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
- 2021-02-05 to 2026-09-01
- 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 | $98.00 | $98.00 | 10,140 | — | — |
| 2021-12-30 | $98.80 | $98.80 | 17,110 | — | — |
| 2021-12-29 | $89.40 | $89.40 | 12,080 | — | — |
| 2021-12-28 | $89.60 | $89.60 | 18,995 | — | — |
| 2021-12-27 | $93.00 | $93.00 | 9,005 | — | — |
| 2021-12-23 | $94.60 | $94.60 | 10,605 | — | — |
| 2021-12-22 | $90.20 | $90.20 | 7,985 | — | — |
| 2021-12-21 | $93.40 | $93.40 | 8,120 | — | — |
| 2021-12-20 | $93.80 | $93.80 | 16,480 | — | — |
| 2021-12-17 | $91.00 | $91.00 | 26,710 | — | — |
| 2021-12-16 | $86.40 | $86.40 | 11,440 | — | — |
| 2021-12-15 | $89.00 | $89.00 | 15,100 | — | — |
| 2021-12-14 | $83.80 | $83.80 | 14,490 | — | — |
| 2021-12-13 | $85.60 | $85.60 | 22,530 | — | — |
| 2021-12-10 | $93.00 | $93.00 | 32,115 | — | — |
| 2021-12-09 | $86.40 | $86.40 | 29,500 | — | — |
| 2021-12-08 | $94.40 | $94.40 | 19,970 | — | — |
| 2021-12-07 | $96.00 | $96.00 | 123,750 | — | — |
| 2021-12-06 | $92.80 | $92.80 | 210,515 | — | — |
| 2021-12-03 | $210.00 | $210.00 | 22,790 | — | — |
| 2021-12-02 | $207.80 | $207.80 | 19,265 | — | — |
| 2021-12-01 | $198.20 | $198.20 | 29,280 | — | — |
| 2021-11-30 | $185.40 | $185.40 | 16,165 | — | — |
| 2021-11-29 | $180.00 | $180.00 | 16,880 | — | — |
| 2021-11-26 | $180.80 | $180.80 | 10,935 | — | — |
| 2021-11-24 | $182.00 | $182.00 | 11,370 | — | — |
| 2021-11-23 | $168.60 | $168.60 | 37,865 | — | — |
| 2021-11-22 | $159.80 | $159.80 | 29,140 | — | — |
| 2021-11-19 | $172.40 | $172.40 | 5,215 | — | — |
| 2021-11-18 | $176.40 | $176.40 | 28,335 | — | — |
| 2021-11-17 | $180.20 | $180.20 | 12,890 | — | — |
| 2021-11-16 | $193.20 | $193.20 | 6,175 | — | — |
| 2021-11-15 | $199.20 | $199.20 | 5,725 | — | — |
| 2021-11-12 | $209.60 | $209.60 | 9,105 | — | — |
| 2021-11-11 | $206.20 | $206.20 | 11,845 | — | — |
| 2021-11-10 | $206.60 | $206.60 | 15,235 | — | — |
| 2021-11-09 | $217.00 | $217.00 | 7,550 | — | — |
| 2021-11-08 | $234.40 | $234.40 | 7,645 | — | — |
| 2021-11-05 | $237.60 | $237.60 | 7,375 | — | — |
| 2021-11-04 | $252.40 | $252.40 | 4,320 | — | — |
| 2021-11-03 | $260.00 | $260.00 | 8,830 | — | — |
| 2021-11-02 | $262.80 | $262.80 | 7,780 | — | — |
| 2021-11-01 | $269.80 | $269.80 | 5,980 | — | — |
| 2021-10-29 | $261.80 | $261.80 | 2,890 | — | — |
| 2021-10-28 | $257.60 | $257.60 | 3,190 | — | — |
| 2021-10-27 | $246.40 | $246.40 | 3,390 | — | — |
| 2021-10-26 | $256.20 | $256.20 | 4,160 | — | — |
| 2021-10-25 | $259.00 | $259.00 | 3,565 | — | — |
| 2021-10-22 | $259.80 | $259.80 | 3,695 | — | — |
| 2021-10-21 | $260.00 | $260.00 | 3,695 | — | — |
| 2021-10-20 | $258.60 | $258.60 | 4,010 | — | — |
| 2021-10-19 | $254.80 | $254.80 | 3,785 | — | — |
| 2021-10-18 | $250.40 | $250.40 | 4,925 | — | — |
| 2021-10-15 | $269.80 | $269.80 | 6,375 | — | — |
| 2021-10-14 | $276.80 | $276.80 | 4,330 | — | — |
| 2021-10-13 | $268.60 | $268.60 | 3,135 | — | — |
