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
- 2018-03-27 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 | $123.00 | $123.00 | 1,356 | — | — |
| 2021-12-30 | $133.50 | $133.50 | 1,163 | — | — |
| 2021-12-29 | $134.25 | $134.25 | 779 | — | — |
| 2021-12-28 | $133.50 | $133.50 | 1,726 | — | — |
| 2021-12-27 | $154.50 | $154.50 | 2,243 | — | — |
| 2021-12-23 | $137.40 | $137.40 | 2,478 | — | — |
| 2021-12-22 | $126.00 | $126.00 | 1,276 | — | — |
| 2021-12-21 | $127.50 | $127.50 | 1,447 | — | — |
| 2021-12-20 | $124.50 | $124.50 | 473 | — | — |
| 2021-12-17 | $131.85 | $131.85 | 475 | — | — |
| 2021-12-16 | $127.35 | $127.35 | 959 | — | — |
| 2021-12-15 | $132.00 | $132.00 | 405 | — | — |
| 2021-12-14 | $129.00 | $129.00 | 797 | — | — |
| 2021-12-13 | $128.25 | $128.25 | 325 | — | — |
| 2021-12-10 | $133.50 | $133.50 | 545 | — | — |
| 2021-12-09 | $133.50 | $133.50 | 790 | — | — |
| 2021-12-08 | $139.50 | $139.50 | 499 | — | — |
| 2021-12-07 | $138.00 | $138.00 | 407 | — | — |
| 2021-12-06 | $141.00 | $141.00 | 356 | — | — |
| 2021-12-03 | $142.35 | $142.35 | 715 | — | — |
| 2021-12-02 | $147.00 | $147.00 | 464 | — | — |
| 2021-12-01 | $142.95 | $142.95 | 607 | — | — |
| 2021-11-30 | $142.50 | $142.50 | 659 | — | — |
| 2021-11-29 | $139.95 | $139.95 | 641 | — | — |
| 2021-11-26 | $138.30 | $138.30 | 411 | — | — |
| 2021-11-24 | $145.95 | $145.95 | 453 | — | — |
| 2021-11-23 | $145.20 | $145.20 | 1,590 | — | — |
| 2021-11-22 | $147.00 | $147.00 | 507 | — | — |
| 2021-11-19 | $148.50 | $148.50 | 426 | — | — |
| 2021-11-18 | $150.00 | $150.00 | 676 | — | — |
| 2021-11-17 | $151.50 | $151.50 | 1,581 | — | — |
| 2021-11-16 | $156.00 | $156.00 | 508 | — | — |
| 2021-11-15 | $159.00 | $159.00 | 1,245 | — | — |
| 2021-11-12 | $156.00 | $156.00 | 742 | — | — |
| 2021-11-11 | $159.00 | $159.00 | 1,170 | — | — |
| 2021-11-10 | $153.00 | $153.00 | 432 | — | — |
| 2021-11-09 | $159.00 | $159.00 | 1,095 | — | — |
| 2021-11-08 | $159.00 | $159.00 | 576 | — | — |
| 2021-11-05 | $168.00 | $168.00 | 1,526 | — | — |
| 2021-11-04 | $163.50 | $163.50 | 1,483 | — | — |
| 2021-11-03 | $167.25 | $167.25 | 1,334 | — | — |
| 2021-11-02 | $168.00 | $168.00 | 2,296 | — | — |
| 2021-11-01 | $154.50 | $154.50 | 2,203 | — | — |
| 2021-10-29 | $154.50 | $154.50 | 1,713 | — | — |
| 2021-10-28 | $151.50 | $151.50 | 1,343 | — | — |
| 2021-10-27 | $150.00 | $150.00 | 1,857 | — | — |
| 2021-10-26 | $149.25 | $149.25 | 1,651 | — | — |
| 2021-10-25 | $144.00 | $144.00 | 1,668 | — | — |
| 2021-10-22 | $151.50 | $151.50 | 2,169 | — | — |
