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
- 2018-10-18 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 | $82.00 | $82.00 | 13,820 | — | — |
| 2021-12-30 | $80.80 | $80.80 | 9,405 | — | — |
| 2021-12-29 | $79.00 | $79.00 | 4,625 | — | — |
| 2021-12-28 | $79.20 | $79.20 | 5,760 | — | — |
| 2021-12-27 | $80.00 | $80.00 | 7,400 | — | — |
| 2021-12-23 | $87.40 | $87.40 | 6,710 | — | — |
| 2021-12-22 | $85.60 | $85.60 | 5,585 | — | — |
| 2021-12-21 | $85.60 | $85.60 | 8,505 | — | — |
| 2021-12-20 | $88.00 | $88.00 | 11,405 | — | — |
| 2021-12-17 | $97.60 | $97.60 | 56,995 | — | — |
| 2021-12-16 | $103.60 | $103.60 | 11,940 | — | — |
| 2021-12-15 | $106.40 | $106.40 | 16,660 | — | — |
| 2021-12-14 | $98.40 | $98.40 | 16,845 | — | — |
| 2021-12-13 | $108.60 | $108.60 | 34,225 | — | — |
| 2021-12-10 | $96.00 | $96.00 | 10,035 | — | — |
| 2021-12-09 | $96.60 | $96.60 | 6,185 | — | — |
| 2021-12-08 | $98.40 | $98.40 | 6,020 | — | — |
| 2021-12-07 | $96.60 | $96.60 | 10,005 | — | — |
| 2021-12-06 | $100.80 | $100.80 | 7,320 | — | — |
| 2021-12-03 | $106.00 | $106.00 | 8,640 | — | — |
| 2021-12-02 | $102.40 | $102.40 | 7,885 | — | — |
| 2021-12-01 | $105.20 | $105.20 | 27,955 | — | — |
| 2021-11-30 | $113.80 | $113.80 | 35,735 | — | — |
| 2021-11-29 | $93.00 | $93.00 | 6,490 | — | — |
| 2021-11-26 | $94.60 | $94.60 | 3,595 | — | — |
| 2021-11-24 | $98.20 | $98.20 | 3,225 | — | — |
| 2021-11-23 | $98.00 | $98.00 | 8,995 | — | — |
| 2021-11-22 | $100.20 | $100.20 | 7,445 | — | — |
| 2021-11-19 | $101.00 | $101.00 | 6,590 | — | — |
| 2021-11-18 | $105.60 | $105.60 | 6,345 | — | — |
| 2021-11-17 | $102.20 | $102.20 | 12,390 | — | — |
| 2021-11-16 | $101.40 | $101.40 | 24,065 | — | — |
| 2021-11-15 | $120.60 | $120.60 | 6,255 | — | — |
| 2021-11-12 | $109.00 | $109.00 | 12,190 | — | — |
| 2021-11-11 | $110.60 | $110.60 | 12,050 | — | — |
| 2021-11-10 | $119.00 | $119.00 | 11,800 | — | — |
| 2021-11-09 | $108.60 | $108.60 | 8,455 | — | — |
| 2021-11-08 | $99.20 | $99.20 | 5,895 | — | — |
| 2021-11-05 | $101.00 | $101.00 | 9,945 | — | — |
| 2021-11-04 | $94.80 | $94.80 | 16,165 | — | — |
| 2021-11-03 | $94.80 | $94.80 | 24,970 | — | — |
| 2021-11-02 | $96.00 | $96.00 | 73,485 | — | — |
| 2021-11-01 | $110.00 | $110.00 | 8,825 | — | — |
| 2021-10-29 | $108.60 | $108.60 | 6,110 | — | — |
| 2021-10-28 | $109.60 | $109.60 | 6,545 | — | — |
| 2021-10-27 | $111.80 | $111.80 | 9,240 | — | — |
| 2021-10-26 | $111.20 | $111.20 | 5,555 | — | — |
| 2021-10-25 | $111.00 | $111.00 | 6,800 | — | — |
| 2021-10-22 | $114.60 | $114.60 | 4,715 | — | — |
