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
- 2021-01-11 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 | $70.75 | $70.75 | 72,948 | — | — |
| 2021-12-30 | $74.50 | $74.50 | 101,144 | — | — |
| 2021-12-29 | $70.50 | $70.50 | 63,256 | — | — |
| 2021-12-28 | $72.25 | $72.25 | 94,728 | — | — |
| 2021-12-27 | $73.25 | $73.25 | 56,248 | — | — |
| 2021-12-23 | $77.25 | $77.25 | 87,808 | — | — |
| 2021-12-22 | $73.75 | $73.75 | 74,784 | — | — |
| 2021-12-21 | $72.25 | $72.25 | 178,992 | — | — |
| 2021-12-20 | $66.25 | $66.25 | 92,480 | — | — |
| 2021-12-17 | $68.25 | $68.25 | 112,148 | — | — |
| 2021-12-16 | $66.00 | $66.00 | 122,240 | — | — |
| 2021-12-15 | $71.25 | $71.25 | 114,032 | — | — |
| 2021-12-14 | $69.50 | $69.50 | 129,372 | — | — |
| 2021-12-13 | $67.50 | $67.50 | 94,424 | — | — |
| 2021-12-10 | $70.25 | $70.25 | 95,256 | — | — |
| 2021-12-09 | $75.00 | $75.00 | 70,908 | — | — |
| 2021-12-08 | $77.75 | $77.75 | 115,328 | — | — |
| 2021-12-07 | $78.75 | $78.75 | 127,200 | — | — |
| 2021-12-06 | $73.50 | $73.50 | 219,312 | — | — |
| 2021-12-03 | $77.50 | $77.50 | 145,152 | — | — |
| 2021-12-02 | $85.25 | $85.25 | 118,224 | — | — |
| 2021-12-01 | $87.00 | $87.00 | 88,984 | — | — |
| 2021-11-30 | $91.50 | $91.50 | 265,416 | — | — |
| 2021-11-29 | $91.75 | $91.75 | 87,228 | — | — |
| 2021-11-26 | $93.50 | $93.50 | 47,232 | — | — |
| 2021-11-24 | $95.00 | $95.00 | 85,696 | — | — |
| 2021-11-23 | $86.50 | $86.50 | 94,288 | — | — |
| 2021-11-22 | $88.50 | $88.50 | 153,388 | — | — |
| 2021-11-19 | $97.00 | $97.00 | 177,124 | — | — |
| 2021-11-18 | $90.00 | $90.00 | 115,536 | — | — |
| 2021-11-17 | $95.75 | $95.75 | 109,004 | — | — |
| 2021-11-16 | $96.00 | $96.00 | 118,156 | — | — |
| 2021-11-15 | $97.75 | $97.75 | 136,016 | — | — |
| 2021-11-12 | $103.25 | $103.25 | 96,012 | — | — |
| 2021-11-11 | $102.50 | $102.50 | 95,100 | — | — |
| 2021-11-10 | $101.75 | $101.75 | 111,400 | — | — |
| 2021-11-09 | $100.50 | $100.50 | 100,488 | — | — |
| 2021-11-08 | $105.00 | $105.00 | 35,200 | — | — |
| 2021-11-05 | $104.50 | $104.50 | 42,428 | — | — |
| 2021-11-04 | $106.50 | $106.50 | 31,496 | — | — |
| 2021-11-03 | $108.50 | $108.50 | 25,392 | — | — |
| 2021-11-02 | $108.50 | $108.50 | 45,892 | — | — |
| 2021-11-01 | $108.00 | $108.00 | 39,444 | — | — |
| 2021-10-29 | $106.25 | $106.25 | 41,956 | — | — |
| 2021-10-28 | $105.25 | $105.25 | 36,152 | — | — |
| 2021-10-27 | $105.00 | $105.00 | 45,208 | — | — |
| 2021-10-26 | $107.50 | $107.50 | 101,404 | — | — |
| 2021-10-25 | $105.00 | $105.00 | 92,148 | — | — |
