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
- 2017-12-19 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 | $168.20 | $168.20 | 36,220 | — | — |
| 2021-12-30 | $161.40 | $161.40 | 64,065 | — | — |
| 2021-12-29 | $157.80 | $157.80 | 64,095 | — | — |
| 2021-12-28 | $153.60 | $153.60 | 75,515 | — | — |
| 2021-12-27 | $148.80 | $148.80 | 61,535 | — | — |
| 2021-12-23 | $153.00 | $153.00 | 146,010 | — | — |
| 2021-12-22 | $142.60 | $142.60 | 93,670 | — | — |
| 2021-12-21 | $127.80 | $127.80 | 66,555 | — | — |
| 2021-12-20 | $119.00 | $119.00 | 49,035 | — | — |
| 2021-12-17 | $110.80 | $110.80 | 20,570 | — | — |
| 2021-12-16 | $107.40 | $107.40 | 25,755 | — | — |
| 2021-12-15 | $107.40 | $107.40 | 84,160 | — | — |
| 2021-12-14 | $115.80 | $115.80 | 52,195 | — | — |
| 2021-12-13 | $111.20 | $111.20 | 49,105 | — | — |
| 2021-12-10 | $106.00 | $106.00 | 16,100 | — | — |
| 2021-12-09 | $103.00 | $103.00 | 11,145 | — | — |
| 2021-12-08 | $103.60 | $103.60 | 22,975 | — | — |
| 2021-12-07 | $105.00 | $105.00 | 59,645 | — | — |
| 2021-12-06 | $91.60 | $91.60 | 23,160 | — | — |
| 2021-12-03 | $84.40 | $84.40 | 14,875 | — | — |
| 2021-12-02 | $84.60 | $84.60 | 17,760 | — | — |
| 2021-12-01 | $87.20 | $87.20 | 22,535 | — | — |
| 2021-11-30 | $85.60 | $85.60 | 30,890 | — | — |
| 2021-11-29 | $95.20 | $95.20 | 15,270 | — | — |
| 2021-11-26 | $98.00 | $98.00 | 12,640 | — | — |
| 2021-11-24 | $101.00 | $101.00 | 36,430 | — | — |
| 2021-11-23 | $111.20 | $111.20 | 55,040 | — | — |
| 2021-11-22 | $103.20 | $103.20 | 61,565 | — | — |
| 2021-11-19 | $100.20 | $100.20 | 143,065 | — | — |
| 2021-11-18 | $90.00 | $90.00 | 102,945 | — | — |
| 2021-11-17 | $78.20 | $78.20 | 211,225 | — | — |
| 2021-11-16 | $66.40 | $66.40 | 69,130 | — | — |
| 2021-11-15 | $78.20 | $78.20 | 22,860 | — | — |
| 2021-11-12 | $84.00 | $84.00 | 11,090 | — | — |
| 2021-11-11 | $82.40 | $82.40 | 13,100 | — | — |
| 2021-11-10 | $81.00 | $81.00 | 26,595 | — | — |
| 2021-11-09 | $83.80 | $83.80 | 148,090 | — | — |
| 2021-11-08 | $87.20 | $87.20 | 228,835 | — | — |
| 2021-11-05 | $90.00 | $90.00 | 308,755 | — | — |
| 2021-11-04 | $90.40 | $90.40 | 199,430 | — | — |
| 2021-11-03 | $83.40 | $83.40 | 117,740 | — | — |
| 2021-11-02 | $85.00 | $85.00 | 35,645 | — | — |
| 2021-11-01 | $81.40 | $81.40 | 42,710 | — | — |
| 2021-10-29 | $77.60 | $77.60 | 78,355 | — | — |
| 2021-10-28 | $76.00 | $76.00 | 23,180 | — | — |
| 2021-10-27 | $79.40 | $79.40 | 37,240 | — | — |
| 2021-10-26 | $77.80 | $77.80 | 78,800 | — | — |
| 2021-10-25 | $89.40 | $89.40 | 105,345 | — | — |
