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
- 2018-06-13 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 | $61.90 | $61.90 | 5,639 | — | — |
| 2021-12-30 | $62.00 | $62.00 | 8,322 | — | — |
| 2021-12-29 | $62.00 | $62.00 | 7,343 | — | — |
| 2021-12-28 | $64.90 | $64.90 | 12,011 | — | — |
| 2021-12-27 | $64.00 | $64.00 | 9,807 | — | — |
| 2021-12-23 | $63.50 | $63.50 | 7,464 | — | — |
| 2021-12-22 | $64.70 | $64.70 | 2,832 | — | — |
| 2021-12-21 | $66.30 | $66.30 | 19,472 | — | — |
| 2021-12-20 | $65.00 | $65.00 | 4,158 | — | — |
| 2021-12-17 | $65.70 | $65.70 | 5,951 | — | — |
| 2021-12-16 | $66.00 | $66.00 | 4,504 | — | — |
| 2021-12-15 | $66.80 | $66.80 | 9,971 | — | — |
| 2021-12-14 | $63.60 | $63.60 | 4,403 | — | — |
| 2021-12-13 | $65.50 | $65.50 | 11,084 | — | — |
| 2021-12-10 | $66.00 | $66.00 | 9,810 | — | — |
| 2021-12-09 | $69.70 | $69.70 | 13,217 | — | — |
| 2021-12-08 | $70.40 | $70.40 | 7,001 | — | — |
| 2021-12-07 | $71.60 | $71.60 | 6,467 | — | — |
| 2021-12-06 | $71.40 | $71.40 | 7,322 | — | — |
| 2021-12-03 | $70.20 | $70.20 | 10,782 | — | — |
| 2021-12-02 | $79.00 | $79.00 | 12,136 | — | — |
| 2021-12-01 | $73.00 | $73.00 | 11,005 | — | — |
| 2021-11-30 | $82.50 | $82.50 | 9,422 | — | — |
| 2021-11-29 | $83.00 | $83.00 | 12,753 | — | — |
| 2021-11-26 | $85.90 | $85.90 | 8,473 | — | — |
| 2021-11-24 | $87.00 | $87.00 | 14,687 | — | — |
| 2021-11-23 | $82.70 | $82.70 | 21,654 | — | — |
| 2021-11-22 | $86.70 | $86.70 | 16,031 | — | — |
| 2021-11-19 | $90.90 | $90.90 | 13,328 | — | — |
| 2021-11-18 | $92.70 | $92.70 | 13,765 | — | — |
| 2021-11-17 | $95.00 | $95.00 | 30,730 | — | — |
| 2021-11-16 | $105.00 | $105.00 | 111,824 | — | — |
| 2021-11-15 | $100.00 | $100.00 | 14,332 | — | — |
| 2021-11-12 | $104.00 | $104.00 | 81,027 | — | — |
| 2021-11-11 | $95.70 | $95.70 | 20,683 | — | — |
| 2021-11-10 | $101.00 | $101.00 | 32,251 | — | — |
| 2021-11-09 | $103.00 | $103.00 | 25,215 | — | — |
| 2021-11-08 | $105.00 | $105.00 | 38,746 | — | — |
| 2021-11-05 | $106.00 | $106.00 | 37,470 | — | — |
| 2021-11-04 | $106.00 | $106.00 | 41,113 | — | — |
| 2021-11-03 | $108.00 | $108.00 | 41,432 | — | — |
| 2021-11-02 | $112.00 | $112.00 | 43,309 | — | — |
| 2021-11-01 | $120.00 | $120.00 | 85,976 | — | — |
| 2021-10-29 | $115.00 | $115.00 | 94,733 | — | — |
| 2021-10-28 | $113.00 | $113.00 | 66,273 | — | — |
| 2021-10-27 | $119.00 | $119.00 | 192,837 | — | — |
| 2021-10-26 | $127.00 | $127.00 | 257,157 | — | — |
| 2021-10-25 | $147.00 | $147.00 | 2,497,795 | — | — |
| 2021-10-22 | $85.00 | $85.00 | 83,518 | — | — |
