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
- 2020-10-29 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 | $75.75 | $75.75 | 6,708 | — | — |
| 2021-12-30 | $82.00 | $82.00 | 4,904 | — | — |
| 2021-12-29 | $82.50 | $82.50 | 5,892 | — | — |
| 2021-12-28 | $86.25 | $86.25 | 7,424 | — | — |
| 2021-12-27 | $84.00 | $84.00 | 22,436 | — | — |
| 2021-12-23 | $82.25 | $82.25 | 9,484 | — | — |
| 2021-12-22 | $80.50 | $80.50 | 8,488 | — | — |
| 2021-12-21 | $75.00 | $75.00 | 11,500 | — | — |
| 2021-12-20 | $71.63 | $71.63 | 21,428 | — | — |
| 2021-12-17 | $70.50 | $70.50 | 37,036 | — | — |
| 2021-12-16 | $57.50 | $57.50 | 5,300 | — | — |
| 2021-12-15 | $59.50 | $59.50 | 3,380 | — | — |
| 2021-12-14 | $58.75 | $58.75 | 3,472 | — | — |
| 2021-12-13 | $61.00 | $61.00 | 4,544 | — | — |
| 2021-12-10 | $62.00 | $62.00 | 3,716 | — | — |
| 2021-12-09 | $63.75 | $63.75 | 4,200 | — | — |
| 2021-12-08 | $67.50 | $67.50 | 4,468 | — | — |
| 2021-12-07 | $66.75 | $66.75 | 8,348 | — | — |
| 2021-12-06 | $62.75 | $62.75 | 7,004 | — | — |
| 2021-12-03 | $60.00 | $60.00 | 5,184 | — | — |
| 2021-12-02 | $61.25 | $61.25 | 11,184 | — | — |
| 2021-12-01 | $66.00 | $66.00 | 5,788 | — | — |
| 2021-11-30 | $70.50 | $70.50 | 7,128 | — | — |
| 2021-11-29 | $71.00 | $71.00 | 6,532 | — | — |
| 2021-11-26 | $74.50 | $74.50 | 1,732 | — | — |
| 2021-11-24 | $76.75 | $76.75 | 4,964 | — | — |
| 2021-11-23 | $72.25 | $72.25 | 6,624 | — | — |
| 2021-11-22 | $74.50 | $74.50 | 4,864 | — | — |
| 2021-11-19 | $75.00 | $75.00 | 4,632 | — | — |
| 2021-11-18 | $74.25 | $74.25 | 4,760 | — | — |
| 2021-11-17 | $76.25 | $76.25 | 17,284 | — | — |
| 2021-11-16 | $80.75 | $80.75 | 16,376 | — | — |
| 2021-11-15 | $87.75 | $87.75 | 8,436 | — | — |
| 2021-11-12 | $88.75 | $88.75 | 8,748 | — | — |
| 2021-11-11 | $88.75 | $88.75 | 10,864 | — | — |
| 2021-11-10 | $89.50 | $89.50 | 13,404 | — | — |
| 2021-11-09 | $87.50 | $87.50 | 16,880 | — | — |
| 2021-11-08 | $83.75 | $83.75 | 8,976 | — | — |
| 2021-11-05 | $83.50 | $83.50 | 5,556 | — | — |
| 2021-11-04 | $85.25 | $85.25 | 16,728 | — | — |
| 2021-11-03 | $84.75 | $84.75 | 6,608 | — | — |
| 2021-11-02 | $86.00 | $86.00 | 6,892 | — | — |
| 2021-11-01 | $84.25 | $84.25 | 3,068 | — | — |
| 2021-10-29 | $82.50 | $82.50 | 1,248 | — | — |
| 2021-10-28 | $83.50 | $83.50 | 2,980 | — | — |
| 2021-10-27 | $82.75 | $82.75 | 3,676 | — | — |
| 2021-10-26 | $84.50 | $84.50 | 4,948 | — | — |
| 2021-10-25 | $84.50 | $84.50 | 2,152 | — | — |
| 2021-10-22 | $85.00 | $85.00 | 4,444 | — | — |
| 2021-10-21 | $87.75 | $87.75 | 3,524 | — | — |
