — |
| 2021-02-26 | $359.90 | $359.90 | 33,530 | — | — |
| 2021-02-25 | $363.00 | $363.00 | 26,810 | — | — |
| 2021-02-24 | $373.70 | $373.70 | 18,400 | — | — |
| 2021-02-23 | $366.90 | $366.90 | 64,780 | — | — |
| 2021-02-22 | $395.80 | $395.80 | 74,280 | — | — |
| 2021-02-19 | $315.80 | $315.80 | 52,190 | — | — |
| 2021-02-18 | $307.70 | $307.70 | 12,690 | — | — |
| 2021-02-17 | $316.10 | $316.10 | 21,160 | — | — |
| 2021-02-16 | $334.40 | $334.40 | 21,530 | — | — |
| 2021-02-12 | $342.60 | $342.60 | 36,080 | — | — |
| 2021-02-11 | $340.60 | $340.60 | 17,820 | — | — |
| 2021-02-10 | $339.30 | $339.30 | 57,250 | — | — |
| 2021-02-09 | $328.50 | $328.50 | 76,710 | — | — |
| 2021-02-08 | $309.00 | $309.00 | 22,650 | — | — |
| 2021-02-05 | $309.50 | $309.50 | 23,560 | — | — |
| 2021-02-04 | $316.20 | $316.20 | 10,940 | — | — |
| 2021-02-03 | $319.00 | $319.00 | 40,520 | — | — |
| 2021-02-02 | $311.50 | $311.50 | 52,570 | — | — |
| 2021-02-01 | $301.90 | $301.90 | 21,710 | — | — |
| 2021-01-29 | $301.70 | $301.70 | 42,210 | — | — |
| 2021-01-28 | $295.70 | $295.70 | 22,020 | — | — |
| 2021-01-27 | $276.10 | $276.10 | 39,640 | — | — |
| 2021-01-26 | $305.00 | $305.00 | 42,450 | — | — |
| 2021-01-25 | $346.60 | $346.60 | 30,080 | — | — |
| 2021-01-22 | $366.40 | $366.40 | 43,500 | — | — |
| 2021-01-21 | $369.50 | $369.50 | 60,600 | — | — |
| 2021-01-20 | $350.70 | $350.70 | 41,000 | — | — |
| 2021-01-19 | $355.60 | $355.60 | 77,580 | — | — |
| 2021-01-15 | $343.00 | $343.00 | 108,840 | — | — |
| 2021-01-14 | $275.00 | $275.00 | 58,170 | — | — |
| 2021-01-13 | $248.00 | $248.00 | 55,270 | — | — |
| 2021-01-12 | $250.60 | $250.60 | 22,560 | — | — |
| 2021-01-11 | $246.40 | $246.40 | 34,120 | — | — |
| 2021-01-08 | $248.70 | $248.70 | 23,140 | — | — |
| 2021-01-07 | $243.00 | $243.00 | 9,730 | — | — |
| 2021-01-06 | $247.30 | $247.30 | 21,190 | — | — |
| 2021-01-05 | $245.40 | $245.40 | 3,300 | — | — |
| 2021-01-04 | $244.50 | $244.50 | 24,840 | — | — |