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
- 2020-12-17 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 | $127.88 | $127.88 | 1,180 | — | — |
| 2021-12-30 | $129.95 | $129.95 | 1,508 | — | — |
| 2021-12-29 | $125.00 | $125.00 | 1,660 | — | — |
| 2021-12-28 | $129.00 | $129.00 | 1,872 | — | — |
| 2021-12-27 | $119.50 | $119.50 | 1,320 | — | — |
| 2021-12-23 | $140.88 | $140.88 | 284 | — | — |
| 2021-12-22 | $143.75 | $143.75 | 1,684 | — | — |
| 2021-12-21 | $144.50 | $144.50 | 1,476 | — | — |
| 2021-12-20 | $131.50 | $131.50 | 904 | — | — |
| 2021-12-17 | $137.50 | $137.50 | 2,776 | — | — |
| 2021-12-16 | $127.25 | $127.25 | 792 | — | — |
| 2021-12-15 | $123.00 | $123.00 | 728 | — | — |
| 2021-12-14 | $114.38 | $114.38 | 976 | — | — |
| 2021-12-13 | $115.00 | $115.00 | 952 | — | — |
| 2021-12-10 | $118.50 | $118.50 | 356 | — | — |
| 2021-12-09 | $116.00 | $116.00 | 688 | — | — |
| 2021-12-08 | $118.50 | $118.50 | 288 | — | — |
| 2021-12-07 | $123.25 | $123.25 | 840 | — | — |
| 2021-12-06 | $118.25 | $118.25 | 1,256 | — | — |
| 2021-12-03 | $120.25 | $120.25 | 788 | — | — |
| 2021-12-02 | $123.75 | $123.75 | 524 | — | — |
| 2021-12-01 | $126.75 | $126.75 | 2,076 | — | — |
| 2021-11-30 | $136.25 | $136.25 | 2,452 | — | — |
| 2021-11-29 | $120.25 | $120.25 | 408 | — | — |
| 2021-11-26 | $123.75 | $123.75 | 812 | — | — |
| 2021-11-24 | $123.75 | $123.75 | 940 | — | — |
| 2021-11-23 | $125.00 | $125.00 | 540 | — | — |
| 2021-11-22 | $127.50 | $127.50 | 376 | — | — |
| 2021-11-19 | $138.00 | $138.00 | 1,964 | — | — |
| 2021-11-18 | $139.75 | $139.75 | 568 | — | — |
| 2021-11-17 | $144.00 | $144.00 | 1,356 | — | — |
| 2021-11-16 | $146.50 | $146.50 | 1,996 | — | — |
| 2021-11-15 | $136.00 | $136.00 | 3,864 | — | — |
| 2021-11-12 | $137.00 | $137.00 | 380 | — | — |
| 2021-11-11 | $141.10 | $141.10 | 476 | — | — |
| 2021-11-10 | $138.75 | $138.75 | 1,920 | — | — |
| 2021-11-09 | $141.75 | $141.75 | 2,756 | — | — |
| 2021-11-08 | $142.50 | $142.50 | 2,620 | — | — |
| 2021-11-05 | $145.25 | $145.25 | 676 | — | — |
| 2021-11-04 | $136.25 | $136.25 | 1,236 | — | — |
| 2021-11-03 | $146.00 | $146.00 | 676 | — | — |
| 2021-11-02 | $153.00 | $153.00 | 5,908 | — | — |
| 2021-11-01 | $141.50 | $141.50 | 6,192 | — | — |
| 2021-10-29 | $116.75 | $116.75 | 1,864 | — | — |
| 2021-10-28 | $110.00 | $110.00 | 1,180 | — | — |
| 2021-10-27 | $101.75 | $101.75 | 1,268 | — | — |
| 2021-10-26 | $107.00 | $107.00 | 1,524 | — | — |
| 2021-10-25 | $109.00 | $109.00 | 712 | — | — |
| 2021-10-22 | $107.50 | $107.50 | 1,072 | — | — |