| 2021-10-20 | $88.75 | $88.75 | 4,264 | — | — |
| 2021-10-19 | $85.75 | $85.75 | 6,604 | — | — |
| 2021-10-18 | $85.25 | $85.25 | 2,424 | — | — |
| 2021-10-15 | $85.50 | $85.50 | 3,772 | — | — |
| 2021-10-14 | $86.25 | $86.25 | 2,304 | — | — |
| 2021-10-13 | $86.25 | $86.25 | 20,124 | — | — |
| 2021-10-12 | $87.75 | $87.75 | 15,328 | — | — |
| 2021-10-11 | $86.00 | $86.00 | 2,688 | — | — |
| 2021-10-08 | $84.50 | $84.50 | 2,312 | — | — |
| 2021-10-07 | $84.50 | $84.50 | 5,968 | — | — |
| 2021-10-06 | $84.75 | $84.75 | 2,300 | — | — |
| 2021-10-05 | $85.50 | $85.50 | 2,916 | — | — |
| 2021-10-04 | $84.50 | $84.50 | 4,748 | — | — |
| 2021-10-01 | $88.00 | $88.00 | 4,556 | — | — |
| 2021-09-30 | $89.75 | $89.75 | 4,220 | — | — |
| 2021-09-29 | $90.50 | $90.50 | 2,468 | — | — |
| 2021-09-28 | $91.75 | $91.75 | 4,716 | — | — |
| 2021-09-27 | $94.50 | $94.50 | 9,012 | — | — |
| 2021-09-24 | $96.25 | $96.25 | 1,740 | — | — |
| 2021-09-23 | $96.25 | $96.25 | 2,448 | — | — |
| 2021-09-22 | $96.75 | $96.75 | 3,156 | — | — |
| 2021-09-21 | $96.75 | $96.75 | 3,084 | — | — |
| 2021-09-20 | $97.75 | $97.75 | 3,420 | — | — |
| 2021-09-17 | $100.75 | $100.75 | 10,044 | — | — |
| 2021-09-16 | $105.50 | $105.50 | 2,956 | — | — |
| 2021-09-15 | $104.75 | $104.75 | 1,360 | — | — |
| 2021-09-14 | $106.25 | $106.25 | 1,976 | — | — |
| 2021-09-13 | $107.50 | $107.50 | 4,980 | — | — |
| 2021-09-10 | $110.00 | $110.00 | 2,060 | — | — |
| 2021-09-09 | $110.00 | $110.00 | 1,220 | — | — |
| 2021-09-08 | $108.25 | $108.25 | 1,684 | — | — |
| 2021-09-07 | $111.00 | $111.00 | 1,560 | — | — |
| 2021-09-03 | $110.25 | $110.25 | 2,236 | — | — |
| 2021-09-02 | $112.25 | $112.25 | 4,752 | — | — |
| 2021-09-01 | $112.50 | $112.50 | 2,440 | — | — |
| 2021-08-31 | $111.25 | $111.25 | 1,740 | — | — |
| 2021-08-30 | $110.00 | $110.00 | 6,356 | — | — |
| 2021-08-27 | $108.75 | $108.75 | 3,472 | — | — |
| 2021-08-26 | $107.00 | $107.00 | 4,224 | — | — |
| 2021-08-25 | $110.75 | $110.75 | 1,872 | — | — |
| 2021-08-24 | $111.75 | $111.75 | 4,772 | — | — |
| 2021-08-23 | $110.00 | $110.00 | 7,532 | — | — |
| 2021-08-20 | $102.25 | $102.25 | 7,712 | — | — |
| 2021-08-19 | $97.00 | $97.00 | 2,992 | — | — |
| 2021-08-18 | $97.25 | $97.25 | 16,584 | — | — |
| 2021-08-17 | $96.75 | $96.75 | 10,644 | — | — |
| 2021-08-16 | $99.50 | $99.50 | 11,496 | — | — |
| 2021-08-13 | $103.50 | $103.50 | 7,552 | — | — |
| 2021-08-12 | $106.25 | $106.25 | 6,592 | — | — |
| 2021-08-11 | $108.75 | $108.75 | 50,568 | — | — |
| 2021-08-10 | $109.00 | $109.00 | 40,088 | — | — |
