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
- 2021-04-28 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 | $75.60 | $75.60 | 40,660 | — | — |
| 2021-12-30 | $74.90 | $74.90 | 47,100 | — | — |
| 2021-12-29 | $71.70 | $71.70 | 79,600 | — | — |
| 2021-12-28 | $73.20 | $73.20 | 43,910 | — | — |
| 2021-12-27 | $74.90 | $74.90 | 87,750 | — | — |
| 2021-12-23 | $75.20 | $75.20 | 40,550 | — | — |
| 2021-12-22 | $76.00 | $76.00 | 53,480 | — | — |
| 2021-12-21 | $75.60 | $75.60 | 72,580 | — | — |
| 2021-12-20 | $70.50 | $70.50 | 158,980 | — | — |
| 2021-12-17 | $77.10 | $77.10 | 262,270 | — | — |
| 2021-12-16 | $78.50 | $78.50 | 76,770 | — | — |
| 2021-12-15 | $79.90 | $79.90 | 111,290 | — | — |
| 2021-12-14 | $80.00 | $80.00 | 86,300 | — | — |
| 2021-12-13 | $85.00 | $85.00 | 84,270 | — | — |
| 2021-12-10 | $80.50 | $80.50 | 55,360 | — | — |
| 2021-12-09 | $81.70 | $81.70 | 114,200 | — | — |
| 2021-12-08 | $82.60 | $82.60 | 145,600 | — | — |
| 2021-12-07 | $79.70 | $79.70 | 136,190 | — | — |
| 2021-12-06 | $76.30 | $76.30 | 44,020 | — | — |
| 2021-12-03 | $75.00 | $75.00 | 92,160 | — | — |
| 2021-12-02 | $80.90 | $80.90 | 134,070 | — | — |
| 2021-12-01 | $78.00 | $78.00 | 110,700 | — | — |
| 2021-11-30 | $85.60 | $85.60 | 66,240 | — | — |
| 2021-11-29 | $86.40 | $86.40 | 90,570 | — | — |
| 2021-11-26 | $87.50 | $87.50 | 56,180 | — | — |
| 2021-11-24 | $90.20 | $90.20 | 115,810 | — | — |
| 2021-11-23 | $88.30 | $88.30 | 97,910 | — | — |
| 2021-11-22 | $90.40 | $90.40 | 77,440 | — | — |
| 2021-11-19 | $95.80 | $95.80 | 44,560 | — | — |
| 2021-11-18 | $94.90 | $94.90 | 96,680 | — | — |
| 2021-11-17 | $107.30 | $107.30 | 29,780 | — | — |
| 2021-11-16 | $108.00 | $108.00 | 82,450 | — | — |
| 2021-11-15 | $108.00 | $108.00 | 191,490 | — | — |
| 2021-11-12 | $102.70 | $102.70 | 171,350 | — | — |
| 2021-11-11 | $91.50 | $91.50 | 139,210 | — | — |
| 2021-11-10 | $82.50 | $82.50 | 281,540 | — | — |
| 2021-11-09 | $94.20 | $94.20 | 90,140 | — | — |
| 2021-11-08 | $99.20 | $99.20 | 54,610 | — | — |
| 2021-11-05 | $101.80 | $101.80 | 64,990 | — | — |
| 2021-11-04 | $98.90 | $98.90 | 44,230 | — | — |
| 2021-11-03 | $99.10 | $99.10 | 73,340 | — | — |
| 2021-11-02 | $94.10 | $94.10 | 143,420 | — | — |
| 2021-11-01 | $100.80 | $100.80 | 105,640 | — | — |
| 2021-10-29 | $95.40 | $95.40 | 91,150 | — | — |
| 2021-10-28 | $91.10 | $91.10 | 140,430 | — | — |
| 2021-10-27 | $84.60 | $84.60 | 100,170 | — | — |
| 2021-10-26 | $81.40 | $81.40 | 89,960 | — | — |
| 2021-10-25 | $78.90 | $78.90 | 135,420 | — | — |
| 2021-10-22 | $76.50 | $76.50 | 157,130 | — | — |
| 2021-10-21 | $78.20 | $78.20 | 277,140 | — | — |
| 2021-10-20 | $71.50 | $71.50 | 161,700 | — | — |
| 2021-10-19 | $67.60 | $67.60 | 98,960 | — | — |
| 2021-10-18 | $63.00 | $63.00 | 58,230 | — | — |
| 2021-10-15 | $65.80 | $65.80 | 98,830 | — | — |
| 2021-10-14 | $66.70 | $66.70 | 40,000 | — | — |
| 2021-10-13 | $67.80 | $67.80 | 68,070 | — | — |
| 2021-10-12 | $67.00 | $67.00 | 120,440 | — | — |
