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
- 2020-12-03 to 2026-09-03
- 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 | $114.20 | $114.20 | 37,120 | — | — |
| 2021-12-30 | $111.30 | $111.30 | 23,570 | — | — |
| 2021-12-29 | $107.60 | $107.60 | 23,560 | — | — |
| 2021-12-28 | $105.90 | $105.90 | 21,280 | — | — |
| 2021-12-27 | $108.30 | $108.30 | 22,580 | — | — |
| 2021-12-23 | $108.00 | $108.00 | 26,540 | — | — |
| 2021-12-22 | $106.80 | $106.80 | 36,010 | — | — |
| 2021-12-21 | $102.70 | $102.70 | 33,380 | — | — |
| 2021-12-20 | $99.90 | $99.90 | 38,050 | — | — |
| 2021-12-17 | $100.00 | $100.00 | 52,320 | — | — |
| 2021-12-16 | $101.20 | $101.20 | 54,740 | — | — |
| 2021-12-15 | $89.40 | $89.40 | 88,380 | — | — |
| 2021-12-14 | $92.30 | $92.30 | 19,410 | — | — |
| 2021-12-13 | $97.40 | $97.40 | 40,000 | — | — |
| 2021-12-10 | $96.50 | $96.50 | 33,050 | — | — |
| 2021-12-09 | $98.60 | $98.60 | 41,260 | — | — |
| 2021-12-08 | $107.50 | $107.50 | 23,140 | — | — |
| 2021-12-07 | $106.20 | $106.20 | 28,680 | — | — |
| 2021-12-06 | $102.30 | $102.30 | 27,250 | — | — |
| 2021-12-03 | $99.30 | $99.30 | 52,550 | — | — |
| 2021-12-02 | $97.10 | $97.10 | 44,300 | — | — |
| 2021-12-01 | $101.70 | $101.70 | 55,800 | — | — |
| 2021-11-30 | $113.00 | $113.00 | 77,880 | — | — |
| 2021-11-29 | $114.80 | $114.80 | 27,350 | — | — |
| 2021-11-26 | $115.80 | $115.80 | 64,680 | — | — |
| 2021-11-24 | $119.70 | $119.70 | 23,750 | — | — |
| 2021-11-23 | $121.20 | $121.20 | 40,180 | — | — |
| 2021-11-22 | $127.60 | $127.60 | 42,870 | — | — |
| 2021-11-19 | $135.00 | $135.00 | 21,740 | — | — |
| 2021-11-18 | $141.00 | $141.00 | 24,620 | — | — |
| 2021-11-17 | $146.80 | $146.80 | 31,130 | — | — |
| 2021-11-16 | $144.40 | $144.40 | 51,670 | — | — |
| 2021-11-15 | $151.10 | $151.10 | 31,660 | — | — |
| 2021-11-12 | $150.00 | $150.00 | 32,000 | — | — |
| 2021-11-11 | $149.30 | $149.30 | 44,550 | — | — |
| 2021-11-10 | $140.00 | $140.00 | 91,530 | — | — |
| 2021-11-09 | $133.00 | $133.00 | 39,450 | — | — |
| 2021-11-08 | $128.40 | $128.40 | 33,640 | — | — |
| 2021-11-05 | $125.50 | $125.50 | 53,150 | — | — |
| 2021-11-04 | $115.60 | $115.60 | 43,030 | — | — |
| 2021-11-03 | $116.00 | $116.00 | 32,410 | — | — |
| 2021-11-02 | $112.40 | $112.40 | 35,570 | — | — |
| 2021-11-01 | $117.50 | $117.50 | 19,100 | — | — |
| 2021-10-29 | $115.00 | $115.00 | 28,880 | — | — |
| 2021-10-28 | $125.90 | $125.90 | 30,410 | — | — |
| 2021-10-27 | $131.60 | $131.60 | 13,980 | — | — |
| 2021-10-26 | $133.00 | $133.00 | 29,020 | — | — |
| 2021-10-25 | $135.30 | $135.30 | 25,490 | — | — |
| 2021-10-22 | $128.50 | $128.50 | 81,420 | — | — |