| 2021-08-09 | $111.00 | $111.00 | 10,884 | — | — |
| 2021-08-06 | $112.50 | $112.50 | 4,596 | — | — |
| 2021-08-05 | $110.50 | $110.50 | 2,008 | — | — |
| 2021-08-04 | $109.25 | $109.25 | 4,368 | — | — |
| 2021-08-03 | $107.00 | $107.00 | 2,764 | — | — |
| 2021-08-02 | $109.75 | $109.75 | 3,924 | — | — |
| 2021-07-30 | $107.25 | $107.25 | 1,324 | — | — |
| 2021-07-29 | $109.00 | $109.00 | 2,444 | — | — |
| 2021-07-28 | $111.50 | $111.50 | 4,316 | — | — |
| 2021-07-27 | $106.00 | $106.00 | 4,332 | — | — |
| 2021-07-26 | $110.00 | $110.00 | 2,992 | — | — |
| 2021-07-23 | $110.00 | $110.00 | 7,300 | — | — |
| 2021-07-22 | $111.50 | $111.50 | 5,664 | — | — |
| 2021-07-21 | $112.25 | $112.25 | 20,476 | — | — |
| 2021-07-20 | $111.00 | $111.00 | 5,920 | — | — |
| 2021-07-19 | $108.00 | $108.00 | 12,708 | — | — |
| 2021-07-16 | $104.00 | $104.00 | 23,892 | — | — |
| 2021-07-15 | $106.75 | $106.75 | 17,348 | — | — |
| 2021-07-14 | $105.50 | $105.50 | 8,632 | — | — |
| 2021-07-13 | $108.75 | $108.75 | 16,488 | — | — |
| 2021-07-12 | $113.00 | $113.00 | 9,052 | — | — |
| 2021-07-09 | $118.75 | $118.75 | 9,980 | — | — |
| 2021-07-08 | $112.50 | $112.50 | 23,352 | — | — |
| 2021-07-07 | $112.25 | $112.25 | 13,804 | — | — |
| 2021-07-06 | $116.00 | $116.00 | 26,904 | — | — |
| 2021-07-02 | $125.00 | $125.00 | 11,024 | — | — |
| 2021-07-01 | $125.00 | $125.00 | 28,656 | — | — |
| 2021-06-30 | $126.50 | $126.50 | 24,752 | — | — |
| 2021-06-29 | $137.00 | $137.00 | 37,968 | — | — |
| 2021-06-28 | $135.50 | $135.50 | 40,324 | — | — |
| 2021-06-25 | $131.25 | $131.25 | 35,008 | — | — |
| 2021-06-24 | $131.25 | $131.25 | 50,312 | — | — |
| 2021-06-23 | $123.75 | $123.75 | 159,504 | — | — |
| 2021-06-22 | $118.50 | $118.50 | 38,848 | — | — |
| 2021-06-21 | $121.75 | $121.75 | 34,876 | — | — |
| 2021-06-18 | $127.00 | $127.00 | 52,944 | — | — |
| 2021-06-17 | $134.25 | $134.25 | 173,020 | — | — |
| 2021-06-16 | $144.25 | $144.25 | 874,508 | — | — |
| 2021-06-15 | $131.13 | $131.13 | 40,928 | — | — |
| 2021-06-14 | $140.25 | $140.25 | 119,536 | — | — |
| 2021-06-11 | $140.25 | $140.25 | 355,576 | — | — |
| 2021-06-10 | $200.00 | $200.00 | 618,160 | — | — |
| 2021-06-09 | $125.00 | $125.00 | 3,960 | — | — |
| 2021-06-08 | $125.00 | $125.00 | 5,160 | — | — |
| 2021-06-07 | $124.00 | $124.00 | 6,904 | — | — |
| 2021-06-04 | $122.00 | $122.00 | 9,332 | — | — |
| 2021-06-03 | $115.75 | $115.75 | 14,968 | — | — |
| 2021-06-02 | $122.25 | $122.25 | 9,192 | — | — |
| 2021-06-01 | $127.00 | $127.00 | 7,848 | — | — |
