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
- 2020-08-28 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 | $94.80 | $94.80 | 40,040 | — | — |
| 2021-12-30 | $89.10 | $89.10 | 286,030 | — | — |
| 2021-12-29 | $78.80 | $78.80 | 73,650 | — | — |
| 2021-12-28 | $81.10 | $81.10 | 54,660 | — | — |
| 2021-12-27 | $85.30 | $85.30 | 41,670 | — | — |
| 2021-12-23 | $88.60 | $88.60 | 112,620 | — | — |
| 2021-12-22 | $102.00 | $102.00 | 20,350 | — | — |
| 2021-12-21 | $115.50 | $115.50 | 11,740 | — | — |
| 2021-12-20 | $107.50 | $107.50 | 21,260 | — | — |
| 2021-12-17 | $103.50 | $103.50 | 47,540 | — | — |
| 2021-12-16 | $112.60 | $112.60 | 9,580 | — | — |
| 2021-12-15 | $120.00 | $120.00 | 10,710 | — | — |
| 2021-12-14 | $117.90 | $117.90 | 12,710 | — | — |
| 2021-12-13 | $122.30 | $122.30 | 11,420 | — | — |
| 2021-12-10 | $128.80 | $128.80 | 6,880 | — | — |
| 2021-12-09 | $126.10 | $126.10 | 7,270 | — | — |
| 2021-12-08 | $128.70 | $128.70 | 9,680 | — | — |
| 2021-12-07 | $124.40 | $124.40 | 13,640 | — | — |
| 2021-12-06 | $117.80 | $117.80 | 12,780 | — | — |
| 2021-12-03 | $124.80 | $124.80 | 8,990 | — | — |
| 2021-12-02 | $129.60 | $129.60 | 10,480 | — | — |
| 2021-12-01 | $129.50 | $129.50 | 12,180 | — | — |
| 2021-11-30 | $134.90 | $134.90 | 11,730 | — | — |
| 2021-11-29 | $136.70 | $136.70 | 10,880 | — | — |
| 2021-11-26 | $131.40 | $131.40 | 7,390 | — | — |
| 2021-11-24 | $137.40 | $137.40 | 6,720 | — | — |
| 2021-11-23 | $137.60 | $137.60 | 8,510 | — | — |
| 2021-11-22 | $144.50 | $144.50 | 13,400 | — | — |
| 2021-11-19 | $138.60 | $138.60 | 8,660 | — | — |
| 2021-11-18 | $137.10 | $137.10 | 16,310 | — | — |
| 2021-11-17 | $150.80 | $150.80 | 15,680 | — | — |
| 2021-11-16 | $146.80 | $146.80 | 14,150 | — | — |
| 2021-11-15 | $139.60 | $139.60 | 20,010 | — | — |
| 2021-11-12 | $146.20 | $146.20 | 12,240 | — | — |
| 2021-11-11 | $144.30 | $144.30 | 13,470 | — | — |
| 2021-11-10 | $143.40 | $143.40 | 11,490 | — | — |
| 2021-11-09 | $154.50 | $154.50 | 16,950 | — | — |
| 2021-11-08 | $160.50 | $160.50 | 27,050 | — | — |
| 2021-11-05 | $143.10 | $143.10 | 6,240 | — | — |
| 2021-11-04 | $144.40 | $144.40 | 6,160 | — | — |
| 2021-11-03 | $148.50 | $148.50 | 7,980 | — | — |
| 2021-11-02 | $146.10 | $146.10 | 7,190 | — | — |
| 2021-11-01 | $145.50 | $145.50 | 12,300 | — | — |
| 2021-10-29 | $143.20 | $143.20 | 10,170 | — | — |
| 2021-10-28 | $142.60 | $142.60 | 16,730 | — | — |
| 2021-10-27 | $130.10 | $130.10 | 3,230 | — | — |
| 2021-10-26 | $131.40 | $131.40 | 7,010 | — | — |
| 2021-10-25 | $136.20 | $136.20 | 8,190 | — | — |
| 2021-10-22 | $134.00 | $134.00 | 5,610 | — | — |
