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
- 2018-04-19 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 | $118.30 | $131.68 | 112,370 | — | — |
| 2021-12-30 | $117.40 | $130.68 | 103,900 | — | — |
| 2021-12-29 | $119.80 | $133.35 | 68,090 | — | — |
| 2021-12-28 | $118.40 | $131.79 | 104,220 | — | — |
| 2021-12-27 | $118.50 | $131.91 | 117,050 | — | — |
| 2021-12-23 | $116.50 | $129.68 | 98,710 | — | — |
| 2021-12-22 | $115.80 | $128.90 | 92,150 | — | — |
| 2021-12-21 | $116.10 | $129.23 | 158,630 | — | — |
| 2021-12-20 | $110.40 | $122.89 | 246,060 | — | — |
| 2021-12-17 | $117.30 | $130.57 | 307,760 | — | — |
| 2021-12-16 | $118.40 | $131.79 | 161,960 | — | — |
| 2021-12-15 | $117.60 | $130.90 | 194,120 | — | — |
| 2021-12-14 | $116.90 | $130.13 | 161,250 | — | — |
| 2021-12-13 | $118.60 | $132.02 | 152,750 | — | — |
| 2021-12-10 | $119.40 | $132.91 | 73,350 | — | — |
| 2021-12-09 | $121.10 | $134.80 | 103,330 | — | — |
| 2021-12-08 | $120.00 | $133.58 | 88,040 | — | — |
| 2021-12-07 | $119.30 | $132.80 | 194,670 | — | — |
| 2021-12-06 | $119.00 | $132.46 | 161,750 | — | — |
| 2021-12-03 | $118.10 | $131.46 | 160,840 | — | — |
| 2021-12-02 | $117.40 | $130.68 | 137,330 | — | — |
| 2021-12-01 | $113.80 | $126.67 | 148,050 | — | — |
| 2021-11-30 | $116.50 | $129.68 | 176,840 | — | — |
| 2021-11-29 | $121.30 | $135.02 | 161,470 | — | — |
| 2021-11-26 | $121.60 | $135.25 | 114,040 | — | — |
| 2021-11-24 | $128.10 | $142.48 | 85,520 | — | — |
| 2021-11-23 | $128.20 | $142.59 | 88,070 | — | — |
| 2021-11-22 | $125.00 | $139.03 | 88,570 | — | — |
| 2021-11-19 | $124.80 | $138.80 | 126,650 | — | — |
| 2021-11-18 | $124.60 | $138.58 | 149,540 | — | — |
| 2021-11-17 | $127.70 | $142.03 | 142,180 | — | — |
| 2021-11-16 | $131.90 | $146.70 | 183,070 | — | — |
| 2021-11-15 | $125.90 | $140.03 | 165,370 | — | — |
| 2021-11-12 | $127.40 | $141.70 | 159,500 | — | — |
| 2021-11-11 | $129.90 | $144.48 | 149,680 | — | — |
| 2021-11-10 | $124.50 | $138.47 | 137,710 | — | — |
| 2021-11-09 | $125.00 | $139.03 | 194,040 | — | — |
| 2021-11-08 | $126.00 | $140.14 | 415,960 | — | — |
| 2021-11-05 | $133.10 | $148.04 | 632,180 | — | — |
| 2021-11-04 | $111.80 | $124.35 | 194,050 | — | — |
| 2021-11-03 | $111.70 | $124.23 | 192,000 | — | — |
| 2021-11-02 | $106.10 | $118.01 | 158,910 | — | — |
| 2021-11-01 | $110.30 | $122.68 | 125,690 | — | — |
| 2021-10-29 | $107.00 | $119.01 | 114,360 | — | — |
| 2021-10-28 | $108.50 | $120.68 | 126,790 | — | — |
| 2021-10-27 | $107.00 | $119.01 | 132,320 | — | — |
| 2021-10-26 | $111.40 | $123.90 | 90,530 | — | — |
| 2021-10-25 | $111.80 | $124.35 | 114,290 | — | — |
| 2021-10-22 | $111.60 | $124.12 | 83,180 | — | — |