| 2021-10-22 | $80.00 | $80.00 | 21,610 | — | — |
| 2021-10-21 | $75.00 | $75.00 | 35,080 | — | — |
| 2021-10-20 | $73.40 | $73.40 | 57,575 | — | — |
| 2021-10-19 | $70.60 | $70.60 | 19,775 | — | — |
| 2021-10-18 | $71.20 | $71.20 | 27,705 | — | — |
| 2021-10-15 | $68.90 | $68.90 | 33,045 | — | — |
| 2021-10-14 | $67.20 | $67.20 | 39,195 | — | — |
| 2021-10-13 | $64.60 | $64.60 | 20,575 | — | — |
| 2021-10-12 | $64.80 | $64.80 | 13,645 | — | — |
| 2021-10-11 | $62.00 | $62.00 | 18,980 | — | — |
| 2021-10-08 | $63.80 | $63.80 | 58,500 | — | — |
| 2021-10-07 | $63.80 | $63.80 | 98,065 | — | — |
| 2021-10-06 | $61.40 | $61.40 | 72,225 | — | — |
| 2021-10-05 | $56.80 | $56.80 | 16,990 | — | — |
| 2021-10-04 | $59.50 | $59.50 | 15,060 | — | — |
| 2021-10-01 | $61.40 | $61.40 | 58,990 | — | — |
| 2021-09-30 | $56.20 | $56.20 | 6,305 | — | — |
| 2021-09-29 | $57.20 | $57.20 | 35,330 | — | — |
| 2021-09-28 | $56.60 | $56.60 | 65,165 | — | — |
| 2021-09-27 | $50.00 | $50.00 | 8,330 | — | — |
| 2021-09-24 | $47.40 | $47.40 | 6,955 | — | — |
| 2021-09-23 | $50.60 | $50.60 | 19,030 | — | — |
| 2021-09-22 | $50.80 | $50.80 | 12,055 | — | — |
| 2021-09-21 | $48.60 | $48.60 | 5,430 | — | — |
| 2021-09-20 | $47.20 | $47.20 | 17,995 | — | — |
| 2021-09-17 | $50.00 | $50.00 | 3,780 | — | — |
| 2021-09-16 | $48.80 | $48.80 | 7,770 | — | — |
| 2021-09-15 | $51.20 | $51.20 | 12,315 | — | — |
| 2021-09-14 | $51.20 | $51.20 | 23,905 | — | — |
| 2021-09-13 | $52.20 | $52.20 | 25,135 | — | — |
| 2021-09-10 | $51.00 | $51.00 | 10,895 | — | — |
| 2021-09-09 | $48.40 | $48.40 | 5,285 | — | — |
| 2021-09-08 | $48.00 | $48.00 | 13,225 | — | — |
| 2021-09-07 | $51.00 | $51.00 | 15,700 | — | — |
| 2021-09-03 | $50.40 | $50.40 | 12,140 | — | — |
| 2021-09-02 | $49.40 | $49.40 | 5,555 | — | — |
| 2021-09-01 | $48.20 | $48.20 | 9,715 | — | — |
| 2021-08-31 | $48.40 | $48.40 | 15,230 | — | — |
| 2021-08-30 | $48.20 | $48.20 | 14,425 | — | — |
| 2021-08-27 | $47.80 | $47.80 | 13,465 | — | — |
| 2021-08-26 | $46.20 | $46.20 | 6,275 | — | — |
| 2021-08-25 | $45.40 | $45.40 | 5,510 | — | — |
| 2021-08-24 | $45.20 | $45.20 | 24,660 | — | — |
| 2021-08-23 | $42.70 | $42.70 | 16,290 | — | — |
| 2021-08-20 | $43.00 | $43.00 | 8,385 | — | — |
| 2021-08-19 | $43.20 | $43.20 | 38,495 | — | — |
| 2021-08-18 | $43.60 | $43.60 | 5,815 | — | — |
| 2021-08-17 | $43.60 | $43.60 | 8,880 | — | — |
| 2021-08-16 | $43.40 | $43.40 | 19,675 | — | — |
| 2021-08-13 | $43.20 | $43.20 | 22,415 | — | — |
| 2021-08-12 | $43.20 | $43.20 | 7,030 | — | — |