| 2021-10-21 | $125.80 | $125.80 | 19,550 | — | — |
| 2021-10-20 | $127.30 | $127.30 | 41,160 | — | — |
| 2021-10-19 | $121.50 | $121.50 | 27,060 | — | — |
| 2021-10-18 | $120.20 | $120.20 | 18,400 | — | — |
| 2021-10-15 | $125.00 | $125.00 | 41,190 | — | — |
| 2021-10-14 | $126.50 | $126.50 | 51,090 | — | — |
| 2021-10-13 | $119.50 | $119.50 | 61,250 | — | — |
| 2021-10-12 | $108.60 | $108.60 | 38,840 | — | — |
| 2021-10-11 | $103.30 | $103.30 | 15,380 | — | — |
| 2021-10-08 | $103.50 | $103.50 | 29,900 | — | — |
| 2021-10-07 | $100.50 | $100.50 | 32,440 | — | — |
| 2021-10-06 | $99.50 | $99.50 | 30,070 | — | — |
| 2021-10-05 | $94.10 | $94.10 | 37,570 | — | — |
| 2021-10-04 | $93.00 | $93.00 | 39,160 | — | — |
| 2021-10-01 | $90.90 | $90.90 | 33,040 | — | — |
| 2021-09-30 | $90.70 | $90.70 | 49,700 | — | — |
| 2021-09-29 | $85.90 | $85.90 | 49,230 | — | — |
| 2021-09-28 | $91.20 | $91.20 | 57,730 | — | — |
| 2021-09-27 | $93.80 | $93.80 | 34,000 | — | — |
| 2021-09-24 | $94.60 | $94.60 | 45,830 | — | — |
| 2021-09-23 | $97.20 | $97.20 | 66,960 | — | — |
| 2021-09-22 | $103.00 | $103.00 | 62,020 | — | — |
| 2021-09-21 | $101.90 | $101.90 | 35,020 | — | — |
| 2021-09-20 | $102.20 | $102.20 | 56,710 | — | — |
| 2021-09-17 | $103.60 | $103.60 | 50,530 | — | — |
| 2021-09-16 | $107.30 | $107.30 | 142,380 | — | — |
| 2021-09-15 | $122.00 | $122.00 | 21,240 | — | — |
| 2021-09-14 | $122.80 | $122.80 | 28,420 | — | — |
| 2021-09-13 | $122.80 | $122.80 | 41,390 | — | — |
| 2021-09-10 | $113.00 | $113.00 | 30,740 | — | — |
| 2021-09-09 | $118.60 | $118.60 | 32,940 | — | — |
| 2021-09-08 | $122.70 | $122.70 | 27,250 | — | — |
| 2021-09-07 | $123.90 | $123.90 | 46,210 | — | — |
| 2021-09-03 | $135.40 | $135.40 | 53,300 | — | — |
| 2021-09-02 | $125.70 | $125.70 | 15,060 | — | — |
| 2021-09-01 | $125.50 | $125.50 | 17,450 | — | — |
| 2021-08-31 | $128.20 | $128.20 | 25,780 | — | — |
| 2021-08-30 | $123.00 | $123.00 | 23,650 | — | — |
| 2021-08-27 | $128.20 | $128.20 | 73,160 | — | — |
| 2021-08-26 | $115.50 | $115.50 | 28,120 | — | — |
| 2021-08-25 | $118.30 | $118.30 | 25,810 | — | — |
| 2021-08-24 | $123.50 | $123.50 | 21,220 | — | — |
| 2021-08-23 | $123.70 | $123.70 | 67,900 | — | — |
| 2021-08-20 | $107.90 | $107.90 | 33,020 | — | — |
| 2021-08-19 | $109.80 | $109.80 | 40,330 | — | — |
| 2021-08-18 | $115.30 | $115.30 | 56,350 | — | — |
| 2021-08-17 | $124.70 | $124.70 | 49,560 | — | — |
| 2021-08-16 | $130.00 | $130.00 | 26,500 | — | — |
| 2021-08-13 | $132.90 | $132.90 | 42,090 | — | — |
| 2021-08-12 | $124.10 | $124.10 | 43,610 | — | — |
| 2021-08-11 | $131.50 | $131.50 | 45,150 | — | — |