| 2021-10-22 | $109.50 | $109.50 | 82,956 | — | — |
| 2021-10-21 | $110.25 | $110.25 | 56,608 | — | — |
| 2021-10-20 | $106.75 | $106.75 | 68,604 | — | — |
| 2021-10-19 | $106.75 | $106.75 | 70,652 | — | — |
| 2021-10-18 | $103.50 | $103.50 | 71,572 | — | — |
| 2021-10-15 | $109.00 | $109.00 | 39,804 | — | — |
| 2021-10-14 | $110.00 | $110.00 | 75,452 | — | — |
| 2021-10-13 | $110.25 | $110.25 | 82,308 | — | — |
| 2021-10-12 | $105.25 | $105.25 | 106,984 | — | — |
| 2021-10-11 | $109.00 | $109.00 | 66,192 | — | — |
| 2021-10-08 | $105.75 | $105.75 | 78,016 | — | — |
| 2021-10-07 | $111.00 | $111.00 | 77,140 | — | — |
| 2021-10-06 | $111.50 | $111.50 | 50,968 | — | — |
| 2021-10-05 | $112.25 | $112.25 | 80,272 | — | — |
| 2021-10-04 | $110.50 | $110.50 | 86,820 | — | — |
| 2021-10-01 | $115.00 | $115.00 | 110,336 | — | — |
| 2021-09-30 | $117.00 | $117.00 | 66,972 | — | — |
| 2021-09-29 | $113.50 | $113.50 | 103,268 | — | — |
| 2021-09-28 | $111.25 | $111.25 | 152,288 | — | — |
| 2021-09-27 | $118.00 | $118.00 | 93,384 | — | — |
| 2021-09-24 | $122.50 | $122.50 | 102,308 | — | — |
| 2021-09-23 | $124.75 | $124.75 | 103,296 | — | — |
| 2021-09-22 | $125.00 | $125.00 | 105,240 | — | — |
| 2021-09-21 | $125.50 | $125.50 | 114,588 | — | — |
| 2021-09-20 | $126.25 | $126.25 | 208,528 | — | — |
| 2021-09-17 | $120.75 | $120.75 | 1,077,172 | — | — |
| 2021-09-16 | $131.25 | $131.25 | 160,568 | — | — |
| 2021-09-15 | $135.25 | $135.25 | 160,280 | — | — |
| 2021-09-14 | $131.50 | $131.50 | 202,380 | — | — |
| 2021-09-13 | $137.75 | $137.75 | 280,192 | — | — |
| 2021-09-10 | $146.75 | $146.75 | 677,044 | — | — |
| 2021-09-09 | $171.50 | $171.50 | 372,184 | — | — |
| 2021-09-08 | $157.75 | $157.75 | 402,840 | — | — |
| 2021-09-07 | $151.25 | $151.25 | 1,322,508 | — | — |
| 2021-09-03 | $130.75 | $130.75 | 472,916 | — | — |
| 2021-09-02 | $109.75 | $109.75 | 681,248 | — | — |
| 2021-09-01 | $128.75 | $128.75 | 78,784 | — | — |
| 2021-08-31 | $132.00 | $132.00 | 70,076 | — | — |
| 2021-08-30 | $122.75 | $122.75 | 69,092 | — | — |
| 2021-08-27 | $118.75 | $118.75 | 93,672 | — | — |
| 2021-08-26 | $109.25 | $109.25 | 90,932 | — | — |
| 2021-08-25 | $111.75 | $111.75 | 97,008 | — | — |
| 2021-08-24 | $111.75 | $111.75 | 154,852 | — | — |
| 2021-08-23 | $99.75 | $99.75 | 107,844 | — | — |
| 2021-08-20 | $105.00 | $105.00 | 107,844 | — | — |
| 2021-08-19 | $106.50 | $106.50 | 143,280 | — | — |
| 2021-08-18 | $109.50 | $109.50 | 125,856 | — | — |
| 2021-08-17 | $116.25 | $116.25 | 154,904 | — | — |
| 2021-08-16 | $137.25 | $137.25 | 73,408 | — | — |