| 2021-08-11 | $43.00 | $43.00 | 25,515 | — | — |
| 2021-08-10 | $42.20 | $42.20 | 32,090 | — | — |
| 2021-08-09 | $40.20 | $40.20 | 4,425 | — | — |
| 2021-08-06 | $40.00 | $40.00 | 11,475 | — | — |
| 2021-08-05 | $39.80 | $39.80 | 22,340 | — | — |
| 2021-08-04 | $39.00 | $39.00 | 9,120 | — | — |
| 2021-08-03 | $38.60 | $38.60 | 9,250 | — | — |
| 2021-08-02 | $38.40 | $38.40 | 23,930 | — | — |
| 2021-07-30 | $38.20 | $38.20 | 12,250 | — | — |
| 2021-07-29 | $37.20 | $37.20 | 6,730 | — | — |
| 2021-07-28 | $37.40 | $37.40 | 14,045 | — | — |
| 2021-07-27 | $36.40 | $36.40 | 7,250 | — | — |
| 2021-07-26 | $34.40 | $34.40 | 7,090 | — | — |
| 2021-07-23 | $35.20 | $35.20 | 10,060 | — | — |
| 2021-07-22 | $36.80 | $36.80 | 6,220 | — | — |
| 2021-07-21 | $36.80 | $36.80 | 13,985 | — | — |
| 2021-07-20 | $35.60 | $35.60 | 11,385 | — | — |
| 2021-07-19 | $35.40 | $35.40 | 32,825 | — | — |
| 2021-07-16 | $35.00 | $35.00 | 58,055 | — | — |
| 2021-07-15 | $35.40 | $35.40 | 112,925 | — | — |
| 2021-07-14 | $47.00 | $47.00 | 25,645 | — | — |
| 2021-07-13 | $44.80 | $44.80 | 73,265 | — | — |
| 2021-07-12 | $42.80 | $42.80 | 6,015 | — | — |
| 2021-07-09 | $43.00 | $43.00 | 57,890 | — | — |
| 2021-07-08 | $42.20 | $42.20 | 22,130 | — | — |
| 2021-07-07 | $41.00 | $41.00 | 11,075 | — | — |
| 2021-07-06 | $43.40 | $43.40 | 10,340 | — | — |
| 2021-07-02 | $42.40 | $42.40 | 11,705 | — | — |
| 2021-07-01 | $42.60 | $42.60 | 10,155 | — | — |
| 2021-06-30 | $42.20 | $42.20 | 8,960 | — | — |
| 2021-06-29 | $41.60 | $41.60 | 19,500 | — | — |
| 2021-06-28 | $44.60 | $44.60 | 18,855 | — | — |
| 2021-06-25 | $42.80 | $42.80 | 19,585 | — | — |
| 2021-06-24 | $41.80 | $41.80 | 11,035 | — | — |
| 2021-06-23 | $42.00 | $42.00 | 34,040 | — | — |
| 2021-06-22 | $39.60 | $39.60 | 13,430 | — | — |
| 2021-06-21 | $37.60 | $37.60 | 10,820 | — | — |
| 2021-06-18 | $38.60 | $38.60 | 37,840 | — | — |
| 2021-06-17 | $37.20 | $37.20 | 11,880 | — | — |
| 2021-06-16 | $38.00 | $38.00 | 18,740 | — | — |
| 2021-06-15 | $38.80 | $38.80 | 256,655 | — | — |
| 2021-06-14 | $38.80 | $38.80 | 96,915 | — | — |
| 2021-06-11 | $41.00 | $41.00 | 76,145 | — | — |
| 2021-06-10 | $39.80 | $39.80 | 909,485 | — | — |
| 2021-06-09 | $34.40 | $34.40 | 22,385 | — | — |
| 2021-06-08 | $34.80 | $34.80 | 25,545 | — | — |
| 2021-06-07 | $33.00 | $33.00 | 6,430 | — | — |
| 2021-06-04 | $33.20 | $33.20 | 12,835 | — | — |
| 2021-06-03 | $33.80 | $33.80 | 6,440 | — | — |
| 2021-06-02 | $33.80 | $33.80 | 38,065 | — | — |
| 2021-06-01 | $33.00 | $33.00 | 8,675 | — | — |