| 2021-10-21 | $136.70 | $136.70 | 5,620 | — | — |
| 2021-10-20 | $137.00 | $137.00 | 5,250 | — | — |
| 2021-10-19 | $136.70 | $136.70 | 4,500 | — | — |
| 2021-10-18 | $133.60 | $133.60 | 4,950 | — | — |
| 2021-10-15 | $138.70 | $138.70 | 6,360 | — | — |
| 2021-10-14 | $138.20 | $138.20 | 7,300 | — | — |
| 2021-10-13 | $138.70 | $138.70 | 6,530 | — | — |
| 2021-10-12 | $134.80 | $134.80 | 9,000 | — | — |
| 2021-10-11 | $128.10 | $128.10 | 5,010 | — | — |
| 2021-10-08 | $128.00 | $128.00 | 6,390 | — | — |
| 2021-10-07 | $127.80 | $127.80 | 15,470 | — | — |
| 2021-10-06 | $129.80 | $129.80 | 12,500 | — | — |
| 2021-10-05 | $135.30 | $135.30 | 5,990 | — | — |
| 2021-10-04 | $138.60 | $138.60 | 10,510 | — | — |
| 2021-10-01 | $144.60 | $144.60 | 8,490 | — | — |
| 2021-09-30 | $148.80 | $148.80 | 11,780 | — | — |
| 2021-09-29 | $143.90 | $143.90 | 37,190 | — | — |
| 2021-09-28 | $140.60 | $140.60 | 14,700 | — | — |
| 2021-09-27 | $150.40 | $150.40 | 14,630 | — | — |
| 2021-09-24 | $148.40 | $148.40 | 15,090 | — | — |
| 2021-09-23 | $142.50 | $142.50 | 21,540 | — | — |
| 2021-09-22 | $138.00 | $138.00 | 9,150 | — | — |
| 2021-09-21 | $136.20 | $136.20 | 8,010 | — | — |
| 2021-09-20 | $134.90 | $134.90 | 11,910 | — | — |
| 2021-09-17 | $140.00 | $140.00 | 38,000 | — | — |
| 2021-09-16 | $134.60 | $134.60 | 7,210 | — | — |
| 2021-09-15 | $134.00 | $134.00 | 11,250 | — | — |
| 2021-09-14 | $127.30 | $127.30 | 7,140 | — | — |
| 2021-09-13 | $131.20 | $131.20 | 8,680 | — | — |
| 2021-09-10 | $131.80 | $131.80 | 7,730 | — | — |
| 2021-09-09 | $130.50 | $130.50 | 6,490 | — | — |
| 2021-09-08 | $131.90 | $131.90 | 9,280 | — | — |
| 2021-09-07 | $134.40 | $134.40 | 7,240 | — | — |
| 2021-09-03 | $133.10 | $133.10 | 8,740 | — | — |
| 2021-09-02 | $139.20 | $139.20 | 8,580 | — | — |
| 2021-09-01 | $135.70 | $135.70 | 8,260 | — | — |
| 2021-08-31 | $137.50 | $137.50 | 8,600 | — | — |
| 2021-08-30 | $136.20 | $136.20 | 6,920 | — | — |
| 2021-08-27 | $135.40 | $135.40 | 6,860 | — | — |
| 2021-08-26 | $130.90 | $130.90 | 6,010 | — | — |
| 2021-08-25 | $130.90 | $130.90 | 12,100 | — | — |
| 2021-08-24 | $137.00 | $137.00 | 9,020 | — | — |
| 2021-08-23 | $130.20 | $130.20 | 11,570 | — | — |
| 2021-08-20 | $127.50 | $127.50 | 6,340 | — | — |
| 2021-08-19 | $123.00 | $123.00 | 20,770 | — | — |
| 2021-08-18 | $134.40 | $134.40 | 9,820 | — | — |
| 2021-08-17 | $136.50 | $136.50 | 12,530 | — | — |
| 2021-08-16 | $140.80 | $140.80 | 23,470 | — | — |
| 2021-08-13 | $152.60 | $152.60 | 9,700 | — | — |
| 2021-08-12 | $156.00 | $156.00 | 14,270 | — | — |
| 2021-08-11 | $153.30 | $153.30 | 23,480 | — | — |