| 2021-10-21 | $118.25 | $118.25 | 196 | — | — |
| 2021-10-20 | $120.00 | $120.00 | 572 | — | — |
| 2021-10-19 | $118.50 | $118.50 | 692 | — | — |
| 2021-10-18 | $119.75 | $119.75 | 468 | — | — |
| 2021-10-15 | $117.50 | $117.50 | 304 | — | — |
| 2021-10-14 | $121.25 | $121.25 | 288 | — | — |
| 2021-10-13 | $124.25 | $124.25 | 364 | — | — |
| 2021-10-12 | $123.00 | $123.00 | 868 | — | — |
| 2021-10-11 | $120.25 | $120.25 | 856 | — | — |
| 2021-10-08 | $125.63 | $125.63 | 216 | — | — |
| 2021-10-07 | $124.25 | $124.25 | 352 | — | — |
| 2021-10-06 | $123.75 | $123.75 | 460 | — | — |
| 2021-10-05 | $122.50 | $122.50 | 504 | — | — |
| 2021-10-04 | $122.50 | $122.50 | 792 | — | — |
| 2021-10-01 | $128.50 | $128.50 | 388 | — | — |
| 2021-09-30 | $132.25 | $132.25 | 624 | — | — |
| 2021-09-29 | $126.25 | $126.25 | 296 | — | — |
| 2021-09-28 | $127.00 | $127.00 | 676 | — | — |
| 2021-09-27 | $131.25 | $131.25 | 1,036 | — | — |
| 2021-09-24 | $130.00 | $130.00 | 532 | — | — |
| 2021-09-23 | $136.75 | $136.75 | 608 | — | — |
| 2021-09-22 | $129.75 | $129.75 | 308 | — | — |
| 2021-09-21 | $129.00 | $129.00 | 1,208 | — | — |
| 2021-09-20 | $128.75 | $128.75 | 1,320 | — | — |
| 2021-09-17 | $128.25 | $128.25 | 2,232 | — | — |
| 2021-09-16 | $140.25 | $140.25 | 556 | — | — |
| 2021-09-15 | $137.50 | $137.50 | 1,364 | — | — |
| 2021-09-14 | $147.50 | $147.50 | 676 | — | — |
| 2021-09-13 | $145.00 | $145.00 | 1,344 | — | — |
| 2021-09-10 | $153.50 | $153.50 | 672 | — | — |
| 2021-09-09 | $153.75 | $153.75 | 1,280 | — | — |
| 2021-09-08 | $144.50 | $144.50 | 3,620 | — | — |
| 2021-09-07 | $144.00 | $144.00 | 824 | — | — |
| 2021-09-03 | $142.00 | $142.00 | 1,280 | — | — |
| 2021-09-02 | $141.75 | $141.75 | 3,104 | — | — |
| 2021-09-01 | $132.50 | $132.50 | 3,816 | — | — |
| 2021-08-31 | $126.50 | $126.50 | 544 | — | — |
| 2021-08-30 | $130.00 | $130.00 | 740 | — | — |
| 2021-08-27 | $131.50 | $131.50 | 1,700 | — | — |
| 2021-08-26 | $125.50 | $125.50 | 1,064 | — | — |
| 2021-08-25 | $124.75 | $124.75 | 320 | — | — |
| 2021-08-24 | $124.38 | $124.38 | 388 | — | — |
| 2021-08-23 | $120.50 | $120.50 | 824 | — | — |
| 2021-08-20 | $115.25 | $115.25 | 576 | — | — |
| 2021-08-19 | $115.50 | $115.50 | 460 | — | — |
| 2021-08-18 | $121.75 | $121.75 | 568 | — | — |
| 2021-08-17 | $120.50 | $120.50 | 516 | — | — |
| 2021-08-16 | $126.50 | $126.50 | 5,604 | — | — |
| 2021-08-13 | $126.25 | $126.25 | 1,308 | — | — |
| 2021-08-12 | $138.50 | $138.50 | 348 | — | — |
| 2021-08-11 | $133.50 | $133.50 | 912 | — | — |
| 2021-08-10 | $137.25 | $137.25 | 140 | — | — |
