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
- 2009-10-12 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 | $140.80 | $140.80 | 409 | — | — |
| 2021-12-30 | $129.92 | $129.92 | 458 | — | — |
| 2021-12-29 | $129.92 | $129.92 | 261 | — | — |
| 2021-12-28 | $137.60 | $137.60 | 155 | — | — |
| 2021-12-27 | $136.32 | $136.32 | 219 | — | — |
| 2021-12-23 | $128.64 | $128.64 | 92 | — | — |
| 2021-12-22 | $129.92 | $129.92 | 722 | — | — |
| 2021-12-21 | $135.04 | $135.04 | 2,211 | — | — |
| 2021-12-20 | $135.68 | $135.68 | 2,903 | — | — |
| 2021-12-17 | $140.80 | $140.80 | 492 | — | — |
| 2021-12-16 | $139.52 | $139.52 | 1,709 | — | — |
| 2021-12-15 | $140.16 | $140.16 | 906 | — | — |
| 2021-12-14 | $138.24 | $138.24 | 1,375 | — | — |
| 2021-12-13 | $139.52 | $139.52 | 978 | — | — |
| 2021-12-10 | $146.56 | $146.56 | 520 | — | — |
| 2021-12-09 | $144.00 | $144.00 | 588 | — | — |
| 2021-12-08 | $142.72 | $142.72 | 788 | — | — |
| 2021-12-07 | $135.04 | $135.04 | 1,703 | — | — |
| 2021-12-06 | $140.80 | $140.80 | 941 | — | — |
| 2021-12-03 | $133.12 | $133.12 | 3,077 | — | — |
| 2021-12-02 | $135.68 | $135.68 | 2,833 | — | — |
| 2021-12-01 | $145.92 | $145.92 | 4,091 | — | — |
| 2021-11-30 | $148.48 | $148.48 | 4,184 | — | — |
| 2021-11-29 | $150.40 | $150.40 | 6,323 | — | — |
| 2021-11-26 | $119.68 | $119.68 | 1,298 | — | — |
| 2021-11-24 | $108.16 | $108.16 | 3,259 | — | — |
| 2021-11-23 | $117.76 | $117.76 | 12,091 | — | — |
| 2021-11-22 | $74.88 | $74.88 | 2,316 | — | — |
| 2021-11-19 | $64.00 | $64.00 | 463 | — | — |
| 2021-11-18 | $64.00 | $64.00 | 1,344 | — | — |
| 2021-11-17 | $64.00 | $64.00 | 809 | — | — |
| 2021-11-16 | $63.36 | $63.36 | 364 | — | — |
| 2021-11-15 | $63.36 | $63.36 | 597 | — | — |
| 2021-11-12 | $63.36 | $63.36 | 1,019 | — | — |
| 2021-11-11 | $63.36 | $63.36 | 733 | — | — |
| 2021-11-10 | $57.60 | $57.60 | 864 | — | — |
| 2021-11-09 | $57.60 | $57.60 | 367 | — | — |
| 2021-11-08 | $56.96 | $56.96 | 1,266 | — | — |
| 2021-11-05 | $57.60 | $57.60 | 598 | — | — |
| 2021-11-04 | $57.60 | $57.60 | 623 | — | — |
| 2021-11-03 | $56.32 | $56.32 | 70 | — | — |
| 2021-11-02 | $55.04 | $55.04 | 1,936 | — | — |
| 2021-11-01 | $53.76 | $53.76 | 2,769 | — | — |
| 2021-10-29 | $53.76 | $53.76 | 58 