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
- 2020-08-12 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 | $87.30 | $87.30 | 7,903 | — | — |
| 2021-12-30 | $90.60 | $90.60 | 10,443 | — | — |
| 2021-12-29 | $86.40 | $86.40 | 13,767 | — | — |
| 2021-12-28 | $88.50 | $88.50 | 25,270 | — | — |
| 2021-12-27 | $82.50 | $82.50 | 10,297 | — | — |
| 2021-12-23 | $87.30 | $87.30 | 10,207 | — | — |
| 2021-12-22 | $84.00 | $84.00 | 14,797 | — | — |
| 2021-12-21 | $85.50 | $85.50 | 28,253 | — | — |
| 2021-12-20 | $81.60 | $81.60 | 27,643 | — | — |
| 2021-12-17 | $82.80 | $82.80 | 47,443 | — | — |
| 2021-12-16 | $84.30 | $84.30 | 124,777 | — | — |
| 2021-12-15 | $89.70 | $89.70 | 1,948,653 | — | — |
| 2021-12-14 | $72.90 | $72.90 | 2,750 | — | — |
| 2021-12-13 | $75.30 | $75.30 | 3,407 | — | — |
| 2021-12-10 | $74.10 | $74.10 | 3,103 | — | — |
| 2021-12-09 | $79.50 | $79.50 | 1,967 | — | — |
| 2021-12-08 | $81.30 | $81.30 | 1,867 | — | — |
| 2021-12-07 | $78.00 | $78.00 | 3,443 | — | — |
| 2021-12-06 | $76.80 | $76.80 | 7,840 | — | — |
| 2021-12-03 | $71.70 | $71.70 | 4,190 | — | — |
| 2021-12-02 | $78.30 | $78.30 | 3,850 | — | — |
| 2021-12-01 | $75.30 | $75.30 | 5,333 | — | — |
| 2021-11-30 | $82.80 | $82.80 | 3,770 | — | — |
| 2021-11-29 | $82.80 | $82.80 | 4,593 | — | — |
| 2021-11-26 | $87.60 | $87.60 | 2,167 | — | — |
| 2021-11-24 | $93.00 | $93.00 | 1,303 | — | — |
| 2021-11-23 | $92.40 | $92.40 | 3,270 | — | — |
| 2021-11-22 | $90.00 | $90.00 | 4,673 | — | — |
| 2021-11-19 | $96.90 | $96.90 | 2,033 | — | — |
| 2021-11-18 | $99.30 | $99.30 | 2,623 | — | — |
| 2021-11-17 | $105.30 | $105.30 | 3,973 | — | — |
| 2021-11-16 | $117.60 | $117.60 | 4,963 | — | — |
| 2021-11-15 | $107.40 | $107.40 | 7,570 | — | — |
| 2021-11-12 | $102.60 | $102.60 | 2,650 | — | — |
| 2021-11-11 | $102.00 | $102.00 | 3,617 | — | — |
| 2021-11-10 | $99.30 | $99.30 | 4,403 | — | — |
| 2021-11-09 | $103.80 | $103.80 | 6,907 | — | — |
| 2021-11-08 | $110.70 | $110.70 | 3,203 | — | — |
| 2021-11-05 | $112.20 | $112.20 | 5,897 | — | — |
| 2021-11-04 | $114.90 | $114.90 | 2,123 | — | — |
| 2021-11-03 | $112.20 | $112.20 | 5,437 | — | — |
| 2021-11-02 | $112.20 | $112.20 | 3,700 | — | — |
| 2021-11-01 | $115.50 | $115.50 | 2,420 | — | — |
| 2021-10-29 | $114.00 | $114.00 | 2,333 | — | — |
| 2021-10-28 | $113.70 | $113.70 | 2,457 | — | — |
| 2021-10-27 | $108.30 | $108.30 | 2,117 | — | — |
| 2021-10-26 | $109.80 | $109.80 | 2,750 | — | — |
| 2021-10-25 | $110.40 | $110.40 | 2,517 | — | — |
| 2021-10-22 | $105.60 | $105.60 | 3,427 | — | — |
| 2021-10-21 | $111.00 | $111.00 | 1,907 | — | — |