| 2021-10-21 | $121.80 | $121.80 | 3,965 | — | — |
| 2021-10-20 | $114.80 | $114.80 | 6,685 | — | — |
| 2021-10-19 | $118.20 | $118.20 | 9,335 | — | — |
| 2021-10-18 | $117.40 | $117.40 | 10,580 | — | — |
| 2021-10-15 | $123.40 | $123.40 | 8,340 | — | — |
| 2021-10-14 | $127.20 | $127.20 | 10,165 | — | — |
| 2021-10-13 | $129.80 | $129.80 | 5,410 | — | — |
| 2021-10-12 | $125.40 | $125.40 | 6,190 | — | — |
| 2021-10-11 | $128.20 | $128.20 | 6,580 | — | — |
| 2021-10-08 | $137.20 | $137.20 | 3,880 | — | — |
| 2021-10-07 | $140.20 | $140.20 | 7,070 | — | — |
| 2021-10-06 | $136.60 | $136.60 | 6,090 | — | — |
| 2021-10-05 | $140.60 | $140.60 | 15,600 | — | — |
| 2021-10-04 | $150.60 | $150.60 | 16,225 | — | — |
| 2021-10-01 | $133.40 | $133.40 | 5,500 | — | — |
| 2021-09-30 | $136.60 | $136.60 | 6,225 | — | — |
| 2021-09-29 | $137.20 | $137.20 | 6,305 | — | — |
| 2021-09-28 | $141.00 | $141.00 | 7,865 | — | — |
| 2021-09-27 | $143.60 | $143.60 | 7,810 | — | — |
| 2021-09-24 | $141.60 | $141.60 | 4,795 | — | — |
| 2021-09-23 | $145.20 | $145.20 | 10,810 | — | — |
| 2021-09-22 | $147.20 | $147.20 | 6,080 | — | — |
| 2021-09-21 | $146.40 | $146.40 | 6,110 | — | — |
| 2021-09-20 | $148.60 | $148.60 | 4,970 | — | — |
| 2021-09-17 | $161.00 | $161.00 | 24,865 | — | — |
| 2021-09-16 | $153.60 | $153.60 | 6,660 | — | — |
| 2021-09-15 | $148.60 | $148.60 | 5,320 | — | — |
| 2021-09-14 | $146.20 | $146.20 | 4,440 | — | — |
| 2021-09-13 | $151.80 | $151.80 | 4,175 | — | — |
| 2021-09-10 | $151.00 | $151.00 | 3,640 | — | — |
| 2021-09-09 | $157.00 | $157.00 | 5,200 | — | — |
| 2021-09-08 | $153.60 | $153.60 | 5,255 | — | — |
| 2021-09-07 | $164.60 | $164.60 | 6,455 | — | — |
| 2021-09-03 | $161.60 | $161.60 | 3,615 | — | — |
| 2021-09-02 | $166.60 | $166.60 | 3,080 | — | — |
| 2021-09-01 | $167.20 | $167.20 | 5,370 | — | — |
| 2021-08-31 | $160.00 | $160.00 | 5,530 | — | — |
| 2021-08-30 | $154.40 | $154.40 | 4,980 | — | — |
| 2021-08-27 | $161.80 | $161.80 | 6,085 | — | — |
| 2021-08-26 | $158.00 | $158.00 | 4,230 | — | — |
| 2021-08-25 | $159.60 | $159.60 | 7,010 | — | — |
| 2021-08-24 | $160.80 | $160.80 | 3,550 | — | — |
| 2021-08-23 | $160.60 | $160.60 | 8,465 | — | — |
| 2021-08-20 | $153.20 | $153.20 | 7,415 | — | — |
| 2021-08-19 | $146.80 | $146.80 | 8,705 | — | — |
| 2021-08-18 | $154.00 | $154.00 | 6,675 | — | — |
| 2021-08-17 | $145.60 | $145.60 | 14,595 | — | — |
| 2021-08-16 | $149.20 | $149.20 | 11,210 | — | — |
| 2021-08-13 | $170.80 | $170.80 | 5,150 | — | — |
| 2021-08-12 | $180.80 | $180.80 | 6,205 | — | — |
| 2021-08-11 | $182.20 | $182.20 | 5,925 | — | — |
