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
- 2018-03-27 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 | $91.50 | $91.50 | 6,813 | — | — |
| 2021-12-30 | $95.10 | $95.10 | 5,240 | — | — |
| 2021-12-29 | $94.50 | $94.50 | 7,760 | — | — |
| 2021-12-28 | $103.80 | $103.80 | 5,320 | — | — |
| 2021-12-27 | $107.70 | $107.70 | 4,393 | — | — |
| 2021-12-23 | $111.60 | $111.60 | 3,560 | — | — |
| 2021-12-22 | $111.60 | $111.60 | 6,840 | — | — |
| 2021-12-21 | $113.10 | $113.10 | 10,347 | — | — |
| 2021-12-20 | $108.00 | $108.00 | 9,240 | — | — |
| 2021-12-17 | $109.50 | $109.50 | 22,147 | — | — |
| 2021-12-16 | $105.60 | $105.60 | 13,537 | — | — |
| 2021-12-15 | $101.40 | $101.40 | 11,303 | — | — |
| 2021-12-14 | $92.10 | $92.10 | 8,353 | — | — |
| 2021-12-13 | $96.60 | $96.60 | 4,887 | — | — |
| 2021-12-10 | $100.50 | $100.50 | 6,113 | — | — |
| 2021-12-09 | $103.20 | $103.20 | 6,467 | — | — |
| 2021-12-08 | $107.10 | $107.10 | 12,647 | — | — |
| 2021-12-07 | $103.20 | $103.20 | 10,017 | — | — |
| 2021-12-06 | $98.70 | $98.70 | 29,490 | — | — |
| 2021-12-03 | $94.50 | $94.50 | 19,083 | — | — |
| 2021-12-02 | $113.40 | $113.40 | 15,743 | — | — |
| 2021-12-01 | $113.40 | $113.40 | 9,867 | — | — |
| 2021-11-30 | $122.10 | $122.10 | 10,063 | — | — |
| 2021-11-29 | $124.80 | $124.80 | 5,943 | — | — |
| 2021-11-26 | $132.90 | $132.90 | 2,997 | — | — |
| 2021-11-24 | $138.60 | $138.60 | 6,593 | — | — |
| 2021-11-23 | $135.00 | $135.00 | 11,837 | — | — |
| 2021-11-22 | $138.00 | $138.00 | 12,680 | — | — |
| 2021-11-19 | $149.70 | $149.70 | 5,580 | — | — |
| 2021-11-18 | $145.20 | $145.20 | 4,587 | — | — |
| 2021-11-17 | $150.30 | $150.30 | 5,630 | — | — |
| 2021-11-16 | $150.00 | $150.00 | 11,740 | — | — |
| 2021-11-15 | $147.30 | $147.30 | 11,393 | — | — |
| 2021-11-12 | $154.80 | $154.80 | 9,037 | — | — |
| 2021-11-11 | $151.50 | $151.50 | 13,203 | — | — |
| 2021-11-10 | $155.70 | $155.70 | 9,543 | — | — |
| 2021-11-09 | $161.70 | $161.70 | 12,873 | — | — |
| 2021-11-08 | $167.10 | $167.10 | 70,653 | — | — |
| 2021-11-05 | $207.00 | $207.00 | 6,483 | — | — |
| 2021-11-04 | $206.40 | $206.40 | 11,957 | — | — |
| 2021-11-03 | $212.40 | $212.40 | 16,210 | — | — |
| 2021-11-02 | $206.10 | $206.10 | 5,043 | — | — |
| 2021-11-01 | $201.00 | $201.00 | 4,767 | — | — |
| 2021-10-29 | $193.80 | $193.80 | 4,253 | — | — |
| 2021-10-28 | $200.10 | $200.10 | 6,960 | — | — |
| 2021-10-27 | $186.30 | $186.30 | 4,223 | — | — |
| 2021-10-26 | $192.60 | $192.60 | 3,987 | — | — |
| 2021-10-25 | $195.90 | $195.90 | 5,823 | — | — |
| 2021-10-22 | $193.80 | $193.80 | 6,427 | — | — |