| 2021-10-12 | $279.40 | $279.40 | 5,090 | — | — |
| 2021-10-11 | $260.00 | $260.00 | 5,005 | — | — |
| 2021-10-08 | $249.20 | $249.20 | 4,105 | — | — |
| 2021-10-07 | $257.00 | $257.00 | 5,865 | — | — |
| 2021-10-06 | $256.80 | $256.80 | 2,895 | — | — |
| 2021-10-05 | $255.60 | $255.60 | 10,205 | — | — |
| 2021-10-04 | $253.00 | $253.00 | 6,575 | — | — |
| 2021-10-01 | $267.60 | $267.60 | 3,725 | — | — |
| 2021-09-30 | $253.00 | $253.00 | 3,890 | — | — |
| 2021-09-29 | $246.40 | $246.40 | 4,800 | — | — |
| 2021-09-28 | $253.40 | $253.40 | 8,015 | — | — |
| 2021-09-27 | $270.40 | $270.40 | 6,910 | — | — |
| 2021-09-24 | $257.60 | $257.60 | 7,250 | — | — |
| 2021-09-23 | $258.00 | $258.00 | 12,950 | — | — |
| 2021-09-22 | $274.80 | $274.80 | 11,900 | — | — |
| 2021-09-21 | $285.20 | $285.20 | 13,505 | — | — |
| 2021-09-20 | $279.20 | $279.20 | 13,440 | — | — |
| 2021-09-17 | $305.80 | $305.80 | 85,105 | — | — |
| 2021-09-16 | $312.80 | $312.80 | 16,170 | — | — |
| 2021-09-15 | $319.80 | $319.80 | 10,600 | — | — |
| 2021-09-14 | $319.40 | $319.40 | 8,900 | — | — |
| 2021-09-13 | $325.00 | $325.00 | 15,570 | — | — |
| 2021-09-10 | $333.60 | $333.60 | 10,330 | — | — |
| 2021-09-09 | $348.00 | $348.00 | 12,895 | — | — |
| 2021-09-08 | $343.20 | $343.20 | 10,345 | — | — |
| 2021-09-07 | $366.60 | $366.60 | 11,185 | — | — |
| 2021-09-03 | $372.00 | $372.00 | 15,900 | — | — |
| 2021-09-02 | $364.80 | $364.80 | 10,750 | — | — |
| 2021-09-01 | $347.20 | $347.20 | 11,820 | — | — |
| 2021-08-31 | $355.20 | $355.20 | 11,950 | — | — |
| 2021-08-30 | $338.80 | $338.80 | 15,315 | — | — |
| 2021-08-27 | $345.60 | $345.60 | 20,305 | — | — |
| 2021-08-26 | $315.00 | $315.00 | 7,405 | — | — |
| 2021-08-25 | $313.20 | $313.20 | 12,360 | — | — |
| 2021-08-24 | $307.80 | $307.80 | 27,305 | — | — |
| 2021-08-23 | $301.00 | $301.00 | 16,085 | — | — |
| 2021-08-20 | $274.80 | $274.80 | 13,340 | — | — |
| 2021-08-19 | $256.00 | $256.00 | 7,040 | — | — |
| 2021-08-18 | $263.00 | $263.00 | 8,860 | — | — |
| 2021-08-17 | $256.40 | $256.40 | 7,615 | — | — |
| 2021-08-16 | $253.80 | $253.80 | 3,975 | — | — |
| 2021-08-13 | $257.80 | $257.80 | 11,120 | — | — |
| 2021-08-12 | $246.20 | $246.20 | 7,160 | — | — |
| 2021-08-11 | $228.20 | $228.20 | 6,090 | — | — |
| 2021-08-10 | $228.40 | $228.40 | 13,020 | — | — |
| 2021-08-09 | $235.40 | $235.40 | 5,610 | — | — |
| 2021-08-06 | $255.80 | $255.80 | 12,080 | — | — |
| 2021-08-05 | $274.00 | $274.00 | 16,395 | — | — |
| 2021-08-04 | $242.20 | $242.20 | 7,395 | — | — |
| 2021-08-03 | $234.20 | $234.20 | 2,675 | — | — |
| 2021-08-02 | $234.40 | $234.40 | 3,885 | — | — |
| 2021-07-30 | $223.00 | $223.00 | 7,230 | — | — |
| 2021-07-29 | $237.20 | $237.20 | 4,345 | — | — |
| 2021-07-28 | $242.20 | $242.20 | 4,610 | — | — |
| 2021-07-27 | $235.60 | $235.60 | 8,660 | — | — |
| 2021-07-26 | $240.40 | $240.40 | 3,415 | — | — |
| 2021-07-23 | $247.00 | $247.00 | 4,250 | — | — |
| 2021-07-22 | $256.80 | $256.80 | 3,480 | — | — |