| 2021-10-21 | $95.40 | $95.40 | 75,049 | — | — |
| 2021-10-20 | $104.00 | $104.00 | 98,706 | — | — |
| 2021-10-19 | $93.50 | $93.50 | 128,913 | — | — |
| 2021-10-18 | $99.90 | $99.90 | 236,954 | — | — |
| 2021-10-15 | $89.40 | $89.40 | 357,566 | — | — |
| 2021-10-14 | $76.30 | $76.30 | 26,479 | — | — |
| 2021-10-13 | $75.20 | $75.20 | 36,470 | — | — |
| 2021-10-12 | $71.50 | $71.50 | 24,789 | — | — |
| 2021-10-11 | $76.00 | $76.00 | 89,236 | — | — |
| 2021-10-08 | $68.10 | $68.10 | 12,934 | — | — |
| 2021-10-07 | $68.90 | $68.90 | 29,455 | — | — |
| 2021-10-06 | $67.60 | $67.60 | 134,089 | — | — |
| 2021-10-05 | $61.80 | $61.80 | 33,133 | — | — |
| 2021-10-04 | $62.90 | $62.90 | 16,796 | — | — |
| 2021-10-01 | $64.00 | $64.00 | 29,804 | — | — |
| 2021-09-30 | $62.20 | $62.20 | 31,025 | — | — |
| 2021-09-29 | $58.30 | $58.30 | 5,996 | — | — |
| 2021-09-28 | $59.50 | $59.50 | 4,877 | — | — |
| 2021-09-27 | $62.30 | $62.30 | 5,250 | — | — |
| 2021-09-24 | $59.90 | $59.90 | 6,690 | — | — |
| 2021-09-23 | $62.50 | $62.50 | 6,541 | — | — |
| 2021-09-22 | $62.40 | $62.40 | 10,061 | — | — |
| 2021-09-21 | $59.70 | $59.70 | 5,673 | — | — |
| 2021-09-20 | $58.90 | $58.90 | 16,439 | — | — |
| 2021-09-17 | $64.40 | $64.40 | 8,847 | — | — |
| 2021-09-16 | $66.10 | $66.10 | 11,120 | — | — |
| 2021-09-15 | $68.40 | $68.40 | 27,054 | — | — |
| 2021-09-14 | $67.80 | $67.80 | 12,830 | — | — |
| 2021-09-13 | $72.00 | $72.00 | 15,804 | — | — |
| 2021-09-10 | $71.40 | $71.40 | 34,407 | — | — |
| 2021-09-09 | $74.80 | $74.80 | 15,714 | — | — |
| 2021-09-08 | $72.90 | $72.90 | 19,582 | — | — |
| 2021-09-07 | $77.90 | $77.90 | 12,541 | — | — |
| 2021-09-03 | $79.00 | $79.00 | 24,439 | — | — |
| 2021-09-02 | $82.90 | $82.90 | 44,975 | — | — |
| 2021-09-01 | $88.00 | $88.00 | 25,085 | — | — |
| 2021-08-31 | $95.70 | $95.70 | 62,506 | — | — |
| 2021-08-30 | $96.70 | $96.70 | 76,269 | — | — |
| 2021-08-27 | $95.20 | $95.20 | 51,916 | — | — |
| 2021-08-26 | $91.80 | $91.80 | 45,277 | — | — |
| 2021-08-25 | $95.60 | $95.60 | 103,532 | — | — |
| 2021-08-24 | $91.60 | $91.60 | 102,435 | — | — |
| 2021-08-23 | $102.00 | $102.00 | 627,730 | — | — |
| 2021-08-20 | $76.00 | $76.00 | 2,126,599 | — | — |
| 2021-08-19 | $65.30 | $65.30 | 8,514 | — | — |
| 2021-08-18 | $71.70 | $71.70 | 3,552 | — | — |
| 2021-08-17 | $71.50 | $71.50 | 7,218 | — | — |
| 2021-08-16 | $73.40 | $73.40 | 5,227 | — | — |
| 2021-08-13 | $76.00 | $76.00 | 7,700 | — | — |
| 2021-08-12 | $81.00 | $81.00 | 3,706 | — | — |
| 2021-08-11 | $84.00 | $84.00 | 7,299 | — | — |
| 2021-08-10 | $87.00 | $87.00 | 9,484 | — | — |