| 2021-05-28 | $33.20 | $33.20 | 12,920 | — | — |
| 2021-05-27 | $33.60 | $33.60 | 230,785 | — | — |
| 2021-05-26 | $32.00 | $32.00 | 7,515 | — | — |
| 2021-05-25 | $32.40 | $32.40 | 6,395 | — | — |
| 2021-05-24 | $31.60 | $31.60 | 4,180 | — | — |
| 2021-05-21 | $31.20 | $31.20 | 1,775 | — | — |
| 2021-05-20 | $32.60 | $32.60 | 3,390 | — | — |
| 2021-05-19 | $31.80 | $31.80 | 2,230 | — | — |
| 2021-05-18 | $33.60 | $33.60 | 3,360 | — | — |
| 2021-05-17 | $33.60 | $33.60 | 3,485 | — | — |
| 2021-05-14 | $33.40 | $33.40 | 4,405 | — | — |
| 2021-05-13 | $32.40 | $32.40 | 9,095 | — | — |
| 2021-05-12 | $30.40 | $30.40 | 8,300 | — | — |
| 2021-05-11 | $29.20 | $29.20 | 10,685 | — | — |
| 2021-05-10 | $28.00 | $28.00 | 12,775 | — | — |
| 2021-05-07 | $31.20 | $31.20 | 5,000 | — | — |
| 2021-05-06 | $31.40 | $31.40 | 2,905 | — | — |
| 2021-05-05 | $31.40 | $31.40 | 4,160 | — | — |
| 2021-05-04 | $31.00 | $31.00 | 8,645 | — | — |
| 2021-05-03 | $32.40 | $32.40 | 2,510 | — | — |
| 2021-04-30 | $33.20 | $33.20 | 2,555 | — | — |
| 2021-04-29 | $32.60 | $32.60 | 8,175 | — | — |
| 2021-04-28 | $34.40 | $34.40 | 4,225 | — | — |
| 2021-04-27 | $33.40 | $33.40 | 3,910 | — | — |
| 2021-04-26 | $34.00 | $34.00 | 12,745 | — | — |
| 2021-04-23 | $34.20 | $34.20 | 4,035 | — | — |
| 2021-04-22 | $33.20 | $33.20 | 14,280 | — | — |
| 2021-04-21 | $32.00 | $32.00 | 28,600 | — | — |
| 2021-04-20 | $32.00 | $32.00 | 25,440 | — | — |
| 2021-04-19 | $33.00 | $33.00 | 118,335 | — | — |
| 2021-04-16 | $31.80 | $31.80 | 11,020 | — | — |
| 2021-04-15 | $31.00 | $31.00 | 19,230 | — | — |
| 2021-04-14 | $32.60 | $32.60 | 16,375 | — | — |
| 2021-04-13 | $33.60 | $33.60 | 12,080 | — | — |
| 2021-04-12 | $34.20 | $34.20 | 19,055 | — | — |
| 2021-04-09 | $36.20 | $36.20 | 51,475 | — | — |
| 2021-04-08 | $41.10 | $41.10 | 726,525 | — | — |
| 2021-04-07 | $37.40 | $37.40 | 20,260 | — | — |
| 2021-04-06 | $36.80 | $36.80 | 7,265 | — | — |
| 2021-04-05 | $36.60 | $36.60 | 4,950 | — | — |
| 2021-04-01 | $36.20 | $36.20 | 4,160 | — | — |
| 2021-03-31 | $35.60 | $35.60 | 2,940 | — | — |
| 2021-03-30 | $35.00 | $35.00 | 8,410 | — | — |
| 2021-03-29 | $35.60 | $35.60 | 3,410 | — | — |
| 2021-03-26 | $36.40 | $36.40 | 7,520 | — | — |
| 2021-03-25 | $35.00 | $35.00 | 9,395 | — | — |
| 2021-03-24 | $34.20 | $34.20 | 21,725 | — | — |
| 2021-03-23 | $38.60 | $38.60 | 10,750 | — | — |
| 2021-03-22 | $40.20 | $40.20 | 21,900 | — | — |
| 2021-03-19 | $40.40 | $40.40 | 12,470 | — | — |
| 2021-03-18 | $41.00 | $41.00 | 76,895 | — | — |
