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
- 1992-05-21 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 | $68.80 | $68.80 | 7,325 | — | — |
| 2021-12-30 | $71.60 | $71.60 | 6,400 | — | — |
| 2021-12-29 | $71.20 | $71.20 | 5,080 | — | — |
| 2021-12-28 | $70.60 | $70.60 | 6,375 | — | — |
| 2021-12-27 | $73.20 | $73.20 | 6,840 | — | — |
| 2021-12-23 | $77.80 | $77.80 | 5,270 | — | — |
| 2021-12-22 | $80.20 | $80.20 | 4,710 | — | — |
| 2021-12-21 | $77.00 | $77.00 | 4,940 | — | — |
| 2021-12-20 | $78.80 | $78.80 | 2,635 | — | — |
| 2021-12-17 | $80.20 | $80.20 | 4,875 | — | — |
| 2021-12-16 | $81.20 | $81.20 | 5,940 | — | — |
| 2021-12-15 | $81.00 | $81.00 | 4,695 | — | — |
| 2021-12-14 | $83.40 | $83.40 | 6,350 | — | — |
| 2021-12-13 | $79.40 | $79.40 | 4,780 | — | — |
| 2021-12-10 | $78.00 | $78.00 | 2,515 | — | — |
| 2021-12-09 | $80.60 | $80.60 | 4,200 | — | — |
| 2021-12-08 | $80.40 | $80.40 | 8,800 | — | — |
| 2021-12-07 | $73.60 | $73.60 | 4,795 | — | — |
| 2021-12-06 | $65.60 | $65.60 | 6,245 | — | — |
| 2021-12-03 | $68.20 | $68.20 | 3,480 | — | — |
| 2021-12-02 | $70.00 | $70.00 | 9,155 | — | — |
| 2021-12-01 | $69.20 | $69.20 | 4,150 | — | — |
| 2021-11-30 | $71.20 | $71.20 | 5,135 | — | — |
| 2021-11-29 | $79.40 | $79.40 | 7,115 | — | — |
| 2021-11-26 | $80.20 | $80.20 | 2,870 | — | — |
| 2021-11-24 | $80.80 | $80.80 | 4,600 | — | — |
| 2021-11-23 | $76.60 | $76.60 | 7,905 | — | — |
| 2021-11-22 | $73.00 | $73.00 | 10,110 | — | — |
| 2021-11-19 | $76.80 | $76.80 | 3,500 | — | — |
| 2021-11-18 | $73.80 | $73.80 | 10,770 | — | — |
| 2021-11-17 | $78.00 | $78.00 | 8,605 | — | — |
| 2021-11-16 | $82.20 | $82.20 | 15,775 | — | — |
| 2021-11-15 | $86.20 | $86.20 | 14,610 | — | — |
| 2021-11-12 | $90.00 | $90.00 | 90,095 | — | — |
| 2021-11-11 | $75.60 | $75.60 | 11,225 | — | — |
| 2021-11-10 | $74.80 | $74.80 | 5,925 | — | — |
| 2021-11-09 | $75.00 | $75.00 | 8,730 | — | — |
| 2021-11-08 | $78.00 | $78.00 | 9,405 | — | — |
| 2021-11-05 | $77.00 | $77.00 | 4,560 | — | — |
| 2021-11-04 | $83.00 | $83.00 | 6,740 | — | — |
| 2021-11-03 | $89.40 | $89.40 | 6,035 | — | — |
| 2021-11-02 | $86.80 | $86.80 | 7,210 | — | — |
| 2021-11-01 | $80.60 | $80.60 | 3,935 | — | — |
| 2021-10-29 | $78.80 | $78.80 | 3,815 | — | — |
| 2021-10-28 | $78.80 | $78.80 | 7,410 | — | — |
| 2021-10-27 | $76.20 | $76.20 | 3,540 | — | — |
| 2021-10-26 | $76.20 | $76.20 | 7,920 | — | — |
| 2021-10-25 | $75.00 | $75.00 | 3,920 | — | — |
| 2021-10-22 | $72.60 | $72.60 | 3,870 | — | — |
| 2021-10-21 | $73.00 | $73.00 | 5,660 | — | — |