| 2021-08-10 | $180.80 | $180.80 | 7,100 | — | — |
| 2021-08-09 | $194.60 | $194.60 | 7,515 | — | — |
| 2021-08-06 | $183.00 | $183.00 | 7,225 | — | — |
| 2021-08-05 | $187.40 | $187.40 | 26,760 | — | — |
| 2021-08-04 | $176.00 | $176.00 | 9,530 | — | — |
| 2021-08-03 | $165.60 | $165.60 | 6,735 | — | — |
| 2021-08-02 | $172.40 | $172.40 | 11,120 | — | — |
| 2021-07-30 | $172.00 | $172.00 | 10,915 | — | — |
| 2021-07-29 | $161.80 | $161.80 | 5,370 | — | — |
| 2021-07-28 | $166.80 | $166.80 | 10,730 | — | — |
| 2021-07-27 | $156.00 | $156.00 | 7,790 | — | — |
| 2021-07-26 | $155.40 | $155.40 | 18,530 | — | — |
| 2021-07-23 | $157.00 | $157.00 | 37,915 | — | — |
| 2021-07-22 | $183.60 | $183.60 | 16,775 | — | — |
| 2021-07-21 | $179.60 | $179.60 | 21,760 | — | — |
| 2021-07-20 | $178.20 | $178.20 | 21,475 | — | — |
| 2021-07-19 | $174.80 | $174.80 | 24,720 | — | — |
| 2021-07-16 | $178.00 | $178.00 | 44,400 | — | — |
| 2021-07-15 | $198.40 | $198.40 | 221,400 | — | — |
| 2021-07-14 | $217.80 | $217.80 | 68,235 | — | — |
| 2021-07-13 | $271.60 | $271.60 | 394,790 | — | — |
| 2021-07-12 | $260.80 | $260.80 | 128,550 | — | — |
| 2021-07-09 | $215.80 | $215.80 | 6,295 | — | — |
| 2021-07-08 | $212.80 | $212.80 | 13,035 | — | — |
| 2021-07-07 | $201.80 | $201.80 | 3,085 | — | — |
| 2021-07-06 | $209.60 | $209.60 | 2,280 | — | — |
| 2021-07-02 | $217.40 | $217.40 | 3,660 | — | — |
| 2021-07-01 | $222.60 | $222.60 | 7,280 | — | — |
| 2021-06-30 | $224.80 | $224.80 | 9,550 | — | — |
| 2021-06-29 | $220.20 | $220.20 | 9,315 | — | — |
| 2021-06-28 | $223.00 | $223.00 | 9,270 | — | — |
| 2021-06-25 | $221.00 | $221.00 | 142,525 | — | — |
| 2021-06-24 | $223.20 | $223.20 | 7,690 | — | — |
| 2021-06-23 | $217.20 | $217.20 | 6,750 | — | — |
| 2021-06-22 | $217.20 | $217.20 | 6,090 | — | — |
| 2021-06-21 | $226.20 | $226.20 | 7,140 | — | — |
| 2021-06-18 | $237.60 | $237.60 | 13,945 | — | — |
| 2021-06-17 | $231.80 | $231.80 | 8,060 | — | — |
| 2021-06-16 | $224.80 | $224.80 | 6,870 | — | — |
| 2021-06-15 | $224.40 | $224.40 | 5,715 | — | — |
| 2021-06-14 | $227.20 | $227.20 | 7,970 | — | — |
| 2021-06-11 | $222.80 | $222.80 | 5,005 | — | — |
| 2021-06-10 | $237.00 | $237.00 | 9,035 | — | — |
| 2021-06-09 | $240.20 | $240.20 | 8,050 | — | — |
| 2021-06-08 | $232.00 | $232.00 | 7,500 | — | — |
| 2021-06-07 | $223.60 | $223.60 | 8,840 | — | — |
| 2021-06-04 | $211.20 | $211.20 | 2,755 | — | — |
| 2021-06-03 | $211.00 | $211.00 | 4,380 | — | — |
| 2021-06-02 | $215.20 | $215.20 | 4,330 | — | — |
| 2021-06-01 | $215.60 | $215.60 | 7,740 | — | — |
| 2021-05-28 | $228.00 | $228.00 | 12,060 | — | — |