| 2021-05-28 | $132.75 | $132.75 | 5,004 | — | — |
| 2021-05-27 | $122.25 | $122.25 | 5,788 | — | — |
| 2021-05-26 | $121.75 | $121.75 | 6,652 | — | — |
| 2021-05-25 | $123.25 | $123.25 | 2,628 | — | — |
| 2021-05-24 | $123.75 | $123.75 | 5,140 | — | — |
| 2021-05-21 | $124.00 | $124.00 | 5,936 | — | — |
| 2021-05-20 | $124.00 | $124.00 | 4,132 | — | — |
| 2021-05-19 | $122.75 | $122.75 | 4,668 | — | — |
| 2021-05-18 | $120.75 | $120.75 | 8,876 | — | — |
| 2021-05-17 | $120.25 | $120.25 | 2,152 | — | — |
| 2021-05-14 | $121.50 | $121.50 | 2,832 | — | — |
| 2021-05-13 | $123.25 | $123.25 | 1,368 | — | — |
| 2021-05-12 | $125.75 | $125.75 | 2,664 | — | — |
| 2021-05-11 | $129.88 | $129.88 | 2,528 | — | — |
| 2021-05-10 | $133.13 | $133.13 | 1,096 | — | — |
| 2021-05-07 | $134.75 | $134.75 | 1,960 | — | — |
| 2021-05-06 | $137.25 | $137.25 | 1,416 | — | — |
| 2021-05-05 | $137.00 | $137.00 | 1,512 | — | — |
| 2021-05-04 | $137.50 | $137.50 | 6,764 | — | — |
| 2021-05-03 | $140.50 | $140.50 | 604 | — | — |
| 2021-04-30 | $143.00 | $143.00 | 1,164 | — | — |
| 2021-04-29 | $147.25 | $147.25 | 608 | — | — |
| 2021-04-28 | $148.75 | $148.75 | 428 | — | — |
| 2021-04-27 | $147.75 | $147.75 | 788 | — | — |
| 2021-04-26 | $148.00 | $148.00 | 3,744 | — | — |
| 2021-04-23 | $150.00 | $150.00 | 740 | — | — |
| 2021-04-22 | $149.00 | $149.00 | 1,396 | — | — |
| 2021-04-21 | $146.25 | $146.25 | 968 | — | — |
| 2021-04-20 | $142.50 | $142.50 | 788 | — | — |
| 2021-04-19 | $144.50 | $144.50 | 1,500 | — | — |
| 2021-04-16 | $148.00 | $148.00 | 6,776 | — | — |
| 2021-04-15 | $153.00 | $153.00 | 4,156 | — | — |
| 2021-04-14 | $152.00 | $152.00 | 704 | — | — |
| 2021-04-13 | $149.25 | $149.25 | 836 | — | — |
| 2021-04-12 | $150.00 | $150.00 | 2,668 | — | — |
| 2021-04-09 | $157.00 | $157.00 | 6,768 | — | — |
| 2021-04-08 | $146.25 | $146.25 | 580 | — | — |
| 2021-04-07 | $148.75 | $148.75 | 1,416 | — | — |
| 2021-04-06 | $150.00 | $150.00 | 2,328 | — | — |
| 2021-04-05 | $151.00 | $151.00 | 2,848 | — | — |
| 2021-04-01 | $151.00 | $151.00 | 2,240 | — | — |
| 2021-03-31 | $151.88 | $151.88 | 2,504 | — | — |
| 2021-03-30 | $153.75 | $153.75 | 1,824 | — | — |
| 2021-03-29 | $162.50 | $162.50 | 948 | — | — |
| 2021-03-26 | $155.75 | $155.75 | 1,268 | — | — |
| 2021-03-25 | $159.75 | $159.75 | 1,124 | — | — |
| 2021-03-24 | $165.25 | $165.25 | 2,520 | — | — |
| 2021-03-23 | $175.75 | $175.75 | 1,612 | — | — |
| 2021-03-22 | $181.25 | $181.25 | 2,212 | — | — |
| 2021-03-19 | $176.75 | $176.75 | 5,320 | — | — |