| 2021-10-11 | $65.60 | $65.60 | 72,320 | — | — |
| 2021-10-08 | $68.40 | $68.40 | 53,560 | — | — |
| 2021-10-07 | $68.10 | $68.10 | 87,950 | — | — |
| 2021-10-06 | $65.10 | $65.10 | 64,090 | — | — |
| 2021-10-05 | $66.90 | $66.90 | 97,210 | — | — |
| 2021-10-04 | $68.10 | $68.10 | 189,810 | — | — |
| 2021-10-01 | $76.20 | $76.20 | 54,270 | — | — |
| 2021-09-30 | $77.90 | $77.90 | 80,950 | — | — |
| 2021-09-29 | $77.80 | $77.80 | 76,830 | — | — |
| 2021-09-28 | $77.70 | $77.70 | 77,580 | — | — |
| 2021-09-27 | $81.40 | $81.40 | 73,220 | — | — |
| 2021-09-24 | $81.40 | $81.40 | 53,060 | — | — |
| 2021-09-23 | $85.90 | $85.90 | 51,520 | — | — |
| 2021-09-22 | $87.50 | $87.50 | 33,860 | — | — |
| 2021-09-21 | $87.10 | $87.10 | 39,830 | — | — |
| 2021-09-20 | $87.30 | $87.30 | 57,760 | — | — |
| 2021-09-17 | $93.00 | $93.00 | 173,780 | — | — |
| 2021-09-16 | $91.30 | $91.30 | 42,880 | — | — |
| 2021-09-15 | $93.60 | $93.60 | 98,200 | — | — |
| 2021-09-14 | $97.20 | $97.20 | 26,230 | — | — |
| 2021-09-13 | $99.20 | $99.20 | 84,520 | — | — |
| 2021-09-10 | $95.90 | $95.90 | 82,430 | — | — |
| 2021-09-09 | $98.10 | $98.10 | 60,780 | — | — |
| 2021-09-08 | $97.80 | $97.80 | 66,420 | — | — |
| 2021-09-07 | $102.90 | $102.90 | 15,310 | — | — |
| 2021-09-03 | $103.20 | $103.20 | 27,460 | — | — |
| 2021-09-02 | $104.90 | $104.90 | 46,700 | — | — |
| 2021-09-01 | $108.10 | $108.10 | 22,400 | — | — |
| 2021-08-31 | $108.50 | $108.50 | 16,830 | — | — |
| 2021-08-30 | $108.40 | $108.40 | 54,120 | — | — |
| 2021-08-27 | $108.20 | $108.20 | 34,010 | — | — |
| 2021-08-26 | $105.80 | $105.80 | 27,860 | — | — |
| 2021-08-25 | $101.70 | $101.70 | 24,910 | — | — |
| 2021-08-24 | $101.10 | $101.10 | 14,630 | — | — |
| 2021-08-23 | $98.90 | $98.90 | 24,450 | — | — |
| 2021-08-20 | $95.30 | $95.30 | 31,350 | — | — |
| 2021-08-19 | $90.60 | $90.60 | 24,620 | — | — |
| 2021-08-18 | $91.80 | $91.80 | 28,210 | — | — |
| 2021-08-17 | $90.20 | $90.20 | 31,560 | — | — |
| 2021-08-16 | $94.30 | $94.30 | 71,200 | — | — |
| 2021-08-13 | $100.10 | $100.10 | 61,780 | — | — |
| 2021-08-12 | $105.10 | $105.10 | 44,550 | — | — |
| 2021-08-11 | $104.50 | $104.50 | 99,290 | — | — |
| 2021-08-10 | $111.00 | $111.00 | 93,450 | — | — |
| 2021-08-09 | $105.30 | $105.30 | 25,860 | — | — |
| 2021-08-06 | $103.50 | $103.50 | 13,040 | — | — |
| 2021-08-05 | $104.00 | $104.00 | 15,840 | — | — |
| 2021-08-04 | $103.20 | $103.20 | 17,190 | — | — |
| 2021-08-03 | $100.80 | $100.80 | 24,020 | — | — |
| 2021-08-02 | $102.10 | $102.10 | 20,620 | — | — |
| 2021-07-30 | $101.40 | $101.40 | 23,240 | — | — |
| 2021-07-29 | $105.60 | $105.60 | 24,930 | — | — |
| 2021-07-28 | $105.30 | $105.30 | 44,890 | — | — |
| 2021-07-27 | $98.90 | $98.90 | 17,450 | — | — |
| 2021-07-26 | $101.00 | $101.00 | 29,590 | — | — |
| 2021-07-23 | $104.00 | $104.00 | 28,350 | — | — |
| 2021-07-22 | $105.60 | $105.60 | 23,270 | — | — |
| 2021-07-21 | $105.40 | $105.40 | 27,480 | — | — |