| 2021-08-10 | $124.30 | $124.30 | 41,660 | — | — |
| 2021-08-09 | $127.70 | $127.70 | 70,700 | — | — |
| 2021-08-06 | $139.70 | $139.70 | 86,590 | — | — |
| 2021-08-05 | $153.20 | $153.20 | 30,840 | — | — |
| 2021-08-04 | $159.20 | $159.20 | 37,750 | — | — |
| 2021-08-03 | $163.50 | $163.50 | 11,330 | — | — |
| 2021-08-02 | $160.10 | $160.10 | 10,310 | — | — |
| 2021-07-30 | $163.00 | $163.00 | 24,180 | — | — |
| 2021-07-29 | $164.00 | $164.00 | 56,430 | — | — |
| 2021-07-28 | $153.00 | $153.00 | 15,280 | — | — |
| 2021-07-27 | $146.90 | $146.90 | 16,610 | — | — |
| 2021-07-26 | $146.30 | $146.30 | 13,120 | — | — |
| 2021-07-23 | $139.80 | $139.80 | 21,040 | — | — |
| 2021-07-22 | $144.90 | $144.90 | 15,910 | — | — |
| 2021-07-21 | $147.80 | $147.80 | 27,700 | — | — |
| 2021-07-20 | $146.60 | $146.60 | 22,580 | — | — |
| 2021-07-19 | $140.90 | $140.90 | 53,830 | — | — |
| 2021-07-16 | $152.30 | $152.30 | 36,110 | — | — |
| 2021-07-15 | $168.80 | $168.80 | 23,330 | — | — |
| 2021-07-14 | $166.40 | $166.40 | 37,280 | — | — |
| 2021-07-13 | $159.40 | $159.40 | 35,460 | — | — |
| 2021-07-12 | $155.10 | $155.10 | 35,730 | — | — |
| 2021-07-09 | $162.60 | $162.60 | 23,560 | — | — |
| 2021-07-08 | $153.20 | $153.20 | 65,990 | — | — |
| 2021-07-07 | $166.40 | $166.40 | 25,150 | — | — |
| 2021-07-06 | $165.70 | $165.70 | 57,230 | — | — |
| 2021-07-02 | $167.00 | $167.00 | 30,850 | — | — |
| 2021-07-01 | $159.90 | $159.90 | 35,320 | — | — |
| 2021-06-30 | $160.50 | $160.50 | 23,230 | — | — |
| 2021-06-29 | $154.30 | $154.30 | 27,400 | — | — |
| 2021-06-28 | $159.20 | $159.20 | 37,730 | — | — |
| 2021-06-25 | $166.30 | $166.30 | 26,180 | — | — |
| 2021-06-24 | $168.50 | $168.50 | 25,570 | — | — |
| 2021-06-23 | $167.10 | $167.10 | 29,830 | — | — |
| 2021-06-22 | $170.10 | $170.10 | 17,000 | — | — |
| 2021-06-21 | $173.90 | $173.90 | 34,720 | — | — |
| 2021-06-18 | $164.80 | $164.80 | 45,990 | — | — |
| 2021-06-17 | $177.20 | $177.20 | 100,370 | — | — |
| 2021-06-16 | $207.20 | $207.20 | 24,090 | — | — |
| 2021-06-15 | $222.60 | $222.60 | 12,890 | — | — |
| 2021-06-14 | $231.50 | $231.50 | 15,920 | — | — |
| 2021-06-11 | $237.80 | $237.80 | 14,120 | — | — |
| 2021-06-10 | $247.50 | $247.50 | 15,280 | — | — |
| 2021-06-09 | $229.70 | $229.70 | 16,250 | — | — |
| 2021-06-08 | $232.50 | $232.50 | 14,030 | — | — |
| 2021-06-07 | $241.40 | $241.40 | 11,920 | — | — |
| 2021-06-04 | $244.00 | $244.00 | 19,730 | — | — |
| 2021-06-03 | $234.00 | $234.00 | 34,980 | — | — |
| 2021-06-02 | $262.50 | $262.50 | 13,450 | — | — |
| 2021-06-01 | $260.30 | $260.30 | 17,730 | — | — |