| 2021-08-10 | $171.80 | $171.80 | 9,080 | — | — |
| 2021-08-09 | $169.10 | $169.10 | 5,770 | — | — |
| 2021-08-06 | $169.30 | $169.30 | 5,160 | — | — |
| 2021-08-05 | $173.10 | $173.10 | 9,120 | — | — |
| 2021-08-04 | $174.30 | $174.30 | 5,020 | — | — |
| 2021-08-03 | $171.30 | $171.30 | 4,950 | — | — |
| 2021-08-02 | $174.10 | $174.10 | 7,010 | — | — |
| 2021-07-30 | $171.10 | $171.10 | 7,460 | — | — |
| 2021-07-29 | $176.00 | $176.00 | 5,360 | — | — |
| 2021-07-28 | $177.90 | $177.90 | 8,980 | — | — |
| 2021-07-27 | $178.60 | $178.60 | 10,020 | — | — |
| 2021-07-26 | $178.20 | $178.20 | 5,340 | — | — |
| 2021-07-23 | $175.10 | $175.10 | 4,330 | — | — |
| 2021-07-22 | $176.90 | $176.90 | 8,240 | — | — |
| 2021-07-21 | $179.80 | $179.80 | 14,830 | — | — |
| 2021-07-20 | $167.60 | $167.60 | 12,100 | — | — |
| 2021-07-19 | $155.30 | $155.30 | 13,690 | — | — |
| 2021-07-16 | $166.60 | $166.60 | 11,310 | — | — |
| 2021-07-15 | $178.30 | $178.30 | 8,810 | — | — |
| 2021-07-14 | $170.60 | $170.60 | 14,070 | — | — |
| 2021-07-13 | $182.60 | $182.60 | 7,260 | — | — |
| 2021-07-12 | $184.80 | $184.80 | 9,990 | — | — |
| 2021-07-09 | $177.50 | $177.50 | 7,550 | — | — |
| 2021-07-08 | $168.90 | $168.90 | 12,770 | — | — |
| 2021-07-07 | $173.50 | $173.50 | 25,200 | — | — |
| 2021-07-06 | $182.60 | $182.60 | 13,790 | — | — |
| 2021-07-02 | $184.10 | $184.10 | 15,690 | — | — |
| 2021-07-01 | $182.50 | $182.50 | 21,040 | — | — |
| 2021-06-30 | $196.30 | $196.30 | 64,760 | — | — |
| 2021-06-29 | $207.70 | $207.70 | 115,500 | — | — |
| 2021-06-28 | $186.40 | $186.40 | 22,710 | — | — |
| 2021-06-25 | $180.00 | $180.00 | 34,930 | — | — |
| 2021-06-24 | $179.20 | $179.20 | 21,070 | — | — |
| 2021-06-23 | $183.60 | $183.60 | 26,220 | — | — |
| 2021-06-22 | $181.30 | $181.30 | 15,400 | — | — |
| 2021-06-21 | $185.80 | $185.80 | 23,750 | — | — |
| 2021-06-18 | $196.00 | $196.00 | 71,140 | — | — |
| 2021-06-17 | $193.60 | $193.60 | 25,130 | — | — |
| 2021-06-16 | $187.40 | $187.40 | 22,960 | — | — |
| 2021-06-15 | $176.70 | $176.70 | 12,420 | — | — |
| 2021-06-14 | $179.50 | $179.50 | 15,510 | — | — |
| 2021-06-11 | $173.80 | $173.80 | 6,510 | — | — |
| 2021-06-10 | $170.30 | $170.30 | 12,120 | — | — |
| 2021-06-09 | $177.40 | $177.40 | 14,030 | — | — |
| 2021-06-08 | $183.90 | $183.90 | 25,560 | — | — |
| 2021-06-07 | $172.30 | $172.30 | 14,310 | — | — |
| 2021-06-04 | $171.20 | $171.20 | 10,750 | — | — |
| 2021-06-03 | $170.40 | $170.40 | 19,340 | — | — |
| 2021-06-02 | $174.30 | $174.30 | 10,720 | — | — |
| 2021-06-01 | $170.90 | $170.90 | 10,500 | — | — |
| 2021-05-28 | $164.70 | $164.70 | 8,130 | — | — |