| 2021-07-20 | $100.80 | $100.80 | 45,380 | — | — |
| 2021-07-19 | $97.80 | $97.80 | 45,380 | — | — |
| 2021-07-16 | $102.20 | $102.20 | 58,880 | — | — |
| 2021-07-15 | $106.00 | $106.00 | 42,200 | — | — |
| 2021-07-14 | $107.40 | $107.40 | 47,270 | — | — |
| 2021-07-13 | $114.40 | $114.40 | 40,700 | — | — |
| 2021-07-12 | $114.70 | $114.70 | 32,890 | — | — |
| 2021-07-09 | $112.80 | $112.80 | 46,560 | — | — |
| 2021-07-08 | $118.40 | $118.40 | 40,600 | — | — |
| 2021-07-07 | $120.30 | $120.30 | 51,280 | — | — |
| 2021-07-06 | $121.60 | $121.60 | 72,540 | — | — |
| 2021-07-02 | $127.20 | $127.20 | 50,270 | — | — |
| 2021-07-01 | $132.30 | $132.30 | 76,020 | — | — |
| 2021-06-30 | $133.10 | $133.10 | 77,480 | — | — |
| 2021-06-29 | $131.40 | $131.40 | 549,360 | — | — |
| 2021-06-28 | $126.20 | $126.20 | 139,350 | — | — |
| 2021-06-25 | $121.00 | $121.00 | 429,780 | — | — |
| 2021-06-24 | $128.40 | $128.40 | 115,470 | — | — |
| 2021-06-23 | $129.30 | $129.30 | 210,170 | — | — |
| 2021-06-22 | $115.50 | $115.50 | 76,350 | — | — |
| 2021-06-21 | $115.70 | $115.70 | 70,480 | — | — |
| 2021-06-18 | $118.10 | $118.10 | 129,700 | — | — |
| 2021-06-17 | $122.50 | $122.50 | 113,010 | — | — |
| 2021-06-16 | $118.10 | $118.10 | 102,200 | — | — |
| 2021-06-15 | $111.10 | $111.10 | 61,450 | — | — |
| 2021-06-14 | $114.70 | $114.70 | 100,440 | — | — |
| 2021-06-11 | $108.00 | $108.00 | 24,570 | — | — |
| 2021-06-10 | $110.10 | $110.10 | 46,940 | — | — |
| 2021-06-09 | $108.10 | $108.10 | 72,060 | — | — |
| 2021-06-08 | $111.30 | $111.30 | 75,580 | — | — |
| 2021-06-07 | $108.80 | $108.80 | 81,050 | — | — |
| 2021-06-04 | $112.50 | $112.50 | 49,230 | — | — |
| 2021-06-03 | $107.80 | $107.80 | 35,340 | — | — |
| 2021-06-02 | $106.70 | $106.70 | 53,310 | — | — |
| 2021-06-01 | $105.50 | $105.50 | 72,090 | — | — |
| 2021-05-28 | $107.60 | $107.60 | 73,340 | — | — |
| 2021-05-27 | $107.20 | $107.20 | 67,820 | — | — |
| 2021-05-26 | $99.10 | $99.10 | 94,690 | — | — |
| 2021-05-25 | $94.50 | $94.50 | 78,350 | — | — |
| 2021-05-24 | $93.90 | $93.90 | 161,410 | — | — |
| 2021-05-21 | $86.20 | $86.20 | 24,390 | — | — |
| 2021-05-20 | $86.80 | $86.80 | 27,430 | — | — |
| 2021-05-19 | $83.90 | $83.90 | 23,870 | — | — |
| 2021-05-18 | $82.70 | $82.70 | 68,270 | — | — |
| 2021-05-17 | $82.30 | $82.30 | 23,530 | — | — |
| 2021-05-14 | $83.80 | $83.80 | 47,880 | — | — |
| 2021-05-13 | $82.80 | $82.80 | 243,310 | — | — |
| 2021-05-12 | $87.60 | $87.60 | 490,570 | — | — |
| 2021-05-11 | $117.00 | $117.00 | 102,310 | — | — |
| 2021-05-10 | $120.50 | $120.50 | 37,570 | — | — |
| 2021-05-07 | $124.00 | $124.00 | 21,380 | — | — |
| 2021-05-06 | $128.00 | $128.00 | 39,200 | — | — |
| 2021-05-05 | $127.70 | $127.70 | 50,710 | — | — |
| 2021-05-04 | $125.00 | $125.00 | 314,210 | — | — |
| 2021-05-03 | $131.20 | $131.20 | 48,420 | — | — |
| 2021-04-30 | $136.10 | $136.10 | 121,050 | — | — |
| 2021-04-29 | $137.10 | $137.10 | 277,740 | — | — |
| 2021-04-28 | $142.60 | $142.60 | 883,770 | — | — |