| 2021-10-20 | $109.80 | $109.80 | 3,980 | — | — |
| 2021-10-19 | $106.80 | $106.80 | 4,453 | — | — |
| 2021-10-18 | $106.50 | $106.50 | 4,920 | — | — |
| 2021-10-15 | $111.60 | $111.60 | 3,027 | — | — |
| 2021-10-14 | $113.70 | $113.70 | 2,147 | — | — |
| 2021-10-13 | $116.10 | $116.10 | 2,273 | — | — |
| 2021-10-12 | $113.70 | $113.70 | 5,237 | — | — |
| 2021-10-11 | $108.30 | $108.30 | 3,083 | — | — |
| 2021-10-08 | $109.50 | $109.50 | 3,213 | — | — |
| 2021-10-07 | $110.40 | $110.40 | 1,790 | — | — |
| 2021-10-06 | $110.70 | $110.70 | 4,553 | — | — |
| 2021-10-05 | $114.30 | $114.30 | 7,437 | — | — |
| 2021-10-04 | $114.00 | $114.00 | 3,437 | — | — |
| 2021-10-01 | $120.00 | $120.00 | 3,070 | — | — |
| 2021-09-30 | $121.20 | $121.20 | 3,620 | — | — |
| 2021-09-29 | $124.20 | $124.20 | 2,520 | — | — |
| 2021-09-28 | $127.80 | $127.80 | 1,983 | — | — |
| 2021-09-27 | $135.30 | $135.30 | 4,027 | — | — |
| 2021-09-24 | $130.50 | $130.50 | 3,223 | — | — |
| 2021-09-23 | $132.30 | $132.30 | 3,323 | — | — |
| 2021-09-22 | $133.50 | $133.50 | 3,107 | — | — |
| 2021-09-21 | $135.90 | $135.90 | 2,773 | — | — |
| 2021-09-20 | $140.40 | $140.40 | 7,183 | — | — |
| 2021-09-17 | $143.10 | $143.10 | 26,437 | — | — |
| 2021-09-16 | $139.80 | $139.80 | 6,570 | — | — |
| 2021-09-15 | $135.30 | $135.30 | 3,143 | — | — |
| 2021-09-14 | $135.30 | $135.30 | 4,273 | — | — |
| 2021-09-13 | $137.40 | $137.40 | 6,593 | — | — |
| 2021-09-10 | $140.40 | $140.40 | 20,470 | — | — |
| 2021-09-09 | $152.10 | $152.10 | 6,467 | — | — |
| 2021-09-08 | $147.00 | $147.00 | 9,537 | — | — |
| 2021-09-07 | $147.90 | $147.90 | 19,467 | — | — |
| 2021-09-03 | $158.40 | $158.40 | 9,327 | — | — |
| 2021-09-02 | $159.30 | $159.30 | 13,247 | — | — |
| 2021-09-01 | $152.40 | $152.40 | 18,013 | — | — |
| 2021-08-31 | $147.60 | $147.60 | 56,570 | — | — |
| 2021-08-30 | $122.10 | $122.10 | 10,100 | — | — |
| 2021-08-27 | $115.80 | $115.80 | 10,520 | — | — |
| 2021-08-26 | $107.70 | $107.70 | 3,450 | — | — |
| 2021-08-25 | $110.40 | $110.40 | 2,823 | — | — |
| 2021-08-24 | $109.50 | $109.50 | 4,567 | — | — |
| 2021-08-23 | $108.90 | $108.90 | 3,287 | — | — |
| 2021-08-20 | $105.00 | $105.00 | 5,027 | — | — |
| 2021-08-19 | $99.00 | $99.00 | 4,527 | — | — |
| 2021-08-18 | $104.10 | $104.10 | 4,093 | — | — |
| 2021-08-17 | $106.20 | $106.20 | 5,550 | — | — |
| 2021-08-16 | $106.50 | $106.50 | 9,337 | — | — |
| 2021-08-13 | $122.10 | $122.10 | 27,583 | — | — |
| 2021-08-12 | $124.50 | $124.50 | 6,230 | — | — |
| 2021-08-11 | $121.80 | $121.80 | 2,750 | — | — |