| 2021-05-27 | $169.70 | $169.70 | 12,030 | — | — |
| 2021-05-26 | $163.90 | $163.90 | 8,220 | — | — |
| 2021-05-25 | $161.20 | $161.20 | 6,660 | — | — |
| 2021-05-24 | $160.10 | $160.10 | 15,770 | — | — |
| 2021-05-21 | $166.70 | $166.70 | 14,510 | — | — |
| 2021-05-20 | $160.70 | $160.70 | 6,580 | — | — |
| 2021-05-19 | $158.80 | $158.80 | 10,060 | — | — |
| 2021-05-18 | $162.10 | $162.10 | 17,790 | — | — |
| 2021-05-17 | $160.70 | $160.70 | 19,550 | — | — |
| 2021-05-14 | $151.20 | $151.20 | 11,920 | — | — |
| 2021-05-13 | $144.80 | $144.80 | 19,360 | — | — |
| 2021-05-12 | $148.40 | $148.40 | 34,850 | — | — |
| 2021-05-11 | $161.30 | $161.30 | 29,510 | — | — |
| 2021-05-10 | $153.50 | $153.50 | 16,210 | — | — |
| 2021-05-07 | $164.50 | $164.50 | 13,020 | — | — |
| 2021-05-06 | $161.70 | $161.70 | 14,920 | — | — |
| 2021-05-05 | $169.10 | $169.10 | 14,140 | — | — |
| 2021-05-04 | $171.30 | $171.30 | 16,840 | — | — |
| 2021-05-03 | $177.70 | $177.70 | 8,870 | — | — |
| 2021-04-30 | $182.40 | $182.40 | 39,370 | — | — |
| 2021-04-29 | $190.10 | $190.10 | 6,010 | — | — |
| 2021-04-28 | $192.50 | $192.50 | 4,830 | — | — |
| 2021-04-27 | $193.30 | $193.30 | 13,660 | — | — |
| 2021-04-26 | $198.90 | $198.90 | 12,150 | — | — |
| 2021-04-23 | $195.80 | $195.80 | 14,270 | — | — |
| 2021-04-22 | $181.70 | $181.70 | 22,390 | — | — |
| 2021-04-21 | $189.80 | $189.80 | 23,380 | — | — |
| 2021-04-20 | $169.50 | $169.50 | 20,160 | — | — |
| 2021-04-19 | $179.50 | $179.50 | 23,160 | — | — |
| 2021-04-16 | $181.60 | $181.60 | 26,110 | — | — |
| 2021-04-15 | $191.40 | $191.40 | 24,370 | — | — |
| 2021-04-14 | $200.20 | $200.20 | 12,470 | — | — |
| 2021-04-13 | $211.00 | $211.00 | 13,490 | — | — |
| 2021-04-12 | $198.20 | $198.20 | 21,410 | — | — |
| 2021-04-09 | $213.10 | $213.10 | 6,120 | — | — |
| 2021-04-08 | $212.70 | $212.70 | 9,300 | — | — |
| 2021-04-07 | $212.80 | $212.80 | 10,120 | — | — |
| 2021-04-06 | $216.10 | $216.10 | 12,030 | — | — |
| 2021-04-05 | $218.60 | $218.60 | 22,380 | — | — |
| 2021-04-01 | $232.30 | $232.30 | 28,810 | — | — |
| 2021-03-31 | $248.70 | $248.70 | 55,500 | — | — |
| 2021-03-30 | $218.50 | $218.50 | 152,000 | — | — |
| 2021-03-29 | $183.00 | $183.00 | 31,150 | — | — |
| 2021-03-26 | $196.20 | $196.20 | 60,440 | — | — |
| 2021-03-25 | $199.70 | $199.70 | 27,120 | — | — |
| 2021-03-24 | $202.60 | $202.60 | 48,910 | — | — |
| 2021-03-23 | $236.40 | $236.40 | 26,250 | — | — |
| 2021-03-22 | $261.60 | $261.60 | 21,560 | — | — |
| 2021-03-19 | $269.10 | $269.10 | 68,500 | — | — |
| 2021-03-18 | $252.00 | $252.00 | 14,450 | — | — |
| 2021-03-17 | $274.10 | $274.10 | 19,340 | — | — |