| 2021-10-21 | $110.90 | $123.34 | 82,860 | — | — |
| 2021-10-20 | $111.40 | $123.90 | 167,960 | — | — |
| 2021-10-19 | $108.50 | $120.68 | 76,810 | — | — |
| 2021-10-18 | $109.70 | $122.01 | 195,600 | — | — |
| 2021-10-15 | $109.30 | $121.57 | 155,240 | — | — |
| 2021-10-14 | $108.40 | $120.56 | 134,140 | — | — |
| 2021-10-13 | $105.20 | $117.01 | 125,800 | — | — |
| 2021-10-12 | $105.20 | $117.01 | 130,050 | — | — |
| 2021-10-11 | $103.90 | $115.56 | 176,270 | — | — |
| 2021-10-08 | $105.00 | $116.78 | 167,360 | — | — |
| 2021-10-07 | $103.30 | $114.89 | 132,750 | — | — |
| 2021-10-06 | $101.20 | $112.56 | 204,110 | — | — |
| 2021-10-05 | $105.50 | $117.34 | 167,110 | — | — |
| 2021-10-04 | $102.20 | $113.67 | 261,140 | — | — |
| 2021-10-01 | $104.10 | $115.78 | 311,320 | — | — |
| 2021-09-30 | $103.20 | $114.78 | 370,370 | — | — |
| 2021-09-29 | $108.60 | $120.79 | 147,610 | — | — |
| 2021-09-28 | $107.80 | $119.90 | 208,410 | — | — |
| 2021-09-27 | $109.80 | $122.12 | 265,170 | — | — |
| 2021-09-24 | $104.30 | $116.00 | 222,670 | — | — |
| 2021-09-23 | $106.50 | $118.45 | 179,030 | — | — |
| 2021-09-22 | $103.40 | $115.00 | 181,160 | — | — |
| 2021-09-21 | $100.70 | $112.00 | 207,390 | — | — |
| 2021-09-20 | $102.10 | $113.56 | 307,960 | — | — |
| 2021-09-17 | $104.80 | $116.56 | 808,160 | — | — |
| 2021-09-16 | $108.20 | $120.34 | 152,330 | — | — |
| 2021-09-15 | $112.20 | $124.79 | 177,400 | — | — |
| 2021-09-14 | $107.20 | $119.23 | 238,110 | — | — |
| 2021-09-13 | $110.60 | $123.01 | 254,190 | — | — |
| 2021-09-10 | $108.30 | $120.45 | 177,920 | — | — |
| 2021-09-09 | $107.00 | $119.01 | 164,190 | — | — |
| 2021-09-08 | $105.10 | $116.89 | 314,640 | — | — |
| 2021-09-07 | $112.40 | $125.01 | 177,050 | — | — |
| 2021-09-03 | $109.60 | $121.90 | 130,170 | — | — |
| 2021-09-02 | $110.40 | $122.79 | 116,860 | — | — |
| 2021-09-01 | $110.10 | $122.46 | 133,450 | — | — |
| 2021-08-31 | $110.70 | $123.12 | 226,490 | — | — |
| 2021-08-30 | $112.10 | $124.68 | 156,390 | — | — |
| 2021-08-27 | $112.60 | $125.12 | 180,320 | — | — |
| 2021-08-26 | $107.20 | $119.12 | 132,660 | — | — |
| 2021-08-25 | $108.50 | $120.57 | 144,920 | — | — |
| 2021-08-24 | $108.10 | $120.12 | 118,230 | — | — |
| 2021-08-23 | $106.30 | $118.12 | 176,190 | — | — |
| 2021-08-20 | $104.50 | $116.12 | 156,530 | — | — |
| 2021-08-19 | $104.20 | $115.79 | 300,990 | — | — |
| 2021-08-18 | $107.00 | $118.90 | 153,400 | — | — |
| 2021-08-17 | $107.30 | $119.23 | 147,130 | — | — |
| 2021-08-16 | $106.70 | $118.57 | 169,540 | — | — |
| 2021-08-13 | $110.20 | $122.46 | 95,620 | — | — |
| 2021-08-12 | $111.10 | $123.46 | 143,940 | — | — |
| 2021-08-11 | $114.00 | $126.68 | 195,760 | — | — |