| 2021-08-09 | $135.25 | $135.25 | 804 | — | — |
| 2021-08-06 | $130.25 | $130.25 | 692 | — | — |
| 2021-08-05 | $133.75 | $133.75 | 132 | — | — |
| 2021-08-04 | $132.25 | $132.25 | 1,164 | — | — |
| 2021-08-03 | $137.50 | $137.50 | 684 | — | — |
| 2021-08-02 | $138.25 | $138.25 | 980 | — | — |
| 2021-07-30 | $148.75 | $148.75 | 752 | — | — |
| 2021-07-29 | $144.75 | $144.75 | 1,376 | — | — |
| 2021-07-28 | $139.75 | $139.75 | 932 | — | — |
| 2021-07-27 | $137.25 | $137.25 | 1,736 | — | — |
| 2021-07-26 | $142.00 | $142.00 | 16,160 | — | — |
| 2021-07-23 | $142.75 | $142.75 | 2,976 | — | — |
| 2021-07-22 | $140.75 | $140.75 | 356 | — | — |
| 2021-07-21 | $145.50 | $145.50 | 648 | — | — |
| 2021-07-20 | $143.00 | $143.00 | 504 | — | — |
| 2021-07-19 | $143.75 | $143.75 | 784 | — | — |
| 2021-07-16 | $142.75 | $142.75 | 1,216 | — | — |
| 2021-07-15 | $152.75 | $152.75 | 1,032 | — | — |
| 2021-07-14 | $157.25 | $157.25 | 724 | — | — |
| 2021-07-13 | $157.75 | $157.75 | 900 | — | — |
| 2021-07-12 | $164.00 | $164.00 | 3,088 | — | — |
| 2021-07-09 | $159.25 | $159.25 | 1,676 | — | — |
| 2021-07-08 | $152.50 | $152.50 | 1,808 | — | — |
| 2021-07-07 | $155.75 | $155.75 | 2,748 | — | — |
| 2021-07-06 | $160.38 | $160.38 | 1,612 | — | — |
| 2021-07-02 | $155.75 | $155.75 | 1,072 | — | — |
| 2021-07-01 | $158.50 | $158.50 | 512 | — | — |
| 2021-06-30 | $157.25 | $157.25 | 1,412 | — | — |
| 2021-06-29 | $157.00 | $157.00 | 884 | — | — |
| 2021-06-28 | $162.25 | $162.25 | 2,740 | — | — |
| 2021-06-25 | $164.75 | $164.75 | 1,348 | — | — |
| 2021-06-24 | $169.25 | $169.25 | 3,052 | — | — |
| 2021-06-23 | $173.75 | $173.75 | 4,640 | — | — |
| 2021-06-22 | $162.50 | $162.50 | 6,516 | — | — |
| 2021-06-21 | $169.50 | $169.50 | 99,500 | — | — |
| 2021-06-18 | $151.00 | $151.00 | 3,244 | — | — |
| 2021-06-17 | $152.00 | $152.00 | 2,112 | — | — |
| 2021-06-16 | $146.50 | $146.50 | 1,968 | — | — |
| 2021-06-15 | $142.50 | $142.50 | 2,676 | — | — |
| 2021-06-14 | $147.75 | $147.75 | 2,632 | — | — |
| 2021-06-11 | $153.25 | $153.25 | 7,388 | — | — |
| 2021-06-10 | $156.00 | $156.00 | 2,032 | — | — |
| 2021-06-09 | $153.50 | $153.50 | 14,016 | — | — |
| 2021-06-08 | $140.50 | $140.50 | 4,452 | — | — |
| 2021-06-07 | $140.50 | $140.50 | 1,228 | — | — |
| 2021-06-04 | $136.25 | $136.25 | 3,440 | — | — |
| 2021-06-03 | $135.75 | $135.75 | 1,056 | — | — |
| 2021-06-02 | $133.50 | $133.50 | 3,748 | — | — |
| 2021-06-01 | $136.50 | $136.50 | 2,912 | — | — |
| 2021-05-28 | $131.25 | $131.25 | 1,332 | — | — |