| 2021-08-10 | $120.60 | $120.60 | 4,273 | — | — |
| 2021-08-09 | $121.50 | $121.50 | 3,910 | — | — |
| 2021-08-06 | $119.70 | $119.70 | 5,803 | — | — |
| 2021-08-05 | $120.90 | $120.90 | 5,423 | — | — |
| 2021-08-04 | $118.20 | $118.20 | 7,003 | — | — |
| 2021-08-03 | $116.70 | $116.70 | 7,423 | — | — |
| 2021-08-02 | $125.40 | $125.40 | 5,883 | — | — |
| 2021-07-30 | $122.10 | $122.10 | 8,310 | — | — |
| 2021-07-29 | $131.40 | $131.40 | 13,213 | — | — |
| 2021-07-28 | $133.20 | $133.20 | 11,423 | — | — |
| 2021-07-27 | $133.20 | $133.20 | 9,800 | — | — |
| 2021-07-26 | $136.50 | $136.50 | 5,513 | — | — |
| 2021-07-23 | $142.50 | $142.50 | 7,933 | — | — |
| 2021-07-22 | $151.80 | $151.80 | 5,083 | — | — |
| 2021-07-21 | $159.30 | $159.30 | 8,023 | — | — |
| 2021-07-20 | $158.40 | $158.40 | 5,540 | — | — |
| 2021-07-19 | $154.50 | $154.50 | 6,250 | — | — |
| 2021-07-16 | $155.40 | $155.40 | 11,443 | — | — |
| 2021-07-15 | $145.20 | $145.20 | 9,800 | — | — |
| 2021-07-14 | $152.10 | $152.10 | 11,643 | — | — |
| 2021-07-13 | $161.70 | $161.70 | 8,327 | — | — |
| 2021-07-12 | $171.00 | $171.00 | 14,283 | — | — |
| 2021-07-09 | $175.80 | $175.80 | 7,827 | — | — |
| 2021-07-08 | $170.40 | $170.40 | 10,640 | — | — |
| 2021-07-07 | $165.30 | $165.30 | 14,360 | — | — |
| 2021-07-06 | $171.90 | $171.90 | 19,513 | — | — |
| 2021-07-02 | $182.10 | $182.10 | 13,737 | — | — |
| 2021-07-01 | $189.60 | $189.60 | 11,247 | — | — |
| 2021-06-30 | $194.10 | $194.10 | 24,203 | — | — |
| 2021-06-29 | $189.60 | $189.60 | 24,747 | — | — |
| 2021-06-28 | $192.90 | $192.90 | 23,983 | — | — |
| 2021-06-25 | $194.10 | $194.10 | 126,423 | — | — |
| 2021-06-24 | $197.40 | $197.40 | 90,800 | — | — |
| 2021-06-23 | $200.70 | $200.70 | 214,043 | — | — |
| 2021-06-22 | $293.10 | $293.10 | 41,860 | — | — |
| 2021-06-21 | $306.90 | $306.90 | 6,927 | — | — |
| 2021-06-18 | $324.90 | $324.90 | 10,730 | — | — |
| 2021-06-17 | $333.30 | $333.30 | 11,350 | — | — |
| 2021-06-16 | $318.30 | $318.30 | 5,973 | — | — |
| 2021-06-15 | $320.10 | $320.10 | 4,603 | — | — |
| 2021-06-14 | $341.10 | $341.10 | 5,663 | — | — |
| 2021-06-11 | $347.40 | $347.40 | 2,957 | — | — |
| 2021-06-10 | $366.00 | $366.00 | 6,893 | — | — |
| 2021-06-09 | $351.30 | $351.30 | 6,703 | — | — |
| 2021-06-08 | $324.60 | $324.60 | 9,127 | — | — |
| 2021-06-07 | $328.80 | $328.80 | 10,870 | — | — |
| 2021-06-04 | $378.60 | $378.60 | 8,910 | — | — |
| 2021-06-03 | $378.60 | $378.60 | 12,243 | — | — |
| 2021-06-02 | $360.90 | $360.90 | 8,660 | — | — |
| 2021-06-01 | $387.00 | $387.00 | 8,647 | — | — |
| 2021-05-28 | $369.00 | $369.00 | 3,820 | — | — |