| 2021-10-20 | $75.40 | $75.40 | 2,730 | — | — |
| 2021-10-19 | $77.20 | $77.20 | 2,650 | — | — |
| 2021-10-18 | $77.40 | $77.40 | 4,315 | — | — |
| 2021-10-15 | $73.60 | $73.60 | 3,900 | — | — |
| 2021-10-14 | $74.40 | $74.40 | 4,095 | — | — |
| 2021-10-13 | $76.20 | $76.20 | 2,945 | — | — |
| 2021-10-12 | $70.60 | $70.60 | 5,960 | — | — |
| 2021-10-11 | $73.40 | $73.40 | 2,125 | — | — |
| 2021-10-08 | $74.40 | $74.40 | 4,285 | — | — |
| 2021-10-07 | $78.20 | $78.20 | 5,115 | — | — |
| 2021-10-06 | $78.60 | $78.60 | 2,610 | — | — |
| 2021-10-05 | $78.00 | $78.00 | 10,965 | — | — |
| 2021-10-04 | $74.00 | $74.00 | 5,700 | — | — |
| 2021-10-01 | $79.20 | $79.20 | 6,790 | — | — |
| 2021-09-30 | $81.20 | $81.20 | 10,910 | — | — |
| 2021-09-29 | $75.20 | $75.20 | 13,285 | — | — |
| 2021-09-28 | $79.80 | $79.80 | 9,705 | — | — |
| 2021-09-27 | $84.60 | $84.60 | 24,515 | — | — |
| 2021-09-24 | $89.40 | $89.40 | 9,190 | — | — |
| 2021-09-23 | $87.80 | $87.80 | 9,205 | — | — |
| 2021-09-22 | $81.60 | $81.60 | 3,985 | — | — |
| 2021-09-21 | $81.80 | $81.80 | 7,600 | — | — |
| 2021-09-20 | $80.80 | $80.80 | 8,540 | — | — |
| 2021-09-17 | $86.20 | $86.20 | 33,215 | — | — |
| 2021-09-16 | $80.80 | $80.80 | 11,690 | — | — |
| 2021-09-15 | $83.00 | $83.00 | 6,360 | — | — |
| 2021-09-14 | $81.00 | $81.00 | 10,175 | — | — |
| 2021-09-13 | $81.20 | $81.20 | 20,865 | — | — |
| 2021-09-10 | $85.20 | $85.20 | 9,730 | — | — |
| 2021-09-09 | $91.20 | $91.20 | 24,370 | — | — |
| 2021-09-08 | $100.40 | $100.40 | 87,665 | — | — |
| 2021-09-07 | $89.40 | $89.40 | 4,065 | — | — |
| 2021-09-03 | $89.40 | $89.40 | 5,425 | — | — |
| 2021-09-02 | $91.00 | $91.00 | 9,625 | — | — |
| 2021-09-01 | $89.20 | $89.20 | 7,470 | — | — |
| 2021-08-31 | $90.00 | $90.00 | 7,600 | — | — |
| 2021-08-30 | $89.00 | $89.00 | 8,000 | — | — |
| 2021-08-27 | $87.00 | $87.00 | 10,495 | — | — |
| 2021-08-26 | $87.00 | $87.00 | 17,390 | — | — |
| 2021-08-25 | $95.20 | $95.20 | 12,945 | — | — |
| 2021-08-24 | $94.00 | $94.00 | 24,010 | — | — |
| 2021-08-23 | $87.60 | $87.60 | 11,185 | — | — |
| 2021-08-20 | $83.00 | $83.00 | 9,815 | — | — |
| 2021-08-19 | $84.00 | $84.00 | 12,115 | — | — |
| 2021-08-18 | $89.60 | $89.60 | 8,495 | — | — |
| 2021-08-17 | $90.60 | $90.60 | 7,390 | — | — |
| 2021-08-16 | $93.80 | $93.80 | 42,325 | — | — |
| 2021-08-13 | $93.20 | $93.20 | 25,570 | — | — |
| 2021-08-12 | $90.60 | $90.60 | 14,640 | — | — |
| 2021-08-11 | $91.60 | $91.60 | 17,125 | — | — |
| 2021-08-10 | $88.80 | $88.80 | 13,145 | — | — |
| 2021-08-09 | $92.40 | $92.40 | 18,995 | — | — |