| 2021-08-13 | $131.75 | $131.75 | 81,484 | — | — |
| 2021-08-12 | $147.00 | $147.00 | 43,024 | — | — |
| 2021-08-11 | $151.50 | $151.50 | 52,928 | — | — |
| 2021-08-10 | $170.50 | $170.50 | 17,624 | — | — |
| 2021-08-09 | $177.50 | $177.50 | 12,692 | — | — |
| 2021-08-06 | $184.00 | $184.00 | 26,680 | — | — |
| 2021-08-05 | $199.50 | $199.50 | 38,124 | — | — |
| 2021-08-04 | $240.25 | $240.25 | 7,944 | — | — |
| 2021-08-03 | $247.75 | $247.75 | 9,828 | — | — |
| 2021-08-02 | $244.75 | $244.75 | 2,344 | — | — |
| 2021-07-30 | $243.75 | $243.75 | 712 | — | — |
| 2021-07-29 | $244.50 | $244.50 | 3,148 | — | — |
| 2021-07-28 | $245.75 | $245.75 | 2,076 | — | — |
| 2021-07-27 | $242.00 | $242.00 | 2,476 | — | — |
| 2021-07-26 | $249.25 | $249.25 | 6,876 | — | — |
| 2021-07-23 | $249.50 | $249.50 | 3,396 | — | — |
| 2021-07-22 | $249.25 | $249.25 | 25,624 | — | — |
| 2021-07-21 | $249.25 | $249.25 | 16,464 | — | — |
| 2021-07-20 | $249.25 | $249.25 | 54,976 | — | — |
| 2021-07-19 | $249.00 | $249.00 | 25,220 | — | — |
| 2021-07-16 | $249.00 | $249.00 | 3,500 | — | — |
| 2021-07-15 | $249.00 | $249.00 | 15,948 | — | — |
| 2021-07-14 | $249.25 | $249.25 | 4,080 | — | — |
| 2021-07-13 | $249.25 | $249.25 | 13,560 | — | — |
| 2021-07-12 | $249.00 | $249.00 | 1,364 | — | — |
| 2021-07-09 | $249.25 | $249.25 | 1,036 | — | — |
| 2021-07-08 | $249.00 | $249.00 | 1,252 | — | — |
| 2021-07-07 | $249.00 | $249.00 | 860 | — | — |
| 2021-07-06 | $248.50 | $248.50 | 1,408 | — | — |
| 2021-07-02 | $248.75 | $248.75 | 1,348 | — | — |
| 2021-07-01 | $249.50 | $249.50 | 6,972 | — | — |
| 2021-06-30 | $248.25 | $248.25 | 2,408 | — | — |
| 2021-06-29 | $248.25 | $248.25 | 4,744 | — | — |
| 2021-06-28 | $248.25 | $248.25 | 5,984 | — | — |
| 2021-06-25 | $248.00 | $248.00 | 35,804 | — | — |
| 2021-06-24 | $250.00 | $250.00 | 10,240 | — | — |
| 2021-06-23 | $249.75 | $249.75 | 2,808 | — | — |
| 2021-06-22 | $248.75 | $248.75 | 4,424 | — | — |
| 2021-06-21 | $250.25 | $250.25 | 2,288 | — | — |
| 2021-06-18 | $251.00 | $251.00 | 4,888 | — | — |
| 2021-06-17 | $250.75 | $250.75 | 70,396 | — | — |
| 2021-06-16 | $249.25 | $249.25 | 7,584 | — | — |
| 2021-06-15 | $250.00 | $250.00 | 14,488 | — | — |
| 2021-06-14 | $249.25 | $249.25 | 4,156 | — | — |
| 2021-06-11 | $250.00 | $250.00 | 2,320 | — | — |
| 2021-06-10 | $249.50 | $249.50 | 3,664 | — | — |
| 2021-06-09 | $249.75 | $249.75 | 5,876 | — | — |
| 2021-06-08 | $249.25 | $249.25 | 3,036 | — | — |
| 2021-06-07 | $250.00 | $250.00 | 2,220 | — | — |
| 2021-06-04 | $250.00 | $250.00 | 432 | — | — |