| 2021-08-09 | $89.00 | $89.00 | 22,422 | — | — |
| 2021-08-06 | $88.60 | $88.60 | 19,576 | — | — |
| 2021-08-05 | $87.00 | $87.00 | 7,184 | — | — |
| 2021-08-04 | $86.10 | $86.10 | 63,380 | — | — |
| 2021-08-03 | $83.00 | $83.00 | 2,763 | — | — |
| 2021-08-02 | $85.80 | $85.80 | 6,189 | — | — |
| 2021-07-30 | $81.50 | $81.50 | 2,891 | — | — |
| 2021-07-29 | $85.10 | $85.10 | 4,214 | — | — |
| 2021-07-28 | $88.80 | $88.80 | 6,163 | — | — |
| 2021-07-27 | $83.20 | $83.20 | 8,405 | — | — |
| 2021-07-26 | $93.00 | $93.00 | 52,921 | — | — |
| 2021-07-23 | $81.00 | $81.00 | 5,285 | — | — |
| 2021-07-22 | $89.50 | $89.50 | 1,594 | — | — |
| 2021-07-21 | $92.00 | $92.00 | 5,342 | — | — |
| 2021-07-20 | $87.50 | $87.50 | 2,497 | — | — |
| 2021-07-19 | $87.00 | $87.00 | 3,674 | — | — |
| 2021-07-16 | $91.20 | $91.20 | 6,851 | — | — |
| 2021-07-15 | $102.00 | $102.00 | 4,940 | — | — |
| 2021-07-14 | $101.00 | $101.00 | 8,561 | — | — |
| 2021-07-13 | $100.00 | $100.00 | 23,820 | — | — |
| 2021-07-12 | $109.00 | $109.00 | 49,456 | — | — |
| 2021-07-09 | $112.00 | $112.00 | 90,390 | — | — |
| 2021-07-08 | $99.90 | $99.90 | 5,424 | — | — |
| 2021-07-07 | $107.00 | $107.00 | 11,947 | — | — |
| 2021-07-06 | $112.00 | $112.00 | 11,061 | — | — |
| 2021-07-02 | $120.00 | $120.00 | 10,661 | — | — |
| 2021-07-01 | $137.00 | $137.00 | 20,624 | — | — |
| 2021-06-30 | $132.00 | $132.00 | 10,700 | — | — |
| 2021-06-29 | $133.00 | $133.00 | 52,389 | — | — |
| 2021-06-28 | $143.00 | $143.00 | 4,495 | — | — |
| 2021-06-25 | $143.00 | $143.00 | 10,986 | — | — |
| 2021-06-24 | $136.00 | $136.00 | 2,307 | — | — |
| 2021-06-23 | $133.00 | $133.00 | 2,421 | — | — |
| 2021-06-22 | $125.00 | $125.00 | 2,682 | — | — |
| 2021-06-21 | $128.00 | $128.00 | 2,156 | — | — |
| 2021-06-18 | $130.00 | $130.00 | 2,394 | — | — |
| 2021-06-17 | $135.00 | $135.00 | 1,786 | — | — |
| 2021-06-16 | $140.00 | $140.00 | 3,478 | — | — |
| 2021-06-15 | $145.00 | $145.00 | 5,346 | — | — |
| 2021-06-14 | $153.00 | $153.00 | 9,739 | — | — |
| 2021-06-11 | $144.00 | $144.00 | 5,205 | — | — |
| 2021-06-10 | $147.00 | $147.00 | 3,978 | — | — |
| 2021-06-09 | $151.00 | $151.00 | 17,576 | — | — |
| 2021-06-08 | $137.00 | $137.00 | 1,309 | — | — |
| 2021-06-07 | $136.00 | $136.00 | 2,317 | — | — |
| 2021-06-04 | $138.00 | $138.00 | 4,899 | — | — |
| 2021-06-03 | $134.00 | $134.00 | 3,889 | — | — |
| 2021-06-02 | $135.00 | $135.00 | 2,552 | — | — |
| 2021-06-01 | $136.00 | $136.00 | 8,001 | — | — |
| 2021-05-28 | $128.00 | $128.00 | 2,867 | — | — |
| 2021-05-27 | $131.00 | $131.00 | 1,854 | — | — |
