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
- 2021-02-04 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 | $116.00 | $116.00 | 7,020 | — | — |
| 2021-12-30 | $111.40 | $111.40 | 9,440 | — | — |
| 2021-12-29 | $97.00 | $97.00 | 22,900 | — | — |
| 2021-12-28 | $105.80 | $105.80 | 6,320 | — | — |
| 2021-12-27 | $107.20 | $107.20 | 7,565 | — | — |
| 2021-12-23 | $116.00 | $116.00 | 11,845 | — | — |
| 2021-12-22 | $120.20 | $120.20 | 3,825 | — | — |
| 2021-12-21 | $113.00 | $113.00 | 3,965 | — | — |
| 2021-12-20 | $114.60 | $114.60 | 5,540 | — | — |
| 2021-12-17 | $121.00 | $121.00 | 18,960 | — | — |
| 2021-12-16 | $106.20 | $106.20 | 5,180 | — | — |
| 2021-12-15 | $104.00 | $104.00 | 8,615 | — | — |
| 2021-12-14 | $110.00 | $110.00 | 5,810 | — | — |
| 2021-12-13 | $109.60 | $109.60 | 2,450 | — | — |
| 2021-12-10 | $114.60 | $114.60 | 5,220 | — | — |
| 2021-12-09 | $127.20 | $127.20 | 3,765 | — | — |
| 2021-12-08 | $135.20 | $135.20 | 4,750 | — | — |
| 2021-12-07 | $132.40 | $132.40 | 3,190 | — | — |
| 2021-12-06 | $138.00 | $138.00 | 2,400 | — | — |
| 2021-12-03 | $122.00 | $122.00 | 2,400 | — | — |
| 2021-12-02 | $127.00 | $127.00 | 4,500 | — | — |
| 2021-12-01 | $134.80 | $134.80 | 2,865 | — | — |
| 2021-11-30 | $137.60 | $137.60 | 2,445 | — | — |
| 2021-11-29 | $136.00 | $136.00 | 3,940 | — | — |
| 2021-11-26 | $156.40 | $156.40 | 1,395 | — | — |
| 2021-11-24 | $165.40 | $165.40 | 1,120 | — | — |
| 2021-11-23 | $163.20 | $163.20 | 3,770 | — | — |
| 2021-11-22 | $163.00 | $163.00 | 1,980 | — | — |
| 2021-11-19 | $169.20 | $169.20 | 1,865 | — | — |
| 2021-11-18 | $179.40 | $179.40 | 2,510 | — | — |
| 2021-11-17 | $186.20 | $186.20 | 1,745 | — | — |
| 2021-11-16 | $196.20 | $196.20 | 5,300 | — | — |
| 2021-11-15 | $197.40 | $197.40 | 4,730 | — | — |
| 2021-11-12 | $192.40 | $192.40 | 8,755 | — | — |
| 2021-11-11 | $173.20 | $173.20 | 1,625 | — | — |
| 2021-11-10 | $166.40 | $166.40 | 1,695 | — | — |
| 2021-11-09 | $171.60 | $171.60 | 1,655 | — | — |
| 2021-11-08 | $176.40 | $176.40 | 2,455 | — | — |
| 2021-11-05 | $178.40 | $178.40 | 3,010 | — | — |
| 2021-11-04 | $171.20 | $171.20 | 1,795 | — | — |
| 2021-11-03 | $177.80 | $177.80 | 2,665 | — | — |
| 2021-11-02 | $174.40 | $174.40 | 2,130 | — | — |
| 2021-11-01 | $175.20 | $175.20 | 2,135 | — | — |
| 2021-10-29 | $173.80 | $173.80 | 2,885 | — | — |
| 2021-10-28 | $165.20 | $165.20 | 2,870 | — | — |
| 2021-10-27 | $174.00 | $174.00 | 3,940 | — | — |
| 2021-10-26 | $156.60 | $156.60 | 2,115 | — | — |
| 2021-10-25 | $149.20 | $149.20 | 3,945 | — | — |
| 2021-10-22 | $141.00 | $141.00 | 3,910 | — | — |
| 2021-10-21 | $139.40 | $139.40 | 5,355 | — | — |
| 2021-10-20 | $139.40 | $139.40 | 3,540 | — | — |
| 2021-10-19 | $141.00 | $141.00 | 5,715 | — | — |
| 2021-10-18 | $140.40 | $140.40 | 3,420 | — | — |
| 2021-10-15 | $152.60 | $152.60 | 2,590 | — | — |
| 2021-10-14 | $153.80 | $153.80 | 3,555 | — | — |
| 2021-10-13 | $152.80 | $152.80 | 12,220 | — | — |