| 2021-05-27 | $212.00 | $212.00 | 7,165 | — | — |
| 2021-05-26 | $208.60 | $208.60 | 12,485 | — | — |
| 2021-05-25 | $190.40 | $190.40 | 5,395 | — | — |
| 2021-05-24 | $178.20 | $178.20 | 4,805 | — | — |
| 2021-05-21 | $192.60 | $192.60 | 3,925 | — | — |
| 2021-05-20 | $187.80 | $187.80 | 4,230 | — | — |
| 2021-05-19 | $179.00 | $179.00 | 2,085 | — | — |
| 2021-05-18 | $182.00 | $182.00 | 3,510 | — | — |
| 2021-05-17 | $171.80 | $171.80 | 5,470 | — | — |
| 2021-05-14 | $146.00 | $146.00 | 2,190 | — | — |
| 2021-05-13 | $139.60 | $139.60 | 5,695 | — | — |
| 2021-05-12 | $148.00 | $148.00 | 4,720 | — | — |
| 2021-05-11 | $145.80 | $145.80 | 9,340 | — | — |
| 2021-05-10 | $165.20 | $165.20 | 6,270 | — | — |
| 2021-05-07 | $183.80 | $183.80 | 19,035 | — | — |
| 2021-05-06 | $159.40 | $159.40 | 4,805 | — | — |
| 2021-05-05 | $176.80 | $176.80 | 2,945 | — | — |
| 2021-05-04 | $178.00 | $178.00 | 4,470 | — | — |
| 2021-05-03 | $193.20 | $193.20 | 5,315 | — | — |
| 2021-04-30 | $180.00 | $180.00 | 2,070 | — | — |
| 2021-04-29 | $187.20 | $187.20 | 2,155 | — | — |
| 2021-04-28 | $194.80 | $194.80 | 1,395 | — | — |
| 2021-04-27 | $189.80 | $189.80 | 3,240 | — | — |
| 2021-04-26 | $188.40 | $188.40 | 4,180 | — | — |
| 2021-04-23 | $189.00 | $189.00 | 43,845 | — | — |
| 2021-04-22 | $205.00 | $205.00 | 3,610 | — | — |
| 2021-04-21 | $217.40 | $217.40 | 4,145 | — | — |
| 2021-04-20 | $217.80 | $217.80 | 4,520 | — | — |
| 2021-04-19 | $216.80 | $216.80 | 4,580 | — | — |
| 2021-04-16 | $234.20 | $234.20 | 2,550 | — | — |
| 2021-04-15 | $249.60 | $249.60 | 2,445 | — | — |
| 2021-04-14 | $257.80 | $257.80 | 5,715 | — | — |
| 2021-04-13 | $247.80 | $247.80 | 1,240 | — | — |
| 2021-04-12 | $252.80 | $252.80 | 1,140 | — | — |
| 2021-04-09 | $251.60 | $251.60 | 1,430 | — | — |
| 2021-04-08 | $256.80 | $256.80 | 1,635 | — | — |
| 2021-04-07 | $259.80 | $259.80 | 3,785 | — | — |
| 2021-04-06 | $266.60 | $266.60 | 3,310 | — | — |
| 2021-04-05 | $262.20 | $262.20 | 2,205 | — | — |
| 2021-04-01 | $260.00 | $260.00 | 2,730 | — | — |
| 2021-03-31 | $255.60 | $255.60 | 8,100 | — | — |
| 2021-03-30 | $277.80 | $277.80 | 2,725 | — | — |
| 2021-03-29 | $276.00 | $276.00 | 2,750 | — | — |
| 2021-03-26 | $277.60 | $277.60 | 4,505 | — | — |
| 2021-03-25 | $277.40 | $277.40 | 4,005 | — | — |
| 2021-03-24 | $260.00 | $260.00 | 3,830 | — | — |
| 2021-03-23 | $265.80 | $265.80 | 9,410 | — | — |
| 2021-03-22 | $279.60 | $279.60 | 12,895 | — | — |
| 2021-03-19 | $269.60 | $269.60 | 58,780 | — | — |
| 2021-03-18 | $284.40 | $284.40 | 14,480 | — | — |