| 2021-06-03 | $249.38 | $249.38 | 2,692 | — | — |
| 2021-06-02 | $249.75 | $249.75 | 9,408 | — | — |
| 2021-06-01 | $249.75 | $249.75 | 2,500 | — | — |
| 2021-05-28 | $249.75 | $249.75 | 1,184 | — | — |
| 2021-05-27 | $250.00 | $250.00 | 1,524 | — | — |
| 2021-05-26 | $250.00 | $250.00 | 23,956 | — | — |
| 2021-05-25 | $248.00 | $248.00 | 22,856 | — | — |
| 2021-05-24 | $249.00 | $249.00 | 11,732 | — | — |
| 2021-05-21 | $248.75 | $248.75 | 7,204 | — | — |
| 2021-05-20 | $247.63 | $247.63 | 10,248 | — | — |
| 2021-05-19 | $246.75 | $246.75 | 29,124 | — | — |
| 2021-05-18 | $247.75 | $247.75 | 620 | — | — |
| 2021-05-17 | $247.25 | $247.25 | 1,764 | — | — |
| 2021-05-14 | $247.25 | $247.25 | 1,592 | — | — |
| 2021-05-13 | $247.25 | $247.25 | 3,524 | — | — |
| 2021-05-12 | $246.00 | $246.00 | 4,520 | — | — |
| 2021-05-11 | $246.50 | $246.50 | 11,556 | — | — |
| 2021-05-10 | $248.00 | $248.00 | 4,360 | — | — |
| 2021-05-07 | $248.25 | $248.25 | 3,768 | — | — |
| 2021-05-06 | $247.50 | $247.50 | 7,124 | — | — |
| 2021-05-05 | $247.50 | $247.50 | 2,656 | — | — |
| 2021-05-04 | $248.00 | $248.00 | 3,896 | — | — |
| 2021-05-03 | $249.75 | $249.75 | 6,832 | — | — |
| 2021-04-30 | $250.00 | $250.00 | 1,308 | — | — |
| 2021-04-29 | $249.00 | $249.00 | 4,648 | — | — |
| 2021-04-28 | $249.00 | $249.00 | 2,032 | — | — |
| 2021-04-27 | $249.50 | $249.50 | 2,716 | — | — |
| 2021-04-26 | $249.00 | $249.00 | 1,008 | — | — |
| 2021-04-23 | $248.25 | $248.25 | 5,668 | — | — |
| 2021-04-22 | $248.50 | $248.50 | 9,104 | — | — |
| 2021-04-21 | $247.25 | $247.25 | 7,116 | — | — |
| 2021-04-20 | $250.00 | $250.00 | 8,184 | — | — |
| 2021-04-19 | $250.50 | $250.50 | 8,728 | — | — |
| 2021-04-16 | $250.50 | $250.50 | 8,572 | — | — |
| 2021-04-15 | $250.25 | $250.25 | 8,364 | — | — |
| 2021-04-14 | $250.75 | $250.75 | 2,324 | — | — |
| 2021-04-13 | $250.25 | $250.25 | 2,988 | — | — |
| 2021-04-12 | $250.25 | $250.25 | 8,780 | — | — |
| 2021-04-09 | $253.00 | $253.00 | 2,724 | — | — |
| 2021-04-08 | $253.25 | $253.25 | 4,420 | — | — |
| 2021-04-07 | $253.50 | $253.50 | 6,744 | — | — |
| 2021-04-06 | $254.00 | $254.00 | 4,860 | — | — |
| 2021-04-05 | $253.00 | $253.00 | 7,044 | — | — |
| 2021-04-01 | $253.50 | $253.50 | 7,516 | — | — |
| 2021-03-31 | $250.25 | $250.25 | 19,028 | — | — |
| 2021-03-30 | $252.75 | $252.75 | 18,144 | — | — |
| 2021-03-29 | $255.25 | $255.25 | 7,504 | — | — |
| 2021-03-26 | $254.50 | $254.50 | 20,284 | — | — |
| 2021-03-25 | $254.75 | $254.75 | 33,836 | — | — |
| 2021-03-24 | $255.00 | $255.00 | 60,548 | — | — |