| 2021-05-27 | $132.25 | $132.25 | 1,616 | — | — |
| 2021-05-26 | $127.25 | $127.25 | 1,860 | — | — |
| 2021-05-25 | $132.75 | $132.75 | 1,880 | — | — |
| 2021-05-24 | $139.25 | $139.25 | 4,356 | — | — |
| 2021-05-21 | $143.00 | $143.00 | 2,764 | — | — |
| 2021-05-20 | $139.75 | $139.75 | 6,716 | — | — |
| 2021-05-19 | $136.25 | $136.25 | 11,644 | — | — |
| 2021-05-18 | $141.75 | $141.75 | 169,980 | — | — |
| 2021-05-17 | $118.75 | $118.75 | 584 | — | — |
| 2021-05-14 | $119.75 | $119.75 | 180 | — | — |
| 2021-05-13 | $117.75 | $117.75 | 1,172 | — | — |
| 2021-05-12 | $120.25 | $120.25 | 800 | — | — |
| 2021-05-11 | $122.25 | $122.25 | 896 | — | — |
| 2021-05-10 | $124.00 | $124.00 | 1,360 | — | — |
| 2021-05-07 | $123.25 | $123.25 | 348 | — | — |
| 2021-05-06 | $122.50 | $122.50 | 500 | — | — |
| 2021-05-05 | $122.50 | $122.50 | 1,284 | — | — |
| 2021-05-04 | $123.75 | $123.75 | 1,192 | — | — |
| 2021-05-03 | $125.00 | $125.00 | 1,928 | — | — |
| 2021-04-30 | $135.25 | $135.25 | 4,272 | — | — |
| 2021-04-29 | $145.25 | $145.25 | 696 | — | — |
| 2021-04-28 | $146.25 | $146.25 | 644 | — | — |
| 2021-04-27 | $139.25 | $139.25 | 608 | — | — |
| 2021-04-26 | $142.25 | $142.25 | 1,008 | — | — |
| 2021-04-23 | $137.88 | $137.88 | 948 | — | — |
| 2021-04-22 | $137.25 | $137.25 | 1,376 | — | — |
| 2021-04-21 | $128.75 | $128.75 | 1,356 | — | — |
| 2021-04-20 | $129.25 | $129.25 | 1,180 | — | — |
| 2021-04-19 | $139.75 | $139.75 | 728 | — | — |
| 2021-04-16 | $139.50 | $139.50 | 2,176 | — | — |
| 2021-04-15 | $138.00 | $138.00 | 968 | — | — |
| 2021-04-14 | $147.50 | $147.50 | 436 | — | — |
| 2021-04-13 | $146.25 | $146.25 | 1,108 | — | — |
| 2021-04-12 | $149.75 | $149.75 | 1,220 | — | — |
| 2021-04-09 | $154.25 | $154.25 | 924 | — | — |
| 2021-04-08 | $157.75 | $157.75 | 924 | — | — |
| 2021-04-07 | $158.00 | $158.00 | 3,128 | — | — |
| 2021-04-06 | $152.75 | $152.75 | 7,640 | — | — |
| 2021-04-05 | $158.75 | $158.75 | 4,196 | — | — |
| 2021-04-01 | $143.25 | $143.25 | 916 | — | — |
| 2021-03-31 | $143.25 | $143.25 | 1,776 | — | — |
| 2021-03-30 | $142.50 | $142.50 | 2,244 | — | — |
| 2021-03-29 | $136.50 | $136.50 | 3,112 | — | — |
| 2021-03-26 | $132.50 | $132.50 | 876 | — | — |
| 2021-03-25 | $130.75 | $130.75 | 1,448 | — | — |
| 2021-03-24 | $127.50 | $127.50 | 3,020 | — | — |
| 2021-03-23 | $132.50 | $132.50 | 1,596 | — | — |
| 2021-03-22 | $135.50 | $135.50 | 3,468 | — | — |
| 2021-03-19 | $143.25 | $143.25 | 4,752 | — | — |
| 2021-03-18 | $141.00 | $141.00 | 2,748 | — | — |
| 2021-03-17 | $154.00 | $154.00 | 2,164 | — | — |