| 2021-10-21 | $148.50 | $148.50 | 595 | — | — |
| 2021-10-20 | $147.00 | $147.00 | 1,126 | — | — |
| 2021-10-19 | $145.65 | $145.65 | 513 | — | — |
| 2021-10-18 | $144.00 | $144.00 | 1,453 | — | — |
| 2021-10-15 | $148.50 | $148.50 | 1,529 | — | — |
| 2021-10-14 | $151.50 | $151.50 | 1,613 | — | — |
| 2021-10-13 | $153.00 | $153.00 | 1,554 | — | — |
| 2021-10-12 | $144.00 | $144.00 | 930 | — | — |
| 2021-10-11 | $133.65 | $133.65 | 289 | — | — |
| 2021-10-08 | $138.00 | $138.00 | 276 | — | — |
| 2021-10-07 | $137.70 | $137.70 | 589 | — | — |
| 2021-10-06 | $132.60 | $132.60 | 203 | — | — |
| 2021-10-05 | $135.30 | $135.30 | 304 | — | — |
| 2021-10-04 | $133.95 | $133.95 | 406 | — | — |
| 2021-10-01 | $133.95 | $133.95 | 1,279 | — | — |
| 2021-09-30 | $133.20 | $133.20 | 664 | — | — |
| 2021-09-29 | $135.75 | $135.75 | 203 | — | — |
| 2021-09-28 | $137.40 | $137.40 | 257 | — | — |
| 2021-09-27 | $141.00 | $141.00 | 498 | — | — |
| 2021-09-24 | $144.15 | $144.15 | 438 | — | — |
| 2021-09-23 | $144.00 | $144.00 | 450 | — | — |
| 2021-09-22 | $142.50 | $142.50 | 353 | — | — |
| 2021-09-21 | $141.00 | $141.00 | 626 | — | — |
| 2021-09-20 | $141.00 | $141.00 | 1,739 | — | — |
| 2021-09-17 | $141.00 | $141.00 | 910 | — | — |
| 2021-09-16 | $135.00 | $135.00 | 455 | — | — |
| 2021-09-15 | $137.10 | $137.10 | 509 | — | — |
| 2021-09-14 | $138.00 | $138.00 | 312 | — | — |
| 2021-09-13 | $139.95 | $139.95 | 521 | — | — |
| 2021-09-10 | $138.00 | $138.00 | 1,063 | — | — |
| 2021-09-09 | $139.05 | $139.05 | 382 | — | — |
| 2021-09-08 | $139.50 | $139.50 | 1,296 | — | — |
| 2021-09-07 | $135.00 | $135.00 | 3,574 | — | — |
| 2021-09-03 | $151.50 | $151.50 | 797 | — | — |
| 2021-09-02 | $153.00 | $153.00 | 882 | — | — |
| 2021-09-01 | $154.50 | $154.50 | 1,088 | — | — |
| 2021-08-31 | $157.50 | $157.50 | 1,223 | — | — |
| 2021-08-30 | $157.50 | $157.50 | 923 | — | — |
| 2021-08-27 | $163.50 | $163.50 | 1,754 | — | — |
| 2021-08-26 | $160.50 | $160.50 | 2,203 | — | — |
| 2021-08-25 | $163.50 | $163.50 | 3,243 | — | — |
| 2021-08-24 | $153.00 | $153.00 | 1,917 | — | — |
| 2021-08-23 | $143.10 | $143.10 | 2,209 | — | — |
| 2021-08-20 | $148.80 | $148.80 | 1,477 | — | — |
| 2021-08-19 | $138.00 | $138.00 | 2,055 | — | — |
| 2021-08-18 | $136.50 | $136.50 | 2,485 | — | — |
| 2021-08-17 | $151.50 | $151.50 | 2,817 | — | — |
| 2021-08-16 | $168.00 | $168.00 | 3,839 | — | — |
| 2021-08-13 | $174.00 | $174.00 | 6,200 | — | — |
| 2021-08-12 | $166.50 | $166.50 | 2,487 | — | — |
| 2021-08-11 | $160.50 | $160.50 | 1,299 | — | — |