| 2021-08-06 | $86.80 | $86.80 | 29,620 | — | — |
| 2021-08-05 | $94.00 | $94.00 | 42,795 | — | — |
| 2021-08-04 | $85.80 | $85.80 | 32,665 | — | — |
| 2021-08-03 | $86.00 | $86.00 | 31,305 | — | — |
| 2021-08-02 | $89.80 | $89.80 | 53,360 | — | — |
| 2021-07-30 | $90.80 | $90.80 | 37,750 | — | — |
| 2021-07-29 | $89.40 | $89.40 | 158,090 | — | — |
| 2021-07-28 | $100.20 | $100.20 | 301,045 | — | — |
| 2021-07-27 | $102.80 | $102.80 | 3,909,130 | — | — |
| 2021-07-26 | $67.60 | $67.60 | 24,750 | — | — |
| 2021-07-23 | $77.40 | $77.40 | 18,685 | — | — |
| 2021-07-22 | $82.60 | $82.60 | 21,015 | — | — |
| 2021-07-21 | $84.20 | $84.20 | 39,595 | — | — |
| 2021-07-20 | $85.20 | $85.20 | 134,275 | — | — |
| 2021-07-19 | $170.00 | $170.00 | 32,875 | — | — |
| 2021-07-16 | $200.00 | $200.00 | 41,925 | — | — |
| 2021-07-15 | $185.80 | $185.80 | 21,385 | — | — |
| 2021-07-14 | $179.40 | $179.40 | 30,580 | — | — |
| 2021-07-13 | $186.00 | $186.00 | 32,345 | — | — |
| 2021-07-12 | $200.40 | $200.40 | 30,675 | — | — |
| 2021-07-09 | $224.80 | $224.80 | 5,755 | — | — |
| 2021-07-08 | $234.00 | $234.00 | 19,085 | — | — |
| 2021-07-07 | $243.20 | $243.20 | 13,385 | — | — |
| 2021-07-06 | $272.20 | $272.20 | 5,530 | — | — |
| 2021-07-02 | $268.60 | $268.60 | 6,250 | — | — |
| 2021-07-01 | $296.00 | $296.00 | 3,275 | — | — |
| 2021-06-30 | $308.20 | $308.20 | 4,615 | — | — |
| 2021-06-29 | $327.80 | $327.80 | 5,155 | — | — |
| 2021-06-28 | $302.40 | $302.40 | 10,210 | — | — |
| 2021-06-25 | $290.00 | $290.00 | 9,045 | — | — |
| 2021-06-24 | $296.00 | $296.00 | 3,075 | — | — |
| 2021-06-23 | $281.40 | $281.40 | 3,990 | — | — |
| 2021-06-22 | $268.80 | $268.80 | 4,850 | — | — |
| 2021-06-21 | $267.00 | $267.00 | 10,185 | — | — |
| 2021-06-18 | $283.00 | $283.00 | 13,760 | — | — |
| 2021-06-17 | $314.20 | $314.20 | 5,295 | — | — |
| 2021-06-16 | $311.80 | $311.80 | 4,435 | — | — |
| 2021-06-15 | $316.40 | $316.40 | 7,690 | — | — |
| 2021-06-14 | $340.00 | $340.00 | 6,690 | — | — |
| 2021-06-11 | $341.40 | $341.40 | 13,420 | — | — |
| 2021-06-10 | $330.00 | $330.00 | 9,015 | — | — |
| 2021-06-09 | $332.80 | $332.80 | 8,445 | — | — |
| 2021-06-08 | $334.00 | $334.00 | 10,500 | — | — |
| 2021-06-07 | $300.00 | $300.00 | 18,915 | — | — |
| 2021-06-04 | $328.60 | $328.60 | 5,420 | — | — |
| 2021-06-03 | $347.40 | $347.40 | 8,710 | — | — |
| 2021-06-02 | $364.80 | $364.80 | 15,655 | — | — |
| 2021-06-01 | $301.20 | $301.20 | 5,830 | — | — |
| 2021-05-28 | $297.20 | $297.20 | 28,005 | — | — |
| 2021-05-27 | $280.00 | $280.00 | 23,240 | — | — |