| 2021-07-21 | $277.60 | $277.60 | 1,820 | — | — |
| 2021-07-20 | $270.80 | $270.80 | 3,320 | — | — |
| 2021-07-19 | $268.20 | $268.20 | 2,315 | — | — |
| 2021-07-16 | $266.20 | $266.20 | 3,660 | — | — |
| 2021-07-15 | $265.80 | $265.80 | 6,590 | — | — |
| 2021-07-14 | $260.40 | $260.40 | 8,945 | — | — |
| 2021-07-13 | $284.40 | $284.40 | 4,655 | — | — |
| 2021-07-12 | $289.20 | $289.20 | 5,090 | — | — |
| 2021-07-09 | $295.60 | $295.60 | 3,235 | — | — |
| 2021-07-08 | $291.00 | $291.00 | 4,230 | — | — |
| 2021-07-07 | $278.20 | $278.20 | 9,670 | — | — |
| 2021-07-06 | $286.00 | $286.00 | 4,730 | — | — |
| 2021-07-02 | $306.80 | $306.80 | 3,555 | — | — |
| 2021-07-01 | $310.00 | $310.00 | 6,150 | — | — |
| 2021-06-30 | $309.20 | $309.20 | 7,615 | — | — |
| 2021-06-29 | $308.00 | $308.00 | 13,530 | — | — |
| 2021-06-28 | $319.00 | $319.00 | 12,890 | — | — |
| 2021-06-25 | $342.80 | $342.80 | 37,910 | — | — |
| 2021-06-24 | $320.80 | $320.80 | 21,065 | — | — |
| 2021-06-23 | $312.20 | $312.20 | 13,605 | — | — |
| 2021-06-22 | $319.80 | $319.80 | 14,520 | — | — |
| 2021-06-21 | $320.00 | $320.00 | 8,900 | — | — |
| 2021-06-18 | $317.60 | $317.60 | 8,165 | — | — |
| 2021-06-17 | $320.60 | $320.60 | 8,265 | — | — |
| 2021-06-16 | $327.80 | $327.80 | 5,350 | — | — |
| 2021-06-15 | $325.60 | $325.60 | 10,530 | — | — |
| 2021-06-14 | $326.40 | $326.40 | 8,770 | — | — |
| 2021-06-11 | $327.40 | $327.40 | 2,755 | — | — |
| 2021-06-10 | $333.00 | $333.00 | 6,745 | — | — |
| 2021-06-09 | $330.60 | $330.60 | 11,010 | — | — |
| 2021-06-08 | $322.00 | $322.00 | 17,450 | — | — |
| 2021-06-07 | $323.80 | $323.80 | 17,285 | — | — |
| 2021-06-04 | $333.00 | $333.00 | 5,565 | — | — |
| 2021-06-03 | $337.20 | $337.20 | 6,980 | — | — |
| 2021-06-02 | $334.20 | $334.20 | 8,625 | — | — |
| 2021-06-01 | $332.20 | $332.20 | 9,935 | — | — |
| 2021-05-28 | $350.20 | $350.20 | 3,480 | — | — |
| 2021-05-27 | $368.00 | $368.00 | 19,445 | — | — |
| 2021-05-26 | $328.80 | $328.80 | 17,255 | — | — |
| 2021-05-25 | $340.20 | $340.20 | 4,395 | — | — |
| 2021-05-24 | $360.00 | $360.00 | 4,870 | — | — |
| 2021-05-21 | $375.00 | $375.00 | 5,375 | — | — |
| 2021-05-20 | $375.00 | $375.00 | 5,740 | — | — |
| 2021-05-19 | $374.20 | $374.20 | 6,090 | — | — |
| 2021-05-18 | $382.00 | $382.00 | 16,320 | — | — |
| 2021-05-17 | $371.40 | $371.40 | 9,525 | — | — |
| 2021-05-14 | $375.80 | $375.80 | 40,045 | — | — |
| 2021-05-13 | $366.60 | $366.60 | 4,840 | — | — |
| 2021-05-12 | $383.80 | $383.80 | 4,525 | — | — |
| 2021-05-11 | $399.20 | $399.20 | 6,665 | — | — |
| 2021-05-10 | $438.80 | $438.80 | 3,705 | — | — |
| 2021-05-07 | $457.00 | $457.00 | 4,470 | — | — |
| 2021-05-06 | $467.40 | $467.40 | 11,580 | — | — |
| 2021-05-05 | $483.20 | $483.20 | 5,550 | — | — |
| 2021-05-04 | $485.00 | $485.00 | 5,375 | — | — |
| 2021-05-03 | $492.60 | $492.60 | 6,400 | — | — |
| 2021-04-30 | $447.20 | $447.20 | 10,520 | — | — |