| 2021-03-18 | $193.75 | $193.75 | 2,644 | — | — |
| 2021-03-17 | $200.00 | $200.00 | 2,212 | — | — |
| 2021-03-16 | $207.75 | $207.75 | 4,500 | — | — |
| 2021-03-15 | $222.75 | $222.75 | 2,700 | — | — |
| 2021-03-12 | $236.00 | $236.00 | 460 | — | — |
| 2021-03-11 | $243.75 | $243.75 | 648 | — | — |
| 2021-03-10 | $253.00 | $253.00 | 272 | — | — |
| 2021-03-09 | $249.75 | $249.75 | 172 | — | — |
| 2021-03-08 | $243.25 | $243.25 | 256 | — | — |
| 2021-03-05 | $231.25 | $231.25 | 768 | — | — |
| 2021-03-04 | $239.75 | $239.75 | 1,132 | — | — |
| 2021-03-03 | $253.00 | $253.00 | 496 | — | — |
| 2021-03-02 | $258.25 | $258.25 | 1,436 | — | — |
| 2021-03-01 | $274.50 | $274.50 | 2,992 | — | — |
| 2021-02-26 | $259.75 | $259.75 | 3,116 | — | — |
| 2021-02-25 | $294.50 | $294.50 | 1,128 | — | — |
| 2021-02-24 | $291.25 | $291.25 | 876 | — | — |
| 2021-02-23 | $295.50 | $295.50 | 564 | — | — |
| 2021-02-22 | $310.00 | $310.00 | 1,928 | — | — |
| 2021-02-19 | $304.25 | $304.25 | 276 | — | — |
| 2021-02-18 | $302.50 | $302.50 | 704 | — | — |
| 2021-02-17 | $306.25 | $306.25 | 368 | — | — |
| 2021-02-16 | $302.50 | $302.50 | 420 | — | — |
| 2021-02-12 | $299.75 | $299.75 | 688 | — | — |
| 2021-02-11 | $306.95 | $306.95 | 620 | — | — |
| 2021-02-10 | $308.00 | $308.00 | 220 | — | — |
| 2021-02-09 | $310.00 | $310.00 | 680 | — | — |
| 2021-02-08 | $309.00 | $309.00 | 396 | — | — |
| 2021-02-05 | $308.75 | $308.75 | 168 | — | — |
| 2021-02-04 | $307.00 | $307.00 | 184 | — | — |
| 2021-02-03 | $306.00 | $306.00 | 240 | — | — |
| 2021-02-02 | $303.25 | $303.25 | 360 | — | — |
| 2021-02-01 | $312.25 | $312.25 | 312 | — | — |
| 2021-01-29 | $309.75 | $309.75 | 288 | — | — |
| 2021-01-28 | $310.00 | $310.00 | 520 | — | — |
| 2021-01-27 | $322.75 | $322.75 | 288 | — | — |
| 2021-01-26 | $320.50 | $320.50 | 260 | — | — |
| 2021-01-25 | $315.00 | $315.00 | 388 | — | — |
| 2021-01-22 | $306.75 | $306.75 | 136 | — | — |
| 2021-01-21 | $304.98 | $304.98 | 1,012 | — | — |
| 2021-01-20 | $307.25 | $307.25 | 744 | — | — |
| 2021-01-19 | $321.25 | $321.25 | 3,280 | — | — |
| 2021-01-15 | $313.00 | $313.00 | 576 | — | — |
| 2021-01-14 | $320.00 | $320.00 | 736 | — | — |
| 2021-01-13 | $329.75 | $329.75 | 772 | — | — |
| 2021-01-12 | $331.25 | $331.25 | 616 | — | — |
| 2021-01-11 | $326.00 | $326.00 | 1,012 | — | — |
| 2021-01-08 | $325.00 | $325.00 | 300 | — | — |
| 2021-01-07 | $328.00 | $328.00 | 428 | — | — |
| 2021-01-06 | $324.75 | $324.75 | 796 | — | — |
| 2021-01-05 | $323.13 | $323.13 | 388 | — | — |
| 2021-01-04 | $325.00 | $325.00 | 1,068 | — | — |