| 2021-08-10 | $109.90 | $122.12 | 248,910 | — | — |
| 2021-08-09 | $106.80 | $118.68 | 316,950 | — | — |
| 2021-08-06 | $112.20 | $124.68 | 562,530 | — | — |
| 2021-08-05 | $114.30 | $127.01 | 214,030 | — | — |
| 2021-08-04 | $113.10 | $125.68 | 178,330 | — | — |
| 2021-08-03 | $115.60 | $128.46 | 183,410 | — | — |
| 2021-08-02 | $112.30 | $124.79 | 146,210 | — | — |
| 2021-07-30 | $113.70 | $126.35 | 195,340 | — | — |
| 2021-07-29 | $115.00 | $127.79 | 129,200 | — | — |
| 2021-07-28 | $111.80 | $124.24 | 136,700 | — | — |
| 2021-07-27 | $112.60 | $125.12 | 236,640 | — | — |
| 2021-07-26 | $109.80 | $122.01 | 170,560 | — | — |
| 2021-07-23 | $106.40 | $118.23 | 127,420 | — | — |
| 2021-07-22 | $106.40 | $118.23 | 196,160 | — | — |
| 2021-07-21 | $107.10 | $119.01 | 273,860 | — | — |
| 2021-07-20 | $105.20 | $116.90 | 345,190 | — | — |
| 2021-07-19 | $103.00 | $114.46 | 411,400 | — | — |
| 2021-07-16 | $108.00 | $120.01 | 255,520 | — | — |
| 2021-07-15 | $112.50 | $125.01 | 230,040 | — | — |
| 2021-07-14 | $112.30 | $124.79 | 196,210 | — | — |
| 2021-07-13 | $113.20 | $125.79 | 196,790 | — | — |
| 2021-07-12 | $114.90 | $127.68 | 300,730 | — | — |
| 2021-07-09 | $115.00 | $127.79 | 253,790 | — | — |
| 2021-07-08 | $110.70 | $123.01 | 365,430 | — | — |
| 2021-07-07 | $113.50 | $126.12 | 394,560 | — | — |
| 2021-07-06 | $111.70 | $124.12 | 540,560 | — | — |
| 2021-07-02 | $115.20 | $128.01 | 253,060 | — | — |
| 2021-07-01 | $115.70 | $128.57 | 225,760 | — | — |
| 2021-06-30 | $116.20 | $129.12 | 281,440 | — | — |
| 2021-06-29 | $115.00 | $127.79 | 269,750 | — | — |
| 2021-06-28 | $113.40 | $126.01 | 369,760 | — | — |
| 2021-06-25 | $120.20 | $133.57 | 2,227,250 | — | — |
| 2021-06-24 | $121.50 | $135.01 | 247,930 | — | — |
| 2021-06-23 | $118.00 | $131.13 | 242,600 | — | — |
| 2021-06-22 | $117.70 | $130.79 | 311,940 | — | — |
| 2021-06-21 | $119.60 | $132.90 | 210,500 | — | — |
| 2021-06-18 | $117.10 | $130.12 | 247,960 | — | — |
| 2021-06-17 | $117.90 | $131.01 | 275,920 | — | — |
| 2021-06-16 | $122.60 | $136.24 | 345,560 | — | — |
| 2021-06-15 | $121.10 | $134.57 | 267,710 | — | — |
| 2021-06-14 | $123.20 | $136.90 | 237,920 | — | — |
| 2021-06-11 | $124.10 | $137.90 | 333,380 | — | — |
| 2021-06-10 | $121.90 | $135.46 | 257,390 | — | — |
| 2021-06-09 | $127.40 | $141.57 | 313,050 | — | — |
| 2021-06-08 | $125.50 | $139.46 | 560,520 | — | — |
| 2021-06-07 | $125.80 | $139.79 | 278,230 | — | — |
| 2021-06-04 | $130.50 | $145.02 | 270,790 | — | — |
| 2021-06-03 | $129.90 | $144.35 | 145,040 | — | — |
| 2021-06-02 | $132.40 | $147.13 | 238,430 | — | — |
| 2021-06-01 | $134.00 | $148.90 | 232,740 | — | — |