| 2021-03-23 | $255.00 | $255.00 | 21,604 | — | — |
| 2021-03-22 | $256.25 | $256.25 | 7,816 | — | — |
| 2021-03-19 | $257.25 | $257.25 | 9,492 | — | — |
| 2021-03-18 | $256.25 | $256.25 | 13,532 | — | — |
| 2021-03-17 | $259.75 | $259.75 | 24,508 | — | — |
| 2021-03-16 | $262.50 | $262.50 | 24,172 | — | — |
| 2021-03-15 | $267.50 | $267.50 | 8,160 | — | — |
| 2021-03-12 | $268.75 | $268.75 | 12,072 | — | — |
| 2021-03-11 | $266.25 | $266.25 | 16,192 | — | — |
| 2021-03-10 | $262.50 | $262.50 | 19,980 | — | — |
| 2021-03-09 | $268.75 | $268.75 | 27,908 | — | — |
| 2021-03-08 | $268.75 | $268.75 | 37,004 | — | — |
| 2021-03-05 | $267.50 | $267.50 | 43,492 | — | — |
| 2021-03-04 | $261.25 | $261.25 | 204,160 | — | — |
| 2021-03-03 | $277.75 | $277.75 | 11,768 | — | — |
| 2021-03-02 | $282.50 | $282.50 | 7,648 | — | — |
| 2021-03-01 | $295.38 | $295.38 | 3,452 | — | — |
| 2021-02-26 | $291.25 | $291.25 | 5,236 | — | — |
| 2021-02-25 | $312.50 | $312.50 | 7,056 | — | — |
| 2021-02-24 | $317.50 | $317.50 | 12,432 | — | — |
| 2021-02-23 | $312.50 | $312.50 | 7,176 | — | — |
| 2021-02-22 | $347.50 | $347.50 | 2,112 | — | — |
| 2021-02-19 | $351.75 | $351.75 | 6,556 | — | — |
| 2021-02-18 | $340.25 | $340.25 | 10,992 | — | — |
| 2021-02-17 | $332.00 | $332.00 | 10,192 | — | — |
| 2021-02-16 | $356.00 | $356.00 | 9,412 | — | — |
| 2021-02-12 | $348.25 | $348.25 | 40,696 | — | — |
| 2021-02-11 | $314.25 | $314.25 | 18,588 | — | — |
| 2021-02-10 | $310.50 | $310.50 | 3,020 | — | — |
| 2021-02-09 | $306.25 | $306.25 | 7,036 | — | — |
| 2021-02-08 | $312.25 | $312.25 | 36,364 | — | — |
| 2021-02-05 | $303.00 | $303.00 | 9,192 | — | — |
| 2021-02-04 | $307.75 | $307.75 | 3,816 | — | — |
| 2021-02-03 | $305.00 | $305.00 | 3,516 | — | — |
| 2021-02-02 | $304.00 | $304.00 | 9,372 | — | — |
| 2021-02-01 | $297.75 | $297.75 | 5,092 | — | — |
| 2021-01-29 | $286.25 | $286.25 | 3,540 | — | — |
| 2021-01-28 | $289.50 | $289.50 | 2,956 | — | — |
| 2021-01-27 | $285.75 | $285.75 | 8,080 | — | — |
| 2021-01-26 | $297.50 | $297.50 | 8,736 | — | — |
| 2021-01-25 | $308.75 | $308.75 | 7,920 | — | — |
| 2021-01-22 | $317.75 | $317.75 | 4,860 | — | — |
| 2021-01-21 | $307.50 | $307.50 | 4,692 | — | — |
| 2021-01-20 | $298.50 | $298.50 | 12,104 | — | — |
| 2021-01-19 | $291.25 | $291.25 | 3,284 | — | — |
| 2021-01-15 | $296.25 | $296.25 | 2,812 | — | — |
| 2021-01-14 | $294.50 | $294.50 | 7,740 | — | — |
| 2021-01-13 | $293.50 | $293.50 | 3,048 | — | — |
| 2021-01-12 | $289.25 | $289.25 | 428 | — | — |
| 2021-01-11 | $287.50 | $287.50 | 1,068 | — | — |