| 2021-10-12 | $154.40 | $154.40 | 2,920 | — | — |
| 2021-10-11 | $160.20 | $160.20 | 2,550 | — | — |
| 2021-10-08 | $158.40 | $158.40 | 4,410 | — | — |
| 2021-10-07 | $161.80 | $161.80 | 4,155 | — | — |
| 2021-10-06 | $169.00 | $169.00 | 3,050 | — | — |
| 2021-10-05 | $183.00 | $183.00 | 3,810 | — | — |
| 2021-10-04 | $196.40 | $196.40 | 4,835 | — | — |
| 2021-10-01 | $209.60 | $209.60 | 5,375 | — | — |
| 2021-09-30 | $210.40 | $210.40 | 11,955 | — | — |
| 2021-09-29 | $216.80 | $216.80 | 1,285 | — | — |
| 2021-09-28 | $219.00 | $219.00 | 2,650 | — | — |
| 2021-09-27 | $220.00 | $220.00 | 4,175 | — | — |
| 2021-09-24 | $229.80 | $229.80 | 4,560 | — | — |
| 2021-09-23 | $226.20 | $226.20 | 3,075 | — | — |
| 2021-09-22 | $232.00 | $232.00 | 3,555 | — | — |
| 2021-09-21 | $224.60 | $224.60 | 8,035 | — | — |
| 2021-09-20 | $206.80 | $206.80 | 7,160 | — | — |
| 2021-09-17 | $194.40 | $194.40 | 75,715 | — | — |
| 2021-09-16 | $221.60 | $221.60 | 9,480 | — | — |
| 2021-09-15 | $214.00 | $214.00 | 9,055 | — | — |
| 2021-09-14 | $232.40 | $232.40 | 5,020 | — | — |
| 2021-09-13 | $230.40 | $230.40 | 4,910 | — | — |
| 2021-09-10 | $220.00 | $220.00 | 6,760 | — | — |
| 2021-09-09 | $234.60 | $234.60 | 4,785 | — | — |
| 2021-09-08 | $234.40 | $234.40 | 9,450 | — | — |
| 2021-09-07 | $239.80 | $239.80 | 6,240 | — | — |
| 2021-09-03 | $239.00 | $239.00 | 7,430 | — | — |
| 2021-09-02 | $239.20 | $239.20 | 6,245 | — | — |
| 2021-09-01 | $215.60 | $215.60 | 6,600 | — | — |
| 2021-08-31 | $215.60 | $215.60 | 6,260 | — | — |
| 2021-08-30 | $206.00 | $206.00 | 4,060 | — | — |
| 2021-08-27 | $199.20 | $199.20 | 7,945 | — | — |
| 2021-08-26 | $183.20 | $183.20 | 3,805 | — | — |
| 2021-08-25 | $198.60 | $198.60 | 4,490 | — | — |
| 2021-08-24 | $201.60 | $201.60 | 14,090 | — | — |
| 2021-08-23 | $171.60 | $171.60 | 9,760 | — | — |
| 2021-08-20 | $165.60 | $165.60 | 7,295 | — | — |
| 2021-08-19 | $160.80 | $160.80 | 4,550 | — | — |
| 2021-08-18 | $160.80 | $160.80 | 4,255 | — | — |
| 2021-08-17 | $160.00 | $160.00 | 3,380 | — | — |
| 2021-08-16 | $160.00 | $160.00 | 2,330 | — | — |
| 2021-08-13 | $159.00 | $159.00 | 3,800 | — | — |
| 2021-08-12 | $158.40 | $158.40 | 3,600 | — | — |
| 2021-08-11 | $159.00 | $159.00 | 12,755 | — | — |
| 2021-08-10 | $145.40 | $145.40 | 16,575 | — | — |
| 2021-08-09 | $137.80 | $137.80 | 3,365 | — | — |
| 2021-08-06 | $139.80 | $139.80 | 4,935 | — | — |
| 2021-08-05 | $146.60 | $146.60 | 1,030 | — | — |
| 2021-08-04 | $147.00 | $147.00 | 3,900 | — | — |
| 2021-08-03 | $149.00 | $149.00 | 1,915 | — | — |
| 2021-08-02 | $150.00 | $150.00 | 2,080 | — | — |
| 2021-07-30 | $157.80 | $157.80 | 4,025 | — | — |
| 2021-07-29 | $150.40 | $150.40 | 1,280 | — | — |
| 2021-07-28 | $150.60 | $150.60 | 775 | — | — |
| 2021-07-27 | $143.80 | $143.80 | 2,205 | — | — |
| 2021-07-26 | $152.20 | $152.20 | 3,825 | — | — |
| 2021-07-23 | $149.80 | $149.80 | 2,700 | — | — |
| 2021-07-22 | $144.00 | $144.00 | 2,850 | — | — |