| 2021-05-28 | $132.80 | $147.57 | 298,230 | — | — |
| 2021-05-27 | $131.60 | $146.24 | 285,190 | — | — |
| 2021-05-26 | $132.60 | $147.24 | 269,870 | — | — |
| 2021-05-25 | $131.50 | $146.02 | 1,115,880 | — | — |
| 2021-05-24 | $137.90 | $153.12 | 166,860 | — | — |
| 2021-05-21 | $137.40 | $152.57 | 156,050 | — | — |
| 2021-05-20 | $135.80 | $150.79 | 147,430 | — | — |
| 2021-05-19 | $136.80 | $151.90 | 200,510 | — | — |
| 2021-05-18 | $136.30 | $151.35 | 156,480 | — | — |
| 2021-05-17 | $138.70 | $154.01 | 412,690 | — | — |
| 2021-05-14 | $137.20 | $152.35 | 426,200 | — | — |
| 2021-05-13 | $130.20 | $144.57 | 714,400 | — | — |
| 2021-05-12 | $126.30 | $140.24 | 323,680 | — | — |
| 2021-05-11 | $127.80 | $141.91 | 369,040 | — | — |
| 2021-05-10 | $124.90 | $138.69 | 669,180 | — | — |
| 2021-05-07 | $132.90 | $147.57 | 258,280 | — | — |
| 2021-05-06 | $130.50 | $144.91 | 463,050 | — | — |
| 2021-05-05 | $121.80 | $135.25 | 658,610 | — | — |
| 2021-05-04 | $133.20 | $147.90 | 410,180 | — | — |
| 2021-05-03 | $133.30 | $148.02 | 437,670 | — | — |
| 2021-04-30 | $127.20 | $141.24 | 360,640 | — | — |
| 2021-04-29 | $129.90 | $144.24 | 176,910 | — | — |
| 2021-04-28 | $128.30 | $142.46 | 159,170 | — | — |
| 2021-04-27 | $125.60 | $139.47 | 175,790 | — | — |
| 2021-04-26 | $124.20 | $137.91 | 134,390 | — | — |
| 2021-04-23 | $122.20 | $135.69 | 176,280 | — | — |
| 2021-04-22 | $118.20 | $131.25 | 112,360 | — | — |
| 2021-04-21 | $120.80 | $134.14 | 197,900 | — | — |
| 2021-04-20 | $115.20 | $127.92 | 207,400 | — | — |
| 2021-04-19 | $120.80 | $134.14 | 191,680 | — | — |
| 2021-04-16 | $120.50 | $133.80 | 222,130 | — | — |
| 2021-04-15 | $119.40 | $132.58 | 189,530 | — | — |
| 2021-04-14 | $119.50 | $132.69 | 189,840 | — | — |
| 2021-04-13 | $115.90 | $128.69 | 193,820 | — | — |
| 2021-04-12 | $115.30 | $128.03 | 209,480 | — | — |
| 2021-04-09 | $116.60 | $129.47 | 309,780 | — | — |
| 2021-04-08 | $119.70 | $132.91 | 220,580 | — | — |
| 2021-04-07 | $125.50 | $139.35 | 203,770 | — | — |
| 2021-04-06 | $126.60 | $140.58 | 331,010 | — | — |
| 2021-04-05 | $124.30 | $138.02 | 266,140 | — | — |
| 2021-04-01 | $125.10 | $138.91 | 202,420 | — | — |
| 2021-03-31 | $122.30 | $135.80 | 265,590 | — | — |
| 2021-03-30 | $119.10 | $132.25 | 180,480 | — | — |
| 2021-03-29 | $115.30 | $128.03 | 166,420 | — | — |
| 2021-03-26 | $116.80 | $129.69 | 165,190 | — | — |
| 2021-03-25 | $115.30 | $128.03 | 232,780 | — | — |
| 2021-03-24 | $112.20 | $124.59 | 183,290 | — | — |
| 2021-03-23 | $112.60 | $125.03 | 295,520 | — | — |
| 2021-03-22 | $115.50 | $128.25 | 153,650 | — | — |
| 2021-03-19 | $118.30 | $131.36 | 581,140 | — | — |
| 2021-03-18 | $120.00 | $133.25 | 294,570 | — | — |