| 2021-05-26 | $253.60 | $253.60 | 40,710 | — | — |
| 2021-05-25 | $294.00 | $294.00 | 13,545 | — | — |
| 2021-05-24 | $298.40 | $298.40 | 9,090 | — | — |
| 2021-05-21 | $298.60 | $298.60 | 14,970 | — | — |
| 2021-05-20 | $301.60 | $301.60 | 23,460 | — | — |
| 2021-05-19 | $260.00 | $260.00 | 12,700 | — | — |
| 2021-05-18 | $254.20 | $254.20 | 14,290 | — | — |
| 2021-05-17 | $246.60 | $246.60 | 25,795 | — | — |
| 2021-05-14 | $216.80 | $216.80 | 36,560 | — | — |
| 2021-05-13 | $177.80 | $177.80 | 23,405 | — | — |
| 2021-05-12 | $202.00 | $202.00 | 22,835 | — | — |
| 2021-05-11 | $198.80 | $198.80 | 21,325 | — | — |
| 2021-05-10 | $183.20 | $183.20 | 24,270 | — | — |
| 2021-05-07 | $203.60 | $203.60 | 37,430 | — | — |
| 2021-05-06 | $203.00 | $203.00 | 57,440 | — | — |
| 2021-05-05 | $205.00 | $205.00 | 71,765 | — | — |
| 2021-05-04 | $288.00 | $288.00 | 15,265 | — | — |
| 2021-05-03 | $296.00 | $296.00 | 21,780 | — | — |
| 2021-04-30 | $366.40 | $366.40 | 13,980 | — | — |
| 2021-04-29 | $353.80 | $353.80 | 5,830 | — | — |
| 2021-04-28 | $363.40 | $363.40 | 9,170 | — | — |
| 2021-04-27 | $360.80 | $360.80 | 18,255 | — | — |
| 2021-04-26 | $359.80 | $359.80 | 22,485 | — | — |
| 2021-04-23 | $310.60 | $310.60 | 18,890 | — | — |
| 2021-04-22 | $315.20 | $315.20 | 25,915 | — | — |
| 2021-04-21 | $312.60 | $312.60 | 24,850 | — | — |
| 2021-04-20 | $284.60 | $284.60 | 32,000 | — | — |
| 2021-04-19 | $314.40 | $314.40 | 43,885 | — | — |
| 2021-04-16 | $369.40 | $369.40 | 75,055 | — | — |
| 2021-04-15 | $410.60 | $410.60 | 109,005 | — | — |
| 2021-04-14 | $475.00 | $475.00 | 70,020 | — | — |
| 2021-04-13 | $565.00 | $565.00 | 65,835 | — | — |
| 2021-04-12 | $474.00 | $474.00 | 36,125 | — | — |
| 2021-04-09 | $542.80 | $542.80 | 22,040 | — | — |
| 2021-04-08 | $554.20 | $554.20 | 10,925 | — | — |
| 2021-04-07 | $544.80 | $544.80 | 18,920 | — | — |
| 2021-04-06 | $520.00 | $520.00 | 16,650 | — | — |
| 2021-04-05 | $533.00 | $533.00 | 20,555 | — | — |
| 2021-04-01 | $504.20 | $504.20 | 17,825 | — | — |
| 2021-03-31 | $467.40 | $467.40 | 33,725 | — | — |
| 2021-03-30 | $393.20 | $393.20 | 15,820 | — | — |
| 2021-03-29 | $418.80 | $418.80 | 7,235 | — | — |
| 2021-03-26 | $461.00 | $461.00 | 9,860 | — | — |
| 2021-03-25 | $477.60 | $477.60 | 6,665 | — | — |
| 2021-03-24 | $480.00 | $480.00 | 7,700 | — | — |
| 2021-03-23 | $542.40 | $542.40 | 4,205 | — | — |
| 2021-03-22 | $548.80 | $548.80 | 6,875 | — | — |
| 2021-03-19 | $536.80 | $536.80 | 27,705 | — | — |
| 2021-03-18 | $469.40 | $469.40 | 6,740 | — | — |
| 2021-03-17 | $514.00 | $514.00 | 12,495 | — | — |