| 2021-07-21 | $147.60 | $147.60 | 1,165 | — | — |
| 2021-07-20 | $143.40 | $143.40 | 1,750 | — | — |
| 2021-07-19 | $139.80 | $139.80 | 2,080 | — | — |
| 2021-07-16 | $144.60 | $144.60 | 1,900 | — | — |
| 2021-07-15 | $142.20 | $142.20 | 3,750 | — | — |
| 2021-07-14 | $139.40 | $139.40 | 7,190 | — | — |
| 2021-07-13 | $155.20 | $155.20 | 4,450 | — | — |
| 2021-07-12 | $162.40 | $162.40 | 3,710 | — | — |
| 2021-07-09 | $178.20 | $178.20 | 4,415 | — | — |
| 2021-07-08 | $167.40 | $167.40 | 2,860 | — | — |
| 2021-07-07 | $168.60 | $168.60 | 3,230 | — | — |
| 2021-07-06 | $176.60 | $176.60 | 4,205 | — | — |
| 2021-07-02 | $179.60 | $179.60 | 4,355 | — | — |
| 2021-07-01 | $181.60 | $181.60 | 7,240 | — | — |
| 2021-06-30 | $195.20 | $195.20 | 13,735 | — | — |
| 2021-06-29 | $182.00 | $182.00 | 23,575 | — | — |
| 2021-06-28 | $216.60 | $216.60 | 3,595 | — | — |
| 2021-06-25 | $219.00 | $219.00 | 21,030 | — | — |
| 2021-06-24 | $224.40 | $224.40 | 3,175 | — | — |
| 2021-06-23 | $222.60 | $222.60 | 3,725 | — | — |
| 2021-06-22 | $222.40 | $222.40 | 5,195 | — | — |
| 2021-06-21 | $222.60 | $222.60 | 4,905 | — | — |
| 2021-06-18 | $234.00 | $234.00 | 6,360 | — | — |
| 2021-06-17 | $252.60 | $252.60 | 2,270 | — | — |
| 2021-06-16 | $254.20 | $254.20 | 2,205 | — | — |
| 2021-06-15 | $248.40 | $248.40 | 3,240 | — | — |
| 2021-06-14 | $251.40 | $251.40 | 3,805 | — | — |
| 2021-06-11 | $239.80 | $239.80 | 2,800 | — | — |
| 2021-06-10 | $237.20 | $237.20 | 1,580 | — | — |
| 2021-06-09 | $236.60 | $236.60 | 1,970 | — | — |
| 2021-06-08 | $241.20 | $241.20 | 1,810 | — | — |
| 2021-06-07 | $241.40 | $241.40 | 3,095 | — | — |
| 2021-06-04 | $244.80 | $244.80 | 1,815 | — | — |
| 2021-06-03 | $250.80 | $250.80 | 3,125 | — | — |
| 2021-06-02 | $243.20 | $243.20 | 2,010 | — | — |
| 2021-06-01 | $258.00 | $258.00 | 3,725 | — | — |
| 2021-05-28 | $248.60 | $248.60 | 2,555 | — | — |
| 2021-05-27 | $247.60 | $247.60 | 3,640 | — | — |
| 2021-05-26 | $247.80 | $247.80 | 3,500 | — | — |
| 2021-05-25 | $254.80 | $254.80 | 3,480 | — | — |
| 2021-05-24 | $273.60 | $273.60 | 8,060 | — | — |
| 2021-05-21 | $260.20 | $260.20 | 34,370 | — | — |
| 2021-05-20 | $253.20 | $253.20 | 79,370 | — | — |
| 2021-05-19 | $194.60 | $194.60 | 9,905 | — | — |
| 2021-05-18 | $184.60 | $184.60 | 8,295 | — | — |
| 2021-05-17 | $182.00 | $182.00 | 4,560 | — | — |
| 2021-05-14 | $192.00 | $192.00 | 6,300 | — | — |
| 2021-05-13 | $204.00 | $204.00 | 3,665 | — | — |
| 2021-05-12 | $193.80 | $193.80 | 9,550 | — | — |
| 2021-05-11 | $203.20 | $203.20 | 5,890 | — | — |
| 2021-05-10 | $216.60 | $216.60 | 3,555 | — | — |
| 2021-05-07 | $237.20 | $237.20 | 2,205 | — | — |
| 2021-05-06 | $236.00 | $236.00 | 2,410 | — | — |
| 2021-05-05 | $241.60 | $241.60 | 4,330 | — | — |
| 2021-05-04 | $241.60 | $241.60 | 4,930 | — | — |
| 2021-05-03 | $264.00 | $264.00 | 5,545 | — | — |
| 2021-04-30 | $264.80 | $264.80 | 6,560 | — | — |
| 2021-04-29 | $263.20 | $263.20 | 1,875 | — | — |