| 2021-05-27 | $351.00 | $351.00 | 1,977 | — | — |
| 2021-05-26 | $344.40 | $344.40 | 2,747 | — | — |
| 2021-05-25 | $327.00 | $327.00 | 2,520 | — | — |
| 2021-05-24 | $328.20 | $328.20 | 1,950 | — | — |
| 2021-05-21 | $339.90 | $339.90 | 9,260 | — | — |
| 2021-05-20 | $323.70 | $323.70 | 6,330 | — | — |
| 2021-05-19 | $317.40 | $317.40 | 8,903 | — | — |
| 2021-05-18 | $331.50 | $331.50 | 3,173 | — | — |
| 2021-05-17 | $331.50 | $331.50 | 5,023 | — | — |
| 2021-05-14 | $288.30 | $288.30 | 4,483 | — | — |
| 2021-05-13 | $258.60 | $258.60 | 5,883 | — | — |
| 2021-05-12 | $257.70 | $257.70 | 13,060 | — | — |
| 2021-05-11 | $280.50 | $280.50 | 9,950 | — | — |
| 2021-05-10 | $323.40 | $323.40 | 4,290 | — | — |
| 2021-05-07 | $359.40 | $359.40 | 4,390 | — | — |
| 2021-05-06 | $360.00 | $360.00 | 3,710 | — | — |
| 2021-05-05 | $373.80 | $373.80 | 5,340 | — | — |
| 2021-05-04 | $382.50 | $382.50 | 7,423 | — | — |
| 2021-05-03 | $358.80 | $358.80 | 4,953 | — | — |
| 2021-04-30 | $350.70 | $350.70 | 4,270 | — | — |
| 2021-04-29 | $357.60 | $357.60 | 5,563 | — | — |
| 2021-04-28 | $347.40 | $347.40 | 4,500 | — | — |
| 2021-04-27 | $340.80 | $340.80 | 11,473 | — | — |
| 2021-04-26 | $303.90 | $303.90 | 14,090 | — | — |
| 2021-04-23 | $320.10 | $320.10 | 9,350 | — | — |
| 2021-04-22 | $315.60 | $315.60 | 9,623 | — | — |
| 2021-04-21 | $314.10 | $314.10 | 9,870 | — | — |
| 2021-04-20 | $325.20 | $325.20 | 3,893 | — | — |
| 2021-04-19 | $336.60 | $336.60 | 5,943 | — | — |
| 2021-04-16 | $337.20 | $337.20 | 6,817 | — | — |
| 2021-04-15 | $330.30 | $330.30 | 33,243 | — | — |
| 2021-04-14 | $346.20 | $346.20 | 10,333 | — | — |
| 2021-04-13 | $353.10 | $353.10 | 10,193 | — | — |
| 2021-04-12 | $377.70 | $377.70 | 7,313 | — | — |
| 2021-04-09 | $396.60 | $396.60 | 4,557 | — | — |
| 2021-04-08 | $420.60 | $420.60 | 7,337 | — | — |
| 2021-04-07 | $405.60 | $405.60 | 5,427 | — | — |
| 2021-04-06 | $399.90 | $399.90 | 5,693 | — | — |
| 2021-04-05 | $400.65 | $400.65 | 7,337 | — | — |
| 2021-04-01 | $397.80 | $397.80 | 12,157 | — | — |
| 2021-03-31 | $406.50 | $406.50 | 8,513 | — | — |
| 2021-03-30 | $445.80 | $445.80 | 4,577 | — | — |
| 2021-03-29 | $454.50 | $454.50 | 6,630 | — | — |
| 2021-03-26 | $443.70 | $443.70 | 8,767 | — | — |
| 2021-03-25 | $474.60 | $474.60 | 3,643 | — | — |
| 2021-03-24 | $456.60 | $456.60 | 7,153 | — | — |
| 2021-03-23 | $499.50 | $499.50 | 16,443 | — | — |
| 2021-03-22 | $509.70 | $509.70 | 11,277 | — | — |
| 2021-03-19 | $516.60 | $516.60 | 64,380 | — | — |
| 2021-03-18 | $529.20 | $529.20 | 16,697 | — | — |