| 2021-05-28 | $260.00 | $260.00 | 10,890 | — | — |
| 2021-05-27 | $253.10 | $253.10 | 12,270 | — | — |
| 2021-05-26 | $258.40 | $258.40 | 14,200 | — | — |
| 2021-05-25 | $259.00 | $259.00 | 21,080 | — | — |
| 2021-05-24 | $258.10 | $258.10 | 15,740 | — | — |
| 2021-05-21 | $253.40 | $253.40 | 15,220 | — | — |
| 2021-05-20 | $258.20 | $258.20 | 18,660 | — | — |
| 2021-05-19 | $248.20 | $248.20 | 43,830 | — | — |
| 2021-05-18 | $259.20 | $259.20 | 27,430 | — | — |
| 2021-05-17 | $259.90 | $259.90 | 46,650 | — | — |
| 2021-05-14 | $227.00 | $227.00 | 13,470 | — | — |
| 2021-05-13 | $211.50 | $211.50 | 14,900 | — | — |
| 2021-05-12 | $212.50 | $212.50 | 19,850 | — | — |
| 2021-05-11 | $228.10 | $228.10 | 14,390 | — | — |
| 2021-05-10 | $221.50 | $221.50 | 22,250 | — | — |
| 2021-05-07 | $224.40 | $224.40 | 24,550 | — | — |
| 2021-05-06 | $213.50 | $213.50 | 38,510 | — | — |
| 2021-05-05 | $193.60 | $193.60 | 12,490 | — | — |
| 2021-05-04 | $189.80 | $189.80 | 35,990 | — | — |
| 2021-05-03 | $197.50 | $197.50 | 22,710 | — | — |
| 2021-04-30 | $175.90 | $175.90 | 11,780 | — | — |
| 2021-04-29 | $183.20 | $183.20 | 27,350 | — | — |
| 2021-04-28 | $196.70 | $196.70 | 15,790 | — | — |
| 2021-04-27 | $192.20 | $192.20 | 11,480 | — | — |
| 2021-04-26 | $203.40 | $203.40 | 9,580 | — | — |
| 2021-04-23 | $205.50 | $205.50 | 17,090 | — | — |
| 2021-04-22 | $208.40 | $208.40 | 26,840 | — | — |
| 2021-04-21 | $218.50 | $218.50 | 23,640 | — | — |
| 2021-04-20 | $207.00 | $207.00 | 18,630 | — | — |
| 2021-04-19 | $200.60 | $200.60 | 20,210 | — | — |
| 2021-04-16 | $207.00 | $207.00 | 19,600 | — | — |
| 2021-04-15 | $200.00 | $200.00 | 43,330 | — | — |
| 2021-04-14 | $182.20 | $182.20 | 11,100 | — | — |
| 2021-04-13 | $184.50 | $184.50 | 11,230 | — | — |
| 2021-04-12 | $175.40 | $175.40 | 17,680 | — | — |
| 2021-04-09 | $187.30 | $187.30 | 12,640 | — | — |
| 2021-04-08 | $188.00 | $188.00 | 22,670 | — | — |
| 2021-04-07 | $174.80 | $174.80 | 14,580 | — | — |
| 2021-04-06 | $181.00 | $181.00 | 20,190 | — | — |
| 2021-04-05 | $171.60 | $171.60 | 15,080 | — | — |
| 2021-04-01 | $169.50 | $169.50 | 14,700 | — | — |
| 2021-03-31 | $154.80 | $154.80 | 11,150 | — | — |
| 2021-03-30 | $145.00 | $145.00 | 23,710 | — | — |
| 2021-03-29 | $160.20 | $160.20 | 9,270 | — | — |
| 2021-03-26 | $160.20 | $160.20 | 9,550 | — | — |
| 2021-03-25 | $153.70 | $153.70 | 16,450 | — | — |
| 2021-03-24 | $153.60 | $153.60 | 19,290 | — | — |
| 2021-03-23 | $158.60 | $158.60 | 16,970 | — | — |
| 2021-03-22 | $175.10 | $175.10 | 4,750 | — | — |
| 2021-03-19 | $182.50 | $182.50 | 10,430 | — | — |
| 2021-03-18 | $181.30 | $181.30 | 23,170 | — | — |