| 2021-04-29 | $484.00 | $484.00 | 11,385 | — | — |
| 2021-04-28 | $520.20 | $520.20 | 6,370 | — | — |
| 2021-04-27 | $506.60 | $506.60 | 5,455 | — | — |
| 2021-04-26 | $548.80 | $548.80 | 5,480 | — | — |
| 2021-04-23 | $494.80 | $494.80 | 8,795 | — | — |
| 2021-04-22 | $482.40 | $482.40 | 8,325 | — | — |
| 2021-04-21 | $480.20 | $480.20 | 6,395 | — | — |
| 2021-04-20 | $486.80 | $486.80 | 7,470 | — | — |
| 2021-04-19 | $486.00 | $486.00 | 5,715 | — | — |
| 2021-04-16 | $447.20 | $447.20 | 10,320 | — | — |
| 2021-04-15 | $486.60 | $486.60 | 4,135 | — | — |
| 2021-04-14 | $479.20 | $479.20 | 9,295 | — | — |
| 2021-04-13 | $439.40 | $439.40 | 4,785 | — | — |
| 2021-04-12 | $436.80 | $436.80 | 7,700 | — | — |
| 2021-04-09 | $463.80 | $463.80 | 5,970 | — | — |
| 2021-04-08 | $473.20 | $473.20 | 2,375 | — | — |
| 2021-04-07 | $499.60 | $499.60 | 10,620 | — | — |
| 2021-04-06 | $560.80 | $560.80 | 6,255 | — | — |
| 2021-04-05 | $603.40 | $603.40 | 9,055 | — | — |
| 2021-04-01 | $629.20 | $629.20 | 16,355 | — | — |
| 2021-03-31 | $658.20 | $658.20 | 14,400 | — | — |
| 2021-03-30 | $557.40 | $557.40 | 13,610 | — | — |
| 2021-03-29 | $517.20 | $517.20 | 4,760 | — | — |
| 2021-03-26 | $527.60 | $527.60 | 7,870 | — | — |
| 2021-03-25 | $565.60 | $565.60 | 23,165 | — | — |
| 2021-03-24 | $586.00 | $586.00 | 14,305 | — | — |
| 2021-03-23 | $635.40 | $635.40 | 9,620 | — | — |
| 2021-03-22 | $667.80 | $667.80 | 21,810 | — | — |
| 2021-03-19 | $749.20 | $749.20 | 109,125 | — | — |
| 2021-03-18 | $772.20 | $772.20 | 14,065 | — | — |
| 2021-03-17 | $798.60 | $798.60 | 13,145 | — | — |
| 2021-03-16 | $786.80 | $786.80 | 30,135 | — | — |
| 2021-03-15 | $778.00 | $778.00 | 14,135 | — | — |
| 2021-03-12 | $782.00 | $782.00 | 12,130 | — | — |
| 2021-03-11 | $749.40 | $749.40 | 27,215 | — | — |
| 2021-03-10 | $712.40 | $712.40 | 15,235 | — | — |
| 2021-03-09 | $713.80 | $713.80 | 15,885 | — | — |
| 2021-03-08 | $632.40 | $632.40 | 11,145 | — | — |
| 2021-03-05 | $600.60 | $600.60 | 7,890 | — | — |
| 2021-03-04 | $575.60 | $575.60 | 9,995 | — | — |
| 2021-03-03 | $643.40 | $643.40 | 9,695 | — | — |
| 2021-03-02 | $633.20 | $633.20 | 14,605 | — | — |
| 2021-03-01 | $600.00 | $600.00 | 11,965 | — | — |
| 2021-02-26 | $534.00 | $534.00 | 10,215 | — | — |
| 2021-02-25 | $560.80 | $560.80 | 7,125 | — | — |
| 2021-02-24 | $550.00 | $550.00 | 17,335 | — | — |
| 2021-02-23 | $563.60 | $563.60 | 24,245 | — | — |
| 2021-02-22 | $654.00 | $654.00 | 11,920 | — | — |
| 2021-02-19 | $661.00 | $661.00 | 4,875 | — | — |
| 2021-02-18 | $640.00 | $640.00 | 7,955 | — | — |
| 2021-02-17 | $644.00 | $644.00 | 10,750 | — | — |
| 2021-02-16 | $660.00 | $660.00 | 7,050 | — | — |
| 2021-02-12 | $666.20 | $666.20 | 18,075 | — | — |
| 2021-02-11 | $690.20 | $690.20 | 24,440 | — | — |
| 2021-02-10 | $690.80 | $690.80 | 15,760 | — | — |
| 2021-02-09 | $678.00 | $678.00 | 31,195 | — | — |
| 2021-02-08 | $652.00 | $652.00 | 36,020 | — | — |
| 2021-02-05 | $643.00 | $643.00 | 345,540 | — | — |