| 2021-03-17 | $271.80 | $271.80 | 14,490 | — | — |
| 2021-03-16 | $268.20 | $268.20 | 7,640 | — | — |
| 2021-03-15 | $288.00 | $288.00 | 6,530 | — | — |
| 2021-03-12 | $285.00 | $285.00 | 4,255 | — | — |
| 2021-03-11 | $287.00 | $287.00 | 7,430 | — | — |
| 2021-03-10 | $275.20 | $275.20 | 8,065 | — | — |
| 2021-03-09 | $262.20 | $262.20 | 6,230 | — | — |
| 2021-03-08 | $233.40 | $233.40 | 5,005 | — | — |
| 2021-03-05 | $216.20 | $216.20 | 6,695 | — | — |
| 2021-03-04 | $222.20 | $222.20 | 5,775 | — | — |
| 2021-03-03 | $270.20 | $270.20 | 2,730 | — | — |
| 2021-03-02 | $275.20 | $275.20 | 7,190 | — | — |
| 2021-03-01 | $271.60 | $271.60 | 5,125 | — | — |
| 2021-02-26 | $256.80 | $256.80 | 2,985 | — | — |
| 2021-02-25 | $260.60 | $260.60 | 10,215 | — | — |
| 2021-02-24 | $290.80 | $290.80 | 13,420 | — | — |
| 2021-02-23 | $262.40 | $262.40 | 4,030 | — | — |
| 2021-02-22 | $275.80 | $275.80 | 5,210 | — | — |
| 2021-02-19 | $272.20 | $272.20 | 4,585 | — | — |
| 2021-02-18 | $278.00 | $278.00 | 5,825 | — | — |
| 2021-02-17 | $288.80 | $288.80 | 16,485 | — | — |
| 2021-02-16 | $326.00 | $326.00 | 23,105 | — | — |
| 2021-02-12 | $249.80 | $249.80 | 11,795 | — | — |
| 2021-02-11 | $215.80 | $215.80 | 7,500 | — | — |
| 2021-02-10 | $215.80 | $215.80 | 8,790 | — | — |
| 2021-02-09 | $218.00 | $218.00 | 10,525 | — | — |
| 2021-02-08 | $227.40 | $227.40 | 9,120 | — | — |
| 2021-02-05 | $214.60 | $214.60 | 10,590 | — | — |
| 2021-02-04 | $218.80 | $218.80 | 47,510 | — | — |
| 2021-02-03 | $264.20 | $264.20 | 306,705 | — | — |
| 2021-02-02 | $130.80 | $130.80 | 3,740 | — | — |
| 2021-02-01 | $131.00 | $131.00 | 3,365 | — | — |
| 2021-01-29 | $127.80 | $127.80 | 4,670 | — | — |
| 2021-01-28 | $129.80 | $129.80 | 2,170 | — | — |
| 2021-01-27 | $131.00 | $131.00 | 5,680 | — | — |
| 2021-01-26 | $135.20 | $135.20 | 4,345 | — | — |
| 2021-01-25 | $140.00 | $140.00 | 2,930 | — | — |
| 2021-01-22 | $137.80 | $137.80 | 2,780 | — | — |
| 2021-01-21 | $132.40 | $132.40 | 4,350 | — | — |
| 2021-01-20 | $140.80 | $140.80 | 3,615 | — | — |
| 2021-01-19 | $136.00 | $136.00 | 4,120 | — | — |
| 2021-01-15 | $133.00 | $133.00 | 4,585 | — | — |
| 2021-01-14 | $138.60 | $138.60 | 4,020 | — | — |
| 2021-01-13 | $142.00 | $142.00 | 4,365 | — | — |
| 2021-01-12 | $150.00 | $150.00 | 1,645 | — | — |
| 2021-01-11 | $147.00 | $147.00 | 2,500 | — | — |
| 2021-01-08 | $138.60 | $138.60 | 2,770 | — | — |
| 2021-01-07 | $141.40 | $141.40 | 3,810 | — | — |
| 2021-01-06 | $134.20 | $134.20 | 4,770 | — | — |
| 2021-01-05 | $147.00 | $147.00 | 3,600 | — | — |
| 2021-01-04 | $151.40 | $151.40 | 7,195 | — | — |