| 2021-08-10 | $162.00 | $162.00 | 1,805 | — | — |
| 2021-08-09 | $153.00 | $153.00 | 992 | — | — |
| 2021-08-06 | $151.50 | $151.50 | 397 | — | — |
| 2021-08-05 | $150.00 | $150.00 | 587 | — | — |
| 2021-08-04 | $144.60 | $144.60 | 1,929 | — | — |
| 2021-08-03 | $153.00 | $153.00 | 917 | — | — |
| 2021-08-02 | $160.50 | $160.50 | 4,845 | — | — |
| 2021-07-30 | $147.30 | $147.30 | 1,481 | — | — |
| 2021-07-29 | $139.50 | $139.50 | 299 | — | — |
| 2021-07-28 | $139.50 | $139.50 | 1,326 | — | — |
| 2021-07-27 | $125.85 | $125.85 | 799 | — | — |
| 2021-07-26 | $130.35 | $130.35 | 595 | — | — |
| 2021-07-23 | $132.75 | $132.75 | 724 | — | — |
| 2021-07-22 | $136.50 | $136.50 | 541 | — | — |
| 2021-07-21 | $136.35 | $136.35 | 734 | — | — |
| 2021-07-20 | $129.90 | $129.90 | 1,043 | — | — |
| 2021-07-19 | $129.00 | $129.00 | 807 | — | — |
| 2021-07-16 | $130.95 | $130.95 | 375 | — | — |
| 2021-07-15 | $132.75 | $132.75 | 1,120 | — | — |
| 2021-07-14 | $132.00 | $132.00 | 1,418 | — | — |
| 2021-07-13 | $135.30 | $135.30 | 931 | — | — |
| 2021-07-12 | $142.50 | $142.50 | 599 | — | — |
| 2021-07-09 | $141.00 | $141.00 | 762 | — | — |
| 2021-07-08 | $139.05 | $139.05 | 659 | — | — |
| 2021-07-07 | $141.15 | $141.15 | 1,097 | — | — |
| 2021-07-06 | $147.00 | $147.00 | 984 | — | — |
| 2021-07-02 | $145.95 | $145.95 | 1,067 | — | — |
| 2021-07-01 | $148.95 | $148.95 | 2,688 | — | — |
| 2021-06-30 | $147.45 | $147.45 | 750 | — | — |
| 2021-06-29 | $151.50 | $151.50 | 1,156 | — | — |
| 2021-06-28 | $157.50 | $157.50 | 1,188 | — | — |
| 2021-06-25 | $153.00 | $153.00 | 17,065 | — | — |
| 2021-06-24 | $156.00 | $156.00 | 1,608 | — | — |
| 2021-06-23 | $145.80 | $145.80 | 1,590 | — | — |
| 2021-06-22 | $147.30 | $147.30 | 1,913 | — | — |
| 2021-06-21 | $148.20 | $148.20 | 2,383 | — | — |
| 2021-06-18 | $157.50 | $157.50 | 2,317 | — | — |
| 2021-06-17 | $168.75 | $168.75 | 1,207 | — | — |
| 2021-06-16 | $169.50 | $169.50 | 3,213 | — | — |
| 2021-06-15 | $184.50 | $184.50 | 1,976 | — | — |
| 2021-06-14 | $186.00 | $186.00 | 12,879 | — | — |
| 2021-06-11 | $186.00 | $186.00 | 953 | — | — |
| 2021-06-10 | $181.50 | $181.50 | 893 | — | — |
| 2021-06-09 | $181.50 | $181.50 | 1,417 | — | — |
| 2021-06-08 | $183.00 | $183.00 | 1,838 | — | — |
| 2021-06-07 | $175.50 | $175.50 | 1,873 | — | — |
| 2021-06-04 | $177.00 | $177.00 | 1,797 | — | — |
| 2021-06-03 | $174.00 | $174.00 | 1,244 | — | — |
| 2021-06-02 | $174.00 | $174.00 | 974 | — | — |
| 2021-06-01 | $174.00 | $174.00 | 1,345 | — | — |
| 2021-05-28 | $171.00 | $171.00 | 1,283 | — | — |