| 2021-05-26 | $127.00 | $127.00 | 5,676 | — | — |
| 2021-05-25 | $125.00 | $125.00 | 4,007 | — | — |
| 2021-05-24 | $132.00 | $132.00 | 2,612 | — | — |
| 2021-05-21 | $132.00 | $132.00 | 3,580 | — | — |
| 2021-05-20 | $135.00 | $135.00 | 14,552 | — | — |
| 2021-05-19 | $127.00 | $127.00 | 2,772 | — | — |
| 2021-05-18 | $127.00 | $127.00 | 4,430 | — | — |
| 2021-05-17 | $122.00 | $122.00 | 3,039 | — | — |
| 2021-05-14 | $124.00 | $124.00 | 6,019 | — | — |
| 2021-05-13 | $113.00 | $113.00 | 8,856 | — | — |
| 2021-05-12 | $120.00 | $120.00 | 9,109 | — | — |
| 2021-05-11 | $130.00 | $130.00 | 11,806 | — | — |
| 2021-05-10 | $143.00 | $143.00 | 47,263 | — | — |
| 2021-05-07 | $136.00 | $136.00 | 8,171 | — | — |
| 2021-05-06 | $148.00 | $148.00 | 7,837 | — | — |
| 2021-05-05 | $166.00 | $166.00 | 5,057 | — | — |
| 2021-05-04 | $169.00 | $169.00 | 7,534 | — | — |
| 2021-05-03 | $179.00 | $179.00 | 6,855 | — | — |
| 2021-04-30 | $193.00 | $193.00 | 4,814 | — | — |
| 2021-04-29 | $193.00 | $193.00 | 5,612 | — | — |
| 2021-04-28 | $196.00 | $196.00 | 4,865 | — | — |
| 2021-04-27 | $193.00 | $193.00 | 7,011 | — | — |
| 2021-04-26 | $201.00 | $201.00 | 16,941 | — | — |
| 2021-04-23 | $191.00 | $191.00 | 35,786 | — | — |
| 2021-04-22 | $195.00 | $195.00 | 157,859 | — | — |
| 2021-04-21 | $195.00 | $195.00 | 15,895 | — | — |
| 2021-04-20 | $194.00 | $194.00 | 8,649 | — | — |
| 2021-04-19 | $197.00 | $197.00 | 11,599 | — | — |
| 2021-04-16 | $223.00 | $223.00 | 25,927 | — | — |
| 2021-04-15 | $226.00 | $226.00 | 11,028 | — | — |
| 2021-04-14 | $250.00 | $250.00 | 46,223 | — | — |
| 2021-04-13 | $290.00 | $290.00 | 33,070 | — | — |
| 2021-04-12 | $280.00 | $280.00 | 23,645 | — | — |
| 2021-04-09 | $270.00 | $270.00 | 17,024 | — | — |
| 2021-04-08 | $258.00 | $258.00 | 17,799 | — | — |
| 2021-04-07 | $237.00 | $237.00 | 11,468 | — | — |
| 2021-04-06 | $257.00 | $257.00 | 9,119 | — | — |
| 2021-04-05 | $273.00 | $273.00 | 19,188 | — | — |
| 2021-04-01 | $269.00 | $269.00 | 77,694 | — | — |
| 2021-03-31 | $259.00 | $259.00 | 10,438 | — | — |
| 2021-03-30 | $262.00 | $262.00 | 28,629 | — | — |
| 2021-03-29 | $239.00 | $239.00 | 41,709 | — | — |
| 2021-03-26 | $252.00 | $252.00 | 26,043 | — | — |
| 2021-03-25 | $290.00 | $290.00 | 33,921 | — | — |
| 2021-03-24 | $294.00 | $294.00 | 75,055 | — | — |
| 2021-03-23 | $278.00 | $278.00 | 85,485 | — | — |
| 2021-03-22 | $273.00 | $273.00 | 62,735 | — | — |
| 2021-03-19 | $265.00 | $265.00 | 25,358 | — | — |
| 2021-03-18 | $262.00 | $262.00 | 94,781 | — | — |
| 2021-03-17 | $278.00 | $278.00 | 90,909 | — | — |