| 2021-03-16 | $159.00 | $159.00 | 1,312 | — | — |
| 2021-03-15 | $157.50 | $157.50 | 6,064 | — | — |
| 2021-03-12 | $164.75 | $164.75 | 1,284 | — | — |
| 2021-03-11 | $170.00 | $170.00 | 7,764 | — | — |
| 2021-03-10 | $154.00 | $154.00 | 2,224 | — | — |
| 2021-03-09 | $146.75 | $146.75 | 9,240 | — | — |
| 2021-03-08 | $128.25 | $128.25 | 2,324 | — | — |
| 2021-03-05 | $125.25 | $125.25 | 6,044 | — | — |
| 2021-03-04 | $134.50 | $134.50 | 13,288 | — | — |
| 2021-03-03 | $146.50 | $146.50 | 7,012 | — | — |
| 2021-03-02 | $156.75 | $156.75 | 1,716 | — | — |
| 2021-03-01 | $163.75 | $163.75 | 2,232 | — | — |
| 2021-02-26 | $154.75 | $154.75 | 3,060 | — | — |
| 2021-02-25 | $158.50 | $158.50 | 5,504 | — | — |
| 2021-02-24 | $171.00 | $171.00 | 1,636 | — | — |
| 2021-02-23 | $168.75 | $168.75 | 5,572 | — | — |
| 2021-02-22 | $187.50 | $187.50 | 2,704 | — | — |
| 2021-02-19 | $190.00 | $190.00 | 5,764 | — | — |
| 2021-02-18 | $186.00 | $186.00 | 5,016 | — | — |
| 2021-02-17 | $189.50 | $189.50 | 7,064 | — | — |
| 2021-02-16 | $189.75 | $189.75 | 4,640 | — | — |
| 2021-02-12 | $190.25 | $190.25 | 6,984 | — | — |
| 2021-02-11 | $188.25 | $188.25 | 7,812 | — | — |
| 2021-02-10 | $197.00 | $197.00 | 21,888 | — | — |
| 2021-02-09 | $207.75 | $207.75 | 29,232 | — | — |
| 2021-02-08 | $202.00 | $202.00 | 33,956 | — | — |
| 2021-02-05 | $188.75 | $188.75 | 17,544 | — | — |
| 2021-02-04 | $200.25 | $200.25 | 35,604 | — | — |
| 2021-02-03 | $191.75 | $191.75 | 26,660 | — | — |
| 2021-02-02 | $171.25 | $171.25 | 8,188 | — | — |
| 2021-02-01 | $168.75 | $168.75 | 14,412 | — | — |
| 2021-01-29 | $169.75 | $169.75 | 14,216 | — | — |
| 2021-01-28 | $179.25 | $179.25 | 5,404 | — | — |
| 2021-01-27 | $181.75 | $181.75 | 10,780 | — | — |
| 2021-01-26 | $199.25 | $199.25 | 8,512 | — | — |
| 2021-01-25 | $194.75 | $194.75 | 3,592 | — | — |
| 2021-01-22 | $195.00 | $195.00 | 4,820 | — | — |
| 2021-01-21 | $193.50 | $193.50 | 5,072 | — | — |
| 2021-01-20 | $193.75 | $193.75 | 7,896 | — | — |
| 2021-01-19 | $195.25 | $195.25 | 9,200 | — | — |
| 2021-01-15 | $204.00 | $204.00 | 10,280 | — | — |
| 2021-01-14 | $208.50 | $208.50 | 7,472 | — | — |
| 2021-01-13 | $217.50 | $217.50 | 13,844 | — | — |
| 2021-01-12 | $215.00 | $215.00 | 19,480 | — | — |
| 2021-01-11 | $221.00 | $221.00 | 14,564 | — | — |
| 2021-01-08 | $209.00 | $209.00 | 19,568 | — | — |
| 2021-01-07 | $213.50 | $213.50 | 10,576 | — | — |
| 2021-01-06 | $201.25 | $201.25 | 14,032 | — | — |
| 2021-01-05 | $211.00 | $211.00 | 28,084 | — | — |
| 2021-01-04 | $183.25 | $183.25 | 8,300 | — | — |