| 2021-05-27 | $175.50 | $175.50 | 1,187 | — | — |
| 2021-05-26 | $174.00 | $174.00 | 1,219 | — | — |
| 2021-05-25 | $166.50 | $166.50 | 4,093 | — | — |
| 2021-05-24 | $168.00 | $168.00 | 1,940 | — | — |
| 2021-05-21 | $162.00 | $162.00 | 1,176 | — | — |
| 2021-05-20 | $162.00 | $162.00 | 1,781 | — | — |
| 2021-05-19 | $163.50 | $163.50 | 1,548 | — | — |
| 2021-05-18 | $162.00 | $162.00 | 2,750 | — | — |
| 2021-05-17 | $159.00 | $159.00 | 2,407 | — | — |
| 2021-05-14 | $153.00 | $153.00 | 1,985 | — | — |
| 2021-05-13 | $141.00 | $141.00 | 1,609 | — | — |
| 2021-05-12 | $136.05 | $136.05 | 947 | — | — |
| 2021-05-11 | $137.85 | $137.85 | 1,909 | — | — |
| 2021-05-10 | $132.60 | $132.60 | 2,572 | — | — |
| 2021-05-07 | $138.75 | $138.75 | 2,903 | — | — |
| 2021-05-06 | $138.45 | $138.45 | 5,315 | — | — |
| 2021-05-05 | $149.85 | $149.85 | 6,423 | — | — |
| 2021-05-04 | $145.50 | $145.50 | 2,513 | — | — |
| 2021-05-03 | $156.00 | $156.00 | 13,545 | — | — |
| 2021-04-30 | $153.00 | $153.00 | 16,833 | — | — |
| 2021-04-29 | $154.50 | $154.50 | 1,311 | — | — |
| 2021-04-28 | $156.00 | $156.00 | 865 | — | — |
| 2021-04-27 | $156.00 | $156.00 | 1,068 | — | — |
| 2021-04-26 | $159.00 | $159.00 | 1,278 | — | — |
| 2021-04-23 | $156.00 | $156.00 | 1,358 | — | — |
| 2021-04-22 | $151.50 | $151.50 | 1,068 | — | — |
| 2021-04-21 | $157.50 | $157.50 | 1,487 | — | — |
| 2021-04-20 | $148.05 | $148.05 | 1,527 | — | — |
| 2021-04-19 | $146.25 | $146.25 | 1,769 | — | — |
| 2021-04-16 | $142.35 | $142.35 | 4,310 | — | — |
| 2021-04-15 | $153.00 | $153.00 | 5,509 | — | — |
| 2021-04-14 | $150.00 | $150.00 | 3,669 | — | — |
| 2021-04-13 | $157.50 | $157.50 | 2,286 | — | — |
| 2021-04-12 | $157.50 | $157.50 | 2,118 | — | — |
| 2021-04-09 | $165.00 | $165.00 | 2,942 | — | — |
| 2021-04-08 | $156.00 | $156.00 | 1,452 | — | — |
| 2021-04-07 | $159.00 | $159.00 | 1,863 | — | — |
| 2021-04-06 | $162.00 | $162.00 | 1,318 | — | — |
| 2021-04-05 | $163.50 | $163.50 | 2,364 | — | — |
| 2021-04-01 | $169.50 | $169.50 | 3,107 | — | — |
| 2021-03-31 | $160.50 | $160.50 | 3,321 | — | — |
| 2021-03-30 | $160.50 | $160.50 | 1,515 | — | — |
| 2021-03-29 | $165.00 | $165.00 | 5,575 | — | — |
| 2021-03-26 | $172.50 | $172.50 | 1,569 | — | — |
| 2021-03-25 | $180.00 | $180.00 | 6,411 | — | — |
| 2021-03-24 | $171.00 | $171.00 | 1,673 | — | — |
| 2021-03-23 | $175.50 | $175.50 | 2,290 | — | — |
| 2021-03-22 | $193.50 | $193.50 | 7,645 | — | — |
| 2021-03-19 | $192.00 | $192.00 | 8,930 | — | — |
| 2021-03-18 | $177.00 | $177.00 | 1,499 | — | — |
| 2021-03-17 | $186.00 | $186.00 | 1,416 | — | — |