| 2021-03-17 | $123.20 | $136.80 | 299,610 | — | — |
| 2021-03-16 | $119.00 | $132.14 | 342,440 | — | — |
| 2021-03-15 | $123.10 | $136.69 | 344,390 | — | — |
| 2021-03-12 | $129.20 | $143.46 | 202,990 | — | — |
| 2021-03-11 | $129.90 | $144.24 | 341,830 | — | — |
| 2021-03-10 | $123.20 | $136.80 | 359,620 | — | — |
| 2021-03-09 | $119.80 | $133.02 | 356,620 | — | — |
| 2021-03-08 | $118.30 | $131.36 | 679,980 | — | — |
| 2021-03-05 | $114.90 | $127.58 | 745,130 | — | — |
| 2021-03-04 | $114.80 | $127.47 | 923,470 | — | — |
| 2021-03-03 | $115.20 | $127.92 | 613,940 | — | — |
| 2021-03-02 | $115.70 | $128.47 | 1,444,950 | — | — |
| 2021-03-01 | $124.40 | $138.13 | 213,730 | — | — |
| 2021-02-26 | $118.30 | $131.36 | 382,270 | — | — |
| 2021-02-25 | $120.90 | $134.25 | 417,720 | — | — |
| 2021-02-24 | $127.50 | $141.46 | 252,120 | — | — |
| 2021-02-23 | $125.70 | $139.47 | 255,910 | — | — |
| 2021-02-22 | $126.30 | $140.13 | 181,690 | — | — |
| 2021-02-19 | $124.60 | $138.25 | 126,000 | — | — |
| 2021-02-18 | $120.70 | $133.92 | 162,560 | — | — |
| 2021-02-17 | $123.10 | $136.58 | 168,080 | — | — |
| 2021-02-16 | $126.70 | $140.58 | 298,060 | — | — |
| 2021-02-12 | $120.10 | $133.25 | 178,880 | — | — |
| 2021-02-11 | $123.10 | $136.58 | 165,870 | — | — |
| 2021-02-10 | $123.80 | $137.36 | 262,020 | — | — |
| 2021-02-09 | $125.00 | $138.69 | 366,730 | — | — |
| 2021-02-08 | $117.50 | $130.37 | 383,440 | — | — |
| 2021-02-05 | $110.00 | $122.05 | 242,560 | — | — |
| 2021-02-04 | $102.80 | $114.06 | 312,240 | — | — |
| 2021-02-03 | $101.20 | $112.28 | 188,820 | — | — |
| 2021-02-02 | $97.80 | $108.51 | 325,580 | — | — |
| 2021-02-01 | $95.50 | $105.96 | 264,890 | — | — |
| 2021-01-29 | $97.00 | $107.62 | 210,160 | — | — |
| 2021-01-28 | $103.00 | $114.28 | 198,730 | — | — |
| 2021-01-27 | $102.80 | $114.06 | 220,930 | — | — |
| 2021-01-26 | $106.50 | $118.16 | 227,510 | — | — |
| 2021-01-25 | $105.70 | $117.28 | 294,030 | — | — |
| 2021-01-22 | $105.90 | $117.50 | 108,660 | — | — |
| 2021-01-21 | $108.50 | $120.38 | 248,100 | — | — |
| 2021-01-20 | $108.30 | $120.16 | 223,440 | — | — |
| 2021-01-19 | $107.10 | $118.83 | 306,220 | — | — |
| 2021-01-15 | $105.10 | $116.61 | 812,850 | — | — |
| 2021-01-14 | $116.10 | $128.82 | 250,700 | — | — |
| 2021-01-13 | $115.70 | $128.37 | 141,240 | — | — |
| 2021-01-12 | $118.60 | $131.59 | 115,030 | — | — |
| 2021-01-11 | $117.30 | $130.15 | 181,280 | — | — |
| 2021-01-08 | $116.60 | $129.37 | 200,510 | — | — |
| 2021-01-07 | $114.90 | $127.48 | 180,760 | — | — |
| 2021-01-06 | $114.30 | $126.82 | 242,310 | — | — |
| 2021-01-05 | $108.60 | $120.49 | 173,440 | — | — |
| 2021-01-04 | $105.10 | $116.61 | 179,600 | — | — |