| 2021-03-16 | $533.40 | $533.40 | 10,485 | — | — |
| 2021-03-15 | $539.60 | $539.60 | 27,085 | — | — |
| 2021-03-12 | $467.20 | $467.20 | 14,955 | — | — |
| 2021-03-11 | $450.00 | $450.00 | 11,115 | — | — |
| 2021-03-10 | $468.80 | $468.80 | 12,465 | — | — |
| 2021-03-09 | $413.80 | $413.80 | 8,380 | — | — |
| 2021-03-08 | $391.00 | $391.00 | 9,000 | — | — |
| 2021-03-05 | $363.20 | $363.20 | 11,855 | — | — |
| 2021-03-04 | $367.80 | $367.80 | 15,200 | — | — |
| 2021-03-03 | $371.40 | $371.40 | 16,740 | — | — |
| 2021-03-02 | $470.40 | $470.40 | 6,410 | — | — |
| 2021-03-01 | $452.20 | $452.20 | 12,585 | — | — |
| 2021-02-26 | $487.60 | $487.60 | 45,895 | — | — |
| 2021-02-25 | $375.40 | $375.40 | 6,300 | — | — |
| 2021-02-24 | $401.20 | $401.20 | 5,530 | — | — |
| 2021-02-23 | $415.60 | $415.60 | 10,435 | — | — |
| 2021-02-22 | $425.60 | $425.60 | 3,910 | — | — |
| 2021-02-19 | $435.00 | $435.00 | 3,085 | — | — |
| 2021-02-18 | $437.60 | $437.60 | 6,170 | — | — |
| 2021-02-17 | $455.00 | $455.00 | 6,875 | — | — |
| 2021-02-16 | $463.60 | $463.60 | 6,820 | — | — |
| 2021-02-12 | $463.00 | $463.00 | 3,720 | — | — |
| 2021-02-11 | $471.40 | $471.40 | 8,830 | — | — |
| 2021-02-10 | $501.40 | $501.40 | 7,255 | — | — |
| 2021-02-09 | $554.00 | $554.00 | 7,030 | — | — |
| 2021-02-08 | $519.00 | $519.00 | 9,575 | — | — |
| 2021-02-05 | $504.20 | $504.20 | 9,230 | — | — |
| 2021-02-04 | $489.00 | $489.00 | 3,960 | — | — |
| 2021-02-03 | $466.00 | $466.00 | 4,260 | — | — |
| 2021-02-02 | $443.80 | $443.80 | 3,250 | — | — |
| 2021-02-01 | $428.00 | $428.00 | 4,590 | — | — |
| 2021-01-29 | $414.00 | $414.00 | 8,150 | — | — |
| 2021-01-28 | $434.00 | $434.00 | 9,470 | — | — |
| 2021-01-27 | $414.60 | $414.60 | 12,110 | — | — |
| 2021-01-26 | $479.80 | $479.80 | 5,735 | — | — |
| 2021-01-25 | $504.00 | $504.00 | 6,280 | — | — |
| 2021-01-22 | $495.60 | $495.60 | 5,280 | — | — |
| 2021-01-21 | $491.00 | $491.00 | 8,755 | — | — |
| 2021-01-20 | $485.00 | $485.00 | 9,585 | — | — |
| 2021-01-19 | $500.20 | $500.20 | 15,260 | — | — |
| 2021-01-15 | $460.80 | $460.80 | 10,885 | — | — |
| 2021-01-14 | $499.40 | $499.40 | 19,165 | — | — |
| 2021-01-13 | $477.60 | $477.60 | 22,300 | — | — |
| 2021-01-12 | $402.60 | $402.60 | 17,125 | — | — |
| 2021-01-11 | $344.60 | $344.60 | 4,555 | — | — |
| 2021-01-08 | $371.20 | $371.20 | 12,430 | — | — |
| 2021-01-07 | $364.80 | $364.80 | 2,040 | — | — |
| 2021-01-06 | $369.60 | $369.60 | 3,025 | — | — |
| 2021-01-05 | $355.40 | $355.40 | 2,265 | — | — |
| 2021-01-04 | $342.20 | $342.20 | 5,835 | — | — |