| 2021-03-17 | $533.40 | $533.40 | 14,827 | — | — |
| 2021-03-16 | $539.40 | $539.40 | 7,940 | — | — |
| 2021-03-15 | $540.00 | $540.00 | 10,153 | — | — |
| 2021-03-12 | $510.00 | $510.00 | 7,523 | — | — |
| 2021-03-11 | $486.30 | $486.30 | 6,710 | — | — |
| 2021-03-10 | $445.20 | $445.20 | 6,357 | — | — |
| 2021-03-09 | $415.20 | $415.20 | 5,197 | — | — |
| 2021-03-08 | $403.50 | $403.50 | 8,660 | — | — |
| 2021-03-05 | $415.80 | $415.80 | 13,713 | — | — |
| 2021-03-04 | $424.50 | $424.50 | 7,960 | — | — |
| 2021-03-03 | $478.20 | $478.20 | 6,460 | — | — |
| 2021-03-02 | $480.30 | $480.30 | 7,613 | — | — |
| 2021-03-01 | $468.00 | $468.00 | 4,587 | — | — |
| 2021-02-26 | $456.00 | $456.00 | 10,153 | — | — |
| 2021-02-25 | $450.00 | $450.00 | 6,567 | — | — |
| 2021-02-24 | $441.30 | $441.30 | 5,600 | — | — |
| 2021-02-23 | $426.30 | $426.30 | 8,217 | — | — |
| 2021-02-22 | $419.70 | $419.70 | 7,053 | — | — |
| 2021-02-19 | $397.20 | $397.20 | 3,790 | — | — |
| 2021-02-18 | $388.50 | $388.50 | 3,243 | — | — |
| 2021-02-17 | $378.30 | $378.30 | 6,187 | — | — |
| 2021-02-16 | $377.40 | $377.40 | 7,530 | — | — |
| 2021-02-12 | $376.80 | $376.80 | 9,730 | — | — |
| 2021-02-11 | $382.50 | $382.50 | 2,317 | — | — |
| 2021-02-10 | $383.70 | $383.70 | 4,103 | — | — |
| 2021-02-09 | $386.70 | $386.70 | 10,160 | — | — |
| 2021-02-08 | $363.00 | $363.00 | 5,163 | — | — |
| 2021-02-05 | $379.80 | $379.80 | 7,213 | — | — |
| 2021-02-04 | $388.20 | $388.20 | 5,793 | — | — |
| 2021-02-03 | $405.00 | $405.00 | 9,980 | — | — |
| 2021-02-02 | $394.50 | $394.50 | 13,690 | — | — |
| 2021-02-01 | $390.00 | $390.00 | 28,857 | — | — |
| 2021-01-29 | $354.00 | $354.00 | 5,923 | — | — |
| 2021-01-28 | $352.20 | $352.20 | 3,577 | — | — |
| 2021-01-27 | $356.70 | $356.70 | 6,393 | — | — |
| 2021-01-26 | $371.70 | $371.70 | 5,287 | — | — |
| 2021-01-25 | $380.70 | $380.70 | 5,117 | — | — |
| 2021-01-22 | $390.00 | $390.00 | 7,697 | — | — |
| 2021-01-21 | $376.50 | $376.50 | 2,607 | — | — |
| 2021-01-20 | $382.50 | $382.50 | 1,680 | — | — |
| 2021-01-19 | $377.70 | $377.70 | 2,820 | — | — |
| 2021-01-15 | $383.70 | $383.70 | 3,523 | — | — |
| 2021-01-14 | $393.60 | $393.60 | 4,770 | — | — |
| 2021-01-13 | $388.50 | $388.50 | 5,657 | — | — |
| 2021-01-12 | $390.30 | $390.30 | 5,600 | — | — |
| 2021-01-11 | $388.50 | $388.50 | 13,487 | — | — |
| 2021-01-08 | $363.30 | $363.30 | 11,437 | — | — |
| 2021-01-07 | $349.80 | $349.80 | 50,277 | — | — |
| 2021-01-06 | $341.40 | $341.40 | 7,850 | — | — |
| 2021-01-05 | $343.50 | $343.50 | 17,573 | — | — |
| 2021-01-04 | $339.60 | $339.60 | 39,370 | — | — |