| 2021-03-17 | $187.50 | $187.50 | 18,010 | — | — |
| 2021-03-16 | $174.80 | $174.80 | 8,530 | — | — |
| 2021-03-15 | $178.30 | $178.30 | 19,480 | — | — |
| 2021-03-12 | $170.00 | $170.00 | 17,370 | — | — |
| 2021-03-11 | $169.00 | $169.00 | 21,960 | — | — |
| 2021-03-10 | $163.00 | $163.00 | 8,580 | — | — |
| 2021-03-09 | $160.80 | $160.80 | 20,820 | — | — |
| 2021-03-08 | $145.30 | $145.30 | 9,790 | — | — |
| 2021-03-05 | $153.30 | $153.30 | 33,480 | — | — |
| 2021-03-04 | $147.90 | $147.90 | 17,710 | — | — |
| 2021-03-03 | $147.30 | $147.30 | 20,580 | — | — |
| 2021-03-02 | $157.40 | $157.40 | 24,580 | — | — |
| 2021-03-01 | $145.80 | $145.80 | 16,410 | — | — |
| 2021-02-26 | $146.50 | $146.50 | 40,370 | — | — |
| 2021-02-25 | $166.30 | $166.30 | 24,120 | — | — |
| 2021-02-24 | $190.40 | $190.40 | 16,240 | — | — |
| 2021-02-23 | $190.60 | $190.60 | 9,960 | — | — |
| 2021-02-22 | $198.50 | $198.50 | 29,140 | — | — |
| 2021-02-19 | $173.50 | $173.50 | 26,120 | — | — |
| 2021-02-18 | $172.60 | $172.60 | 16,370 | — | — |
| 2021-02-17 | $185.90 | $185.90 | 23,630 | — | — |
| 2021-02-16 | $196.10 | $196.10 | 11,880 | — | — |
| 2021-02-12 | $207.20 | $207.20 | 5,660 | — | — |
| 2021-02-11 | $207.10 | $207.10 | 8,780 | — | — |
| 2021-02-10 | $219.20 | $219.20 | 12,130 | — | — |
| 2021-02-09 | $220.00 | $220.00 | 8,020 | — | — |
| 2021-02-08 | $218.00 | $218.00 | 13,040 | — | — |
| 2021-02-05 | $209.50 | $209.50 | 18,310 | — | — |
| 2021-02-04 | $195.00 | $195.00 | 22,400 | — | — |
| 2021-02-03 | $211.50 | $211.50 | 8,040 | — | — |
| 2021-02-02 | $212.50 | $212.50 | 12,580 | — | — |
| 2021-02-01 | $231.90 | $231.90 | 17,650 | — | — |
| 2021-01-29 | $208.80 | $208.80 | 17,630 | — | — |
| 2021-01-28 | $214.20 | $214.20 | 14,980 | — | — |
| 2021-01-27 | $192.00 | $192.00 | 14,540 | — | — |
| 2021-01-26 | $217.00 | $217.00 | 6,530 | — | — |
| 2021-01-25 | $218.40 | $218.40 | 8,160 | — | — |
| 2021-01-22 | $226.30 | $226.30 | 11,840 | — | — |
| 2021-01-21 | $232.40 | $232.40 | 6,070 | — | — |
| 2021-01-20 | $239.00 | $239.00 | 14,220 | — | — |
| 2021-01-19 | $217.10 | $217.10 | 9,130 | — | — |
| 2021-01-15 | $208.80 | $208.80 | 26,580 | — | — |
| 2021-01-14 | $236.30 | $236.30 | 16,870 | — | — |
| 2021-01-13 | $239.50 | $239.50 | 13,380 | — | — |
| 2021-01-12 | $248.80 | $248.80 | 20,600 | — | — |
| 2021-01-11 | $239.50 | $239.50 | 8,740 | — | — |
| 2021-01-08 | $254.20 | $254.20 | 36,660 | — | — |
| 2021-01-07 | $300.90 | $300.90 | 12,480 | — | — |
| 2021-01-06 | $305.90 | $305.90 | 19,460 | — | — |
| 2021-01-05 | $311.80 | $311.80 | 18,080 | — | — |
| 2021-01-04 | $307.60 | $307.60 | 21,900 | — | — |