| 2021-03-16 | $240.00 | $240.00 | 29,412 | — | — |
| 2021-03-15 | $288.00 | $288.00 | 95,933 | — | — |
| 2021-03-12 | $239.00 | $239.00 | 37,491 | — | — |
| 2021-03-11 | $223.00 | $223.00 | 12,761 | — | — |
| 2021-03-10 | $211.00 | $211.00 | 21,636 | — | — |
| 2021-03-09 | $223.00 | $223.00 | 20,260 | — | — |
| 2021-03-08 | $201.00 | $201.00 | 34,651 | — | — |
| 2021-03-05 | $184.00 | $184.00 | 14,464 | — | — |
| 2021-03-04 | $188.00 | $188.00 | 27,126 | — | — |
| 2021-03-03 | $241.00 | $241.00 | 23,741 | — | — |
| 2021-03-02 | $231.00 | $231.00 | 9,352 | — | — |
| 2021-03-01 | $243.00 | $243.00 | 26,029 | — | — |
| 2021-02-26 | $229.00 | $229.00 | 19,713 | — | — |
| 2021-02-25 | $237.00 | $237.00 | 16,581 | — | — |
| 2021-02-24 | $259.00 | $259.00 | 19,947 | — | — |
| 2021-02-23 | $240.00 | $240.00 | 25,982 | — | — |
| 2021-02-22 | $283.00 | $283.00 | 38,285 | — | — |
| 2021-02-19 | $337.00 | $337.00 | 42,833 | — | — |
| 2021-02-18 | $329.00 | $329.00 | 97,836 | — | — |
| 2021-02-17 | $415.00 | $415.00 | 200,994 | — | — |
| 2021-02-16 | $286.00 | $286.00 | 57,136 | — | — |
| 2021-02-12 | $271.00 | $271.00 | 32,229 | — | — |
| 2021-02-11 | $282.00 | $282.00 | 114,857 | — | — |
| 2021-02-10 | $247.00 | $247.00 | 35,204 | — | — |
| 2021-02-09 | $262.00 | $262.00 | 50,103 | — | — |
| 2021-02-08 | $256.00 | $256.00 | 101,787 | — | — |
| 2021-02-05 | $223.00 | $223.00 | 21,110 | — | — |
| 2021-02-04 | $213.00 | $213.00 | 14,630 | — | — |
| 2021-02-03 | $219.00 | $219.00 | 30,070 | — | — |
| 2021-02-02 | $213.00 | $213.00 | 42,689 | — | — |
| 2021-02-01 | $197.00 | $197.00 | 11,315 | — | — |
| 2021-01-29 | $202.00 | $202.00 | 31,104 | — | — |
| 2021-01-28 | $193.00 | $193.00 | 26,797 | — | — |
| 2021-01-27 | $190.00 | $190.00 | 10,840 | — | — |
| 2021-01-26 | $199.00 | $199.00 | 9,272 | — | — |
| 2021-01-25 | $201.00 | $201.00 | 20,691 | — | — |
| 2021-01-22 | $205.00 | $205.00 | 15,846 | — | — |
| 2021-01-21 | $193.00 | $193.00 | 16,252 | — | — |
| 2021-01-20 | $209.00 | $209.00 | 12,990 | — | — |
| 2021-01-19 | $225.00 | $225.00 | 21,984 | — | — |
| 2021-01-15 | $217.00 | $217.00 | 14,862 | — | — |
| 2021-01-14 | $235.00 | $235.00 | 22,937 | — | — |
| 2021-01-13 | $234.00 | $234.00 | 25,434 | — | — |
| 2021-01-12 | $252.00 | $252.00 | 37,517 | — | — |
| 2021-01-11 | $258.00 | $258.00 | 38,274 | — | — |
| 2021-01-08 | $267.00 | $267.00 | 303,607 | — | — |
| 2021-01-07 | $222.00 | $222.00 | 91,717 | — | — |
| 2021-01-06 | $190.00 | $190.00 | 50,603 | — | — |
| 2021-01-05 | $187.00 | $187.00 | 39,472 | — | — |
| 2021-01-04 | $159.00 | $159.00 | 53,100 | — | — |