| 2021-03-17 | $39.40 | $39.40 | 6,425 | — | — |
| 2021-03-16 | $38.80 | $38.80 | 12,120 | — | — |
| 2021-03-15 | $39.80 | $39.80 | 23,945 | — | — |
| 2021-03-12 | $38.20 | $38.20 | 14,840 | — | — |
| 2021-03-11 | $38.80 | $38.80 | 16,540 | — | — |
| 2021-03-10 | $38.40 | $38.40 | 31,505 | — | — |
| 2021-03-09 | $37.00 | $37.00 | 20,250 | — | — |
| 2021-03-08 | $36.40 | $36.40 | 42,565 | — | — |
| 2021-03-05 | $32.00 | $32.00 | 51,120 | — | — |
| 2021-03-04 | $33.00 | $33.00 | 43,590 | — | — |
| 2021-03-03 | $38.80 | $38.80 | 42,860 | — | — |
| 2021-03-02 | $39.60 | $39.60 | 98,190 | — | — |
| 2021-03-01 | $40.60 | $40.60 | 52,445 | — | — |
| 2021-02-26 | $39.40 | $39.40 | 38,070 | — | — |
| 2021-02-25 | $43.60 | $43.60 | 163,835 | — | — |
| 2021-02-24 | $44.40 | $44.40 | 25,585 | — | — |
| 2021-02-23 | $41.80 | $41.80 | 67,410 | — | — |
| 2021-02-22 | $49.60 | $49.60 | 52,910 | — | — |
| 2021-02-19 | $48.00 | $48.00 | 84,490 | — | — |
| 2021-02-18 | $50.20 | $50.20 | 265,135 | — | — |
| 2021-02-17 | $57.60 | $57.60 | 5,214,940 | — | — |
| 2021-02-16 | $44.60 | $44.60 | 242,610 | — | — |
| 2021-02-12 | $44.60 | $44.60 | 111,415 | — | — |
| 2021-02-11 | $41.40 | $41.40 | 40,290 | — | — |
| 2021-02-10 | $42.60 | $42.60 | 107,180 | — | — |
| 2021-02-09 | $41.00 | $41.00 | 88,940 | — | — |
| 2021-02-08 | $42.40 | $42.40 | 83,780 | — | — |
| 2021-02-05 | $42.40 | $42.40 | 104,665 | — | — |
| 2021-02-04 | $40.20 | $40.20 | 27,610 | — | — |
| 2021-02-03 | $40.80 | $40.80 | 38,015 | — | — |
| 2021-02-02 | $40.20 | $40.20 | 62,715 | — | — |
| 2021-02-01 | $37.60 | $37.60 | 14,420 | — | — |
| 2021-01-29 | $37.40 | $37.40 | 15,975 | — | — |
| 2021-01-28 | $38.20 | $38.20 | 19,380 | — | — |
| 2021-01-27 | $39.20 | $39.20 | 28,385 | — | — |
| 2021-01-26 | $40.40 | $40.40 | 21,665 | — | — |
| 2021-01-25 | $40.40 | $40.40 | 38,705 | — | — |
| 2021-01-22 | $41.40 | $41.40 | 40,870 | — | — |
| 2021-01-21 | $41.60 | $41.60 | 52,115 | — | — |
| 2021-01-20 | $40.80 | $40.80 | 58,450 | — | — |
| 2021-01-19 | $41.60 | $41.60 | 79,490 | — | — |
| 2021-01-15 | $40.60 | $40.60 | 93,515 | — | — |
| 2021-01-14 | $53.90 | $53.90 | 340,840 | — | — |
| 2021-01-13 | $43.80 | $43.80 | 1,930 | — | — |
| 2021-01-12 | $43.40 | $43.40 | 7,140 | — | — |
| 2021-01-11 | $46.40 | $46.40 | 44,720 | — | — |
| 2021-01-08 | $44.80 | $44.80 | 31,425 | — | — |
| 2021-01-07 | $39.00 | $39.00 | 1,840 | — | — |
| 2021-01-06 | $38.20 | $38.20 | 2,270 | — | — |
| 2021-01-05 | $39.80 | $39.80 | 2,030 | — | — |
| 2021-01-04 | $40.00 | $40.00 | 1,905 | — | — |