| 2021-03-16 | $186.00 | $186.00 | 2,237 | — | — |
| 2021-03-15 | $190.50 | $190.50 | 1,400 | — | — |
| 2021-03-12 | $184.50 | $184.50 | 1,055 | — | — |
| 2021-03-11 | $184.50 | $184.50 | 1,117 | — | — |
| 2021-03-10 | $177.00 | $177.00 | 1,751 | — | — |
| 2021-03-09 | $180.00 | $180.00 | 967 | — | — |
| 2021-03-08 | $177.00 | $177.00 | 935 | — | — |
| 2021-03-05 | $174.00 | $174.00 | 3,429 | — | — |
| 2021-03-04 | $171.00 | $171.00 | 3,215 | — | — |
| 2021-03-03 | $181.50 | $181.50 | 1,637 | — | — |
| 2021-03-02 | $184.50 | $184.50 | 1,401 | — | — |
| 2021-03-01 | $189.00 | $189.00 | 2,298 | — | — |
| 2021-02-26 | $180.00 | $180.00 | 2,103 | — | — |
| 2021-02-25 | $187.50 | $187.50 | 1,674 | — | — |
| 2021-02-24 | $199.50 | $199.50 | 1,591 | — | — |
| 2021-02-23 | $196.50 | $196.50 | 1,959 | — | — |
| 2021-02-22 | $210.00 | $210.00 | 1,520 | — | — |
| 2021-02-19 | $214.50 | $214.50 | 2,363 | — | — |
| 2021-02-18 | $217.50 | $217.50 | 1,824 | — | — |
| 2021-02-17 | $235.50 | $235.50 | 3,335 | — | — |
| 2021-02-16 | $238.50 | $238.50 | 10,144 | — | — |
| 2021-02-12 | $211.50 | $211.50 | 3,871 | — | — |
| 2021-02-11 | $222.00 | $222.00 | 3,139 | — | — |
| 2021-02-10 | $226.50 | $226.50 | 5,086 | — | — |
| 2021-02-09 | $228.00 | $228.00 | 4,825 | — | — |
| 2021-02-08 | $222.00 | $222.00 | 7,846 | — | — |
| 2021-02-05 | $198.00 | $198.00 | 2,368 | — | — |
| 2021-02-04 | $193.50 | $193.50 | 1,710 | — | — |
| 2021-02-03 | $189.00 | $189.00 | 1,751 | — | — |
| 2021-02-02 | $189.00 | $189.00 | 1,194 | — | — |
| 2021-02-01 | $189.00 | $189.00 | 1,411 | — | — |
| 2021-01-29 | $186.00 | $186.00 | 2,208 | — | — |
| 2021-01-28 | $187.50 | $187.50 | 2,378 | — | — |
| 2021-01-27 | $195.00 | $195.00 | 3,005 | — | — |
| 2021-01-26 | $199.50 | $199.50 | 5,224 | — | — |
| 2021-01-25 | $199.50 | $199.50 | 7,703 | — | — |
| 2021-01-22 | $186.00 | $186.00 | 3,791 | — | — |
| 2021-01-21 | $177.00 | $177.00 | 5,052 | — | — |
| 2021-01-20 | $169.50 | $169.50 | 2,358 | — | — |
| 2021-01-19 | $172.50 | $172.50 | 2,138 | — | — |
| 2021-01-15 | $169.50 | $169.50 | 2,211 | — | — |
| 2021-01-14 | $177.00 | $177.00 | 2,401 | — | — |
| 2021-01-13 | $177.00 | $177.00 | 2,067 | — | — |
| 2021-01-12 | $175.50 | $175.50 | 882 | — | — |
| 2021-01-11 | $175.50 | $175.50 | 1,906 | — | — |
| 2021-01-08 | $174.00 | $174.00 | 1,172 | — | — |
| 2021-01-07 | $175.50 | $175.50 | 1,687 | — | — |
| 2021-01-06 | $168.00 | $168.00 | 1,879 | — | — |
| 2021-01-05 | $169.50 | $169.50 | 1,352 | — | — |
| 2021-01-04 | $168.00 | $168.00 | 1,267 | — | — |