| 2021-03-16 | $272.10 | $272.10 | 17,560 | — | — |
| 2021-03-15 | $282.70 | $282.70 | 30,050 | — | — |
| 2021-03-12 | $268.00 | $268.00 | 14,010 | — | — |
| 2021-03-11 | $273.50 | $273.50 | 30,860 | — | — |
| 2021-03-10 | $257.20 | $257.20 | 29,590 | — | — |
| 2021-03-09 | $241.00 | $241.00 | 20,540 | — | — |
| 2021-03-08 | $216.30 | $216.30 | 16,740 | — | — |
| 2021-03-05 | $223.20 | $223.20 | 45,970 | — | — |
| 2021-03-04 | $232.60 | $232.60 | 64,240 | — | — |
| 2021-03-03 | $249.80 | $249.80 | 29,390 | — | — |
| 2021-03-02 | $252.40 | $252.40 | 43,320 | — | — |
| 2021-03-01 | $251.20 | $251.20 | 27,720 | — | — |
| 2021-02-26 | $243.80 | $243.80 | 41,240 | — | — |
| 2021-02-25 | $246.00 | $246.00 | 40,080 | — | — |
| 2021-02-24 | $262.90 | $262.90 | 44,360 | — | — |
| 2021-02-23 | $247.00 | $247.00 | 65,590 | — | — |
| 2021-02-22 | $262.00 | $262.00 | 44,960 | — | — |
| 2021-02-19 | $292.80 | $292.80 | 32,630 | — | — |
| 2021-02-18 | $287.00 | $287.00 | 41,380 | — | — |
| 2021-02-17 | $295.00 | $295.00 | 35,700 | — | — |
| 2021-02-16 | $301.50 | $301.50 | 77,230 | — | — |
| 2021-02-12 | $308.40 | $308.40 | 122,770 | — | — |
| 2021-02-11 | $285.20 | $285.20 | 47,290 | — | — |
| 2021-02-10 | $299.10 | $299.10 | 32,040 | — | — |
| 2021-02-09 | $303.10 | $303.10 | 45,950 | — | — |
| 2021-02-08 | $307.30 | $307.30 | 62,630 | — | — |
| 2021-02-05 | $284.90 | $284.90 | 226,070 | — | — |
| 2021-02-04 | $305.10 | $305.10 | 64,360 | — | — |
| 2021-02-03 | $299.10 | $299.10 | 48,390 | — | — |
| 2021-02-02 | $304.00 | $304.00 | 41,770 | — | — |
| 2021-02-01 | $304.70 | $304.70 | 41,120 | — | — |
| 2021-01-29 | $287.90 | $287.90 | 56,420 | — | — |
| 2021-01-28 | $295.40 | $295.40 | 46,710 | — | — |
| 2021-01-27 | $273.50 | $273.50 | 72,280 | — | — |
| 2021-01-26 | $303.30 | $303.30 | 77,710 | — | — |
| 2021-01-25 | $302.50 | $302.50 | 119,720 | — | — |
| 2021-01-22 | $302.10 | $302.10 | 64,420 | — | — |
| 2021-01-21 | $303.80 | $303.80 | 46,960 | — | — |
| 2021-01-20 | $306.50 | $306.50 | 68,250 | — | — |
| 2021-01-19 | $288.80 | $288.80 | 60,770 | — | — |
| 2021-01-15 | $296.30 | $296.30 | 36,740 | — | — |
| 2021-01-14 | $306.00 | $306.00 | 59,290 | — | — |
| 2021-01-13 | $307.40 | $307.40 | 76,230 | — | — |
| 2021-01-12 | $293.30 | $293.30 | 68,720 | — | — |
| 2021-01-11 | $301.00 | $301.00 | 69,880 | — | — |
| 2021-01-08 | $309.20 | $309.20 | 73,130 | — | — |
| 2021-01-07 | $324.10 | $324.10 | 64,550 | — | — |
| 2021-01-06 | $310.00 | $310.00 | 136,920 | — | — |
| 2021-01-05 | $299.10 | $299.10 | 71,880 | — | — |
| 2021-01-04 | $305.00 | $305.00 | 190,350 | — | — |