| 2021-04-28 | $265.20 | $265.20 | 1,475 | — | — |
| 2021-04-27 | $266.60 | $266.60 | 755 | — | — |
| 2021-04-26 | $263.00 | $263.00 | 4,645 | — | — |
| 2021-04-23 | $263.60 | $263.60 | 770 | — | — |
| 2021-04-22 | $266.80 | $266.80 | 1,250 | — | — |
| 2021-04-21 | $279.20 | $279.20 | 2,730 | — | — |
| 2021-04-20 | $259.60 | $259.60 | 4,415 | — | — |
| 2021-04-19 | $264.00 | $264.00 | 2,140 | — | — |
| 2021-04-16 | $282.40 | $282.40 | 1,925 | — | — |
| 2021-04-15 | $298.80 | $298.80 | 1,035 | — | — |
| 2021-04-14 | $295.00 | $295.00 | 1,525 | — | — |
| 2021-04-13 | $286.80 | $286.80 | 2,510 | — | — |
| 2021-04-12 | $290.00 | $290.00 | 1,865 | — | — |
| 2021-04-09 | $282.60 | $282.60 | 1,505 | — | — |
| 2021-04-08 | $295.80 | $295.80 | 3,860 | — | — |
| 2021-04-07 | $281.40 | $281.40 | 1,840 | — | — |
| 2021-04-06 | $284.80 | $284.80 | 1,750 | — | — |
| 2021-04-05 | $302.80 | $302.80 | 8,295 | — | — |
| 2021-04-01 | $288.40 | $288.40 | 6,905 | — | — |
| 2021-03-31 | $290.60 | $290.60 | 14,285 | — | — |
| 2021-03-30 | $246.00 | $246.00 | 5,720 | — | — |
| 2021-03-29 | $240.80 | $240.80 | 8,185 | — | — |
| 2021-03-26 | $266.00 | $266.00 | 3,845 | — | — |
| 2021-03-25 | $269.80 | $269.80 | 6,715 | — | — |
| 2021-03-24 | $270.00 | $270.00 | 7,165 | — | — |
| 2021-03-23 | $282.20 | $282.20 | 7,800 | — | — |
| 2021-03-22 | $300.60 | $300.60 | 7,845 | — | — |
| 2021-03-19 | $309.60 | $309.60 | 58,150 | — | — |
| 2021-03-18 | $310.20 | $310.20 | 8,465 | — | — |
| 2021-03-17 | $309.80 | $309.80 | 7,445 | — | — |
| 2021-03-16 | $320.00 | $320.00 | 3,340 | — | — |
| 2021-03-15 | $317.60 | $317.60 | 5,080 | — | — |
| 2021-03-12 | $329.80 | $329.80 | 4,200 | — | — |
| 2021-03-11 | $329.20 | $329.20 | 6,405 | — | — |
| 2021-03-10 | $320.00 | $320.00 | 4,930 | — | — |
| 2021-03-09 | $334.00 | $334.00 | 7,085 | — | — |
| 2021-03-08 | $310.00 | $310.00 | 10,110 | — | — |
| 2021-03-05 | $301.00 | $301.00 | 14,105 | — | — |
| 2021-03-04 | $290.00 | $290.00 | 13,345 | — | — |
| 2021-03-03 | $314.80 | $314.80 | 7,890 | — | — |
| 2021-03-02 | $322.20 | $322.20 | 11,230 | — | — |
| 2021-03-01 | $340.00 | $340.00 | 14,870 | — | — |
| 2021-02-26 | $330.00 | $330.00 | 12,865 | — | — |
| 2021-02-25 | $325.80 | $325.80 | 13,275 | — | — |
| 2021-02-24 | $327.80 | $327.80 | 6,445 | — | — |
| 2021-02-23 | $343.80 | $343.80 | 18,680 | — | — |
| 2021-02-22 | $375.00 | $375.00 | 6,745 | — | — |
| 2021-02-19 | $397.80 | $397.80 | 7,080 | — | — |
| 2021-02-18 | $398.40 | $398.40 | 9,060 | — | — |
| 2021-02-17 | $399.00 | $399.00 | 17,160 | — | — |
| 2021-02-16 | $394.00 | $394.00 | 17,265 | — | — |
| 2021-02-12 | $385.60 | $385.60 | 8,020 | — | — |
| 2021-02-11 | $377.80 | $377.80 | 8,810 | — | — |
| 2021-02-10 | $380.00 | $380.00 | 30,895 | — | — |
| 2021-02-09 | $410.00 | $410.00 | 14,165 | — | — |
| 2021-02-08 | $455.00 | $455.00 | 28,905 | — | — |
| 2021-02-05 | $449.80 | $449.80 | 76,570 | — | — |
| 2021-02-04 | $378.00 | $378.00 | 184,580 | — | — |