| 2021-10-21 | $198.90 | $198.90 | 5,527 | — | — |
| 2021-10-20 | $192.60 | $192.60 | 11,967 | — | — |
| 2021-10-19 | $201.60 | $201.60 | 10,560 | — | — |
| 2021-10-18 | $187.80 | $187.80 | 4,920 | — | — |
| 2021-10-15 | $181.50 | $181.50 | 3,340 | — | — |
| 2021-10-14 | $183.90 | $183.90 | 5,007 | — | — |
| 2021-10-13 | $184.50 | $184.50 | 7,087 | — | — |
| 2021-10-12 | $192.30 | $192.30 | 5,687 | — | — |
| 2021-10-11 | $182.10 | $182.10 | 4,797 | — | — |
| 2021-10-08 | $177.30 | $177.30 | 4,283 | — | — |
| 2021-10-07 | $177.90 | $177.90 | 13,313 | — | — |
| 2021-10-06 | $169.20 | $169.20 | 8,460 | — | — |
| 2021-10-05 | $175.50 | $175.50 | 22,527 | — | — |
| 2021-10-04 | $177.60 | $177.60 | 11,647 | — | — |
| 2021-10-01 | $198.60 | $198.60 | 6,093 | — | — |
| 2021-09-30 | $202.20 | $202.20 | 5,590 | — | — |
| 2021-09-29 | $200.40 | $200.40 | 8,840 | — | — |
| 2021-09-28 | $216.90 | $216.90 | 9,527 | — | — |
| 2021-09-27 | $214.50 | $214.50 | 8,330 | — | — |
| 2021-09-24 | $210.00 | $210.00 | 5,723 | — | — |
| 2021-09-23 | $222.90 | $222.90 | 6,323 | — | — |
| 2021-09-22 | $216.60 | $216.60 | 8,227 | — | — |
| 2021-09-21 | $215.40 | $215.40 | 19,747 | — | — |
| 2021-09-20 | $220.20 | $220.20 | 11,613 | — | — |
| 2021-09-17 | $233.70 | $233.70 | 35,397 | — | — |
| 2021-09-16 | $231.30 | $231.30 | 13,293 | — | — |
| 2021-09-15 | $230.10 | $230.10 | 16,607 | — | — |
| 2021-09-14 | $241.50 | $241.50 | 9,433 | — | — |
| 2021-09-13 | $242.10 | $242.10 | 6,860 | — | — |
| 2021-09-10 | $247.80 | $247.80 | 6,940 | — | — |
| 2021-09-09 | $249.30 | $249.30 | 9,400 | — | — |
| 2021-09-08 | $249.60 | $249.60 | 5,447 | — | — |
| 2021-09-07 | $252.00 | $252.00 | 9,037 | — | — |
| 2021-09-03 | $251.40 | $251.40 | 13,037 | — | — |
| 2021-09-02 | $263.10 | $263.10 | 6,687 | — | — |
| 2021-09-01 | $260.70 | $260.70 | 8,540 | — | — |
| 2021-08-31 | $266.70 | $266.70 | 10,833 | — | — |
| 2021-08-30 | $251.40 | $251.40 | 11,403 | — | — |
| 2021-08-27 | $259.20 | $259.20 | 29,653 | — | — |
| 2021-08-26 | $234.30 | $234.30 | 12,630 | — | — |
| 2021-08-25 | $243.90 | $243.90 | 26,873 | — | — |
| 2021-08-24 | $257.10 | $257.10 | 27,947 | — | — |
| 2021-08-23 | $219.30 | $219.30 | 17,000 | — | — |
| 2021-08-20 | $227.10 | $227.10 | 17,730 | — | — |
| 2021-08-19 | $236.70 | $236.70 | 9,867 | — | — |
| 2021-08-18 | $245.10 | $245.10 | 12,163 | — | — |
| 2021-08-17 | $253.20 | $253.20 | 8,767 | — | — |
| 2021-08-16 | $255.00 | $255.00 | 11,277 | — | — |
| 2021-08-13 | $300.30 | $300.30 | 10,083 | — | — |
| 2021-08-12 | $324.30 | $324.30 | 4,650 | — | — |
| 2021-08-11 | $325.20 | $325.20 | 4,630 | — | — |
| 2021-08-10 | $323.10 | $323.10 | 5,323 | — | — |
| 2021-08-09 | $330.00 | $330.00 | 4,207 | — | — |
| 2021-08-06 | $333.30 | $333.30 | 3,510 | — | — |
| 2021-08-05 | $339.00 | $339.00 | 5,307 | — | — |
| 2021-08-04 | $319.20 | $319.20 | 7,867 | — | — |
| 2021-08-03 | $321.60 | $321.60 | 8,587 | — | — |
| 2021-08-02 | $337.80 | $337.80 | 8,807 | — | — |
| 2021-07-30 | $298.50 | $298.50 | 11,380 | — | — |
| 2021-07-29 | $340.50 | $340.50 | 3,313 | — | — |
| 2021-07-28 | $355.20 | $355.20 | 4,390 | — | — |
| 2021-07-27 | $334.80 | $334.80 | 8,653 | — | — |
| 2021-07-26 | $339.60 | $339.60 | 3,820 | — | — |
| 2021-07-23 | $358.20 | $358.20 | 3,800 | — | — |
| 2021-07-22 | $355.50 | $355.50 | 5,033 | — | — |
| 2021-07-21 | $366.30 | $366.30 | 12,517 | — | — |
| 2021-07-20 | $364.50 | $364.50 | 7,007 | — | — |
| 2021-07-19 | $331.20 | $331.20 | 16,103 | — | — |
| 2021-07-16 | $368.70 | $368.70 | 11,680 | — | — |
| 2021-07-15 | $387.60 | $387.60 | 10,737 | — | — |
| 2021-07-14 | $409.80 | $409.80 | 11,160 | — | — |
| 2021-07-13 | $442.20 | $442.20 | 6,590 | — | — |
| 2021-07-12 | $447.60 | $447.60 | 4,033 | — | — |
| 2021-07-09 | $443.70 | $443.70 | 5,303 | — | — |
| 2021-07-08 | $454.80 | $454.80 | 5,897 | — | — |
| 2021-07-07 | $427.50 | $427.50 | 9,147 | — | — |
| 2021-07-06 | $447.00 | $447.00 | 4,227 | — | — |
| 2021-07-02 | $456.00 | $456.00 | 5,010 | — | — |
| 2021-07-01 | $457.80 | $457.80 | 6,910 | — | — |
| 2021-06-30 | $465.00 | $465.00 | 6,627 | — | — |
| 2021-06-29 | $474.90 | $474.90 | 6,797 | — | — |
| 2021-06-28 | $486.90 | $486.90 | 15,363 | — | — |
| 2021-06-25 | $434.70 | $434.70 | 98,860 | — | — |
| 2021-06-24 | $428.40 | $428.40 | 12,557 | — | — |
| 2021-06-23 | $457.80 | $457.80 | 9,980 | — | — |
| 2021-06-22 | $463.20 | $463.20 | 24,553 | — | — |
| 2021-06-21 | $497.70 | $497.70 | 14,903 | — | — |
| 2021-06-18 | $539.40 | $539.40 | 9,683 | — | — |
| 2021-06-17 | $539.70 | $539.70 | 8,870 | — | — |
| 2021-06-16 | $523.50 | $523.50 | 9,680 | — | — |
| 2021-06-15 | $518.70 | $518.70 | 19,593 | — | — |
| 2021-06-14 | $535.50 | $535.50 | 20,247 | — | — |
| 2021-06-11 | $540.00 | $540.00 | 5,990 | — | — |
| 2021-06-10 | $522.60 | $522.60 | 9,530 | — | — |
| 2021-06-09 | $545.70 | $545.70 | 5,917 | — | — |
| 2021-06-08 | $539.10 | $539.10 | 8,450 | — | — |
| 2021-06-07 | $545.40 | $545.40 | 15,993 | — | — |
| 2021-06-04 | $498.00 | $498.00 | 8,717 | — | — |
| 2021-06-03 | $489.30 | $489.30 | 15,920 | — | — |
| 2021-06-02 | $568.80 | $568.80 | 16,190 | — | — |
| 2021-06-01 | $512.70 | $512.70 | 15,270 | — | — |
| 2021-05-28 | $517.20 | $517.20 | 10,847 | — | — |
| 2021-05-27 | $494.40 | $494.40 | 13,010 | — | — |
| 2021-05-26 | $480.60 | $480.60 | 11,953 | — | — |
| 2021-05-25 | $462.00 | $462.00 | 9,023 | — | — |
| 2021-05-24 | $458.70 | $458.70 | 17,620 | — | — |
| 2021-05-21 | $430.80 | $430.80 | 10,777 | — | — |
| 2021-05-20 | $414.90 | $414.90 | 15,030 | — | — |
| 2021-05-19 | $393.30 | $393.30 | 16,387 | — | — |
| 2021-05-18 | $394.50 | $394.50 | 13,547 | — | — |
| 2021-05-17 | $375.30 | $375.30 | 9,177 | — | — |
| 2021-05-14 | $369.60 | $369.60 | 17,523 | — | — |
| 2021-05-13 | $354.30 | $354.30 | 24,307 | — | — |
| 2021-05-12 | $387.90 | $387.90 | 36,163 | — | — |
| 2021-05-11 | $453.00 | $453.00 | 28,117 | — | — |
| 2021-05-10 | $476.70 | $476.70 | 19,833 | — | — |
| 2021-05-07 | $496.50 | $496.50 | 21,627 | — | — |
| 2021-05-06 | $482.70 | $482.70 | 48,183 | — | — |
| 2021-05-05 | $447.60 | $447.60 | 28,140 | — | — |
| 2021-05-04 | $396.00 | $396.00 | 13,370 | — | — |
| 2021-05-03 | $387.00 | $387.00 | 24,213 | — | — |
| 2021-04-30 | $397.50 | $397.50 | 17,960 | — | — |
| 2021-04-29 | $363.60 | $363.60 | 9,527 | — | — |
| 2021-04-28 | $352.20 | $352.20 | 14,157 | — | — |
| 2021-04-27 | $351.00 | $351.00 | 26,833 | — | — |
| 2021-04-26 | $344.10 | $344.10 | 14,340 | — | — |
| 2021-04-23 | $346.20 | $346.20 | 21,523 | — | — |
| 2021-04-22 | $297.00 | $297.00 | 12,907 | — | — |
| 2021-04-21 | $289.20 | $289.20 | 14,007 | — | — |
| 2021-04-20 | $287.40 | $287.40 | 18,787 | — | — |
| 2021-04-19 | $276.00 | $276.00 | 12,047 | — | — |
| 2021-04-16 | $295.20 | $295.20 | 12,697 | — | — |
| 2021-04-15 | $273.90 | $273.90 | 11,363 | — | — |
| 2021-04-14 | $288.90 | $288.90 | 8,443 | — | — |
| 2021-04-13 | $287.10 | $287.10 | 20,130 | — | — |
| 2021-04-12 | $312.00 | $312.00 | 19,913 | — | — |
| 2021-04-09 | $313.20 | $313.20 | 45,733 | — | — |
| 2021-04-08 | $263.70 | $263.70 | 53,273 | — | — |
| 2021-04-07 | $292.20 | $292.20 | 36,017 | — | — |
| 2021-04-06 | $285.00 | $285.00 | 135,503 | — | — |
| 2021-04-05 | $247.20 | $247.20 | 42,997 | — | — |
| 2021-04-01 | $215.70 | $215.70 | 8,313 | — | — |
| 2021-03-31 | $205.20 | $205.20 | 4,570 | — | — |
| 2021-03-30 | $203.40 | $203.40 | 5,440 | — | — |
| 2021-03-29 | $204.90 | $204.90 | 15,797 | — | — |
| 2021-03-26 | $202.80 | $202.80 | 12,090 | — | — |
| 2021-03-25 | $198.30 | $198.30 | 8,340 | — | — |
| 2021-03-24 | $187.50 | $187.50 | 8,570 | — | — |
| 2021-03-23 | $193.80 | $193.80 | 5,877 | — | — |
| 2021-03-22 | $200.70 | $200.70 | 8,647 | — | — |
| 2021-03-19 | $197.70 | $197.70 | 26,433 | — | — |
| 2021-03-18 | $183.90 | $183.90 | 15,457 | — | — |
| 2021-03-17 | $195.60 | $195.60 | 42,290 | — | — |
| 2021-03-16 | $189.00 | $189.00 | 10,833 | — | — |
| 2021-03-15 | $182.10 | $182.10 | 7,720 | — | — |
| 2021-03-12 | $180.30 | $180.30 | 6,190 | — | — |
| 2021-03-11 | $179.70 | $179.70 | 14,490 | — | — |
| 2021-03-10 | $173.40 | $173.40 | 18,613 | — | — |
| 2021-03-09 | $175.50 | $175.50 | 149,840 | — | — |
| 2021-03-08 | $136.20 | $136.20 | 7,393 | — | — |
| 2021-03-05 | $147.00 | $147.00 | 8,443 | — | — |
| 2021-03-04 | $132.00 | $132.00 | 11,350 | — | — |
| 2021-03-03 | $149.70 | $149.70 | 7,433 | — | — |
| 2021-03-02 | $150.90 | $150.90 | 6,630 | — | — |
| 2021-03-01 | $154.80 | $154.80 | 7,150 | — | — |
| 2021-02-26 | $156.30 | $156.30 | 9,883 | — | — |
| 2021-02-25 | $138.60 | $138.60 | 14,860 | — | — |
| 2021-02-24 | $150.30 | $150.30 | 37,370 | — | — |
| 2021-02-23 | $145.20 | $145.20 | 15,767 | — | — |
| 2021-02-22 | $156.60 | $156.60 | 15,630 | — | — |
| 2021-02-19 | $169.20 | $169.20 | 20,063 | — | — |
| 2021-02-18 | $194.40 | $194.40 | 14,713 | — | — |
| 2021-02-17 | $193.20 | $193.20 | 23,217 | — | — |
| 2021-02-16 | $189.90 | $189.90 | 50,003 | — | — |
| 2021-02-12 | $167.10 | $167.10 | 40,190 | — | — |
| 2021-02-11 | $155.40 | $155.40 | 57,363 | — | — |
| 2021-02-10 | $255.00 | $255.00 | 1,547 | — | — |
| 2021-02-09 | $224.40 | $224.40 | 1,084 | — | — |
| 2021-02-08 | $216.75 | $216.75 | 775 | — | — |
| 2021-02-05 | $226.95 | $226.95 | 498 | — | — |
| 2021-02-04 | $224.40 | $224.40 | 489 | — | — |
| 2021-02-03 | $227.97 | $227.97 | 549 | — | — |
| 2021-02-02 | $214.20 | $214.20 | 1,032 | — | — |
| 2021-02-01 | $220.83 | $220.83 | 697 | — | — |
| 2021-01-29 | $239.70 | $239.70 | 584 | — | — |
| 2021-01-28 | $236.13 | $236.13 | 1,005 | — | — |
| 2021-01-27 | $234.60 | $234.60 | 1,123 | — | — |
| 2021-01-26 | $234.60 | $234.60 | 505 | — | — |
| 2021-01-25 | $234.60 | $234.60 | 933 | — | — |
| 2021-01-22 | $224.40 | $224.40 | 397 | — | — |
| 2021-01-21 | $224.40 | $224.40 | 621 | — | — |
| 2021-01-20 | $224.40 | $224.40 | 1,142 | — | — |
| 2021-01-19 | $211.65 | $211.65 | 1,559 | — | — |
| 2021-01-15 | $247.35 | $247.35 | 718 | — | — |
| 2021-01-14 | $260.10 | $260.10 | 621 | — | — |
| 2021-01-13 | $264.18 | $264.18 | 485 | — | — |
| 2021-01-12 | $257.55 | $257.55 | 878 | — | — |
| 2021-01-11 | $251.43 | $251.43 | 487 | — | — |
| 2021-01-08 | $255.00 | $255.00 | 680 | — | — |
| 2021-01-07 | $260.10 | $260.10 | 703 | — | — |
| 2021-01-06 | $265.20 | $265.20 | 960 | — | — |
| 2021-01-05 | $255.00 | $255.00 | 1,348 | — | — |
| 2021-01-04 | $219.30 | $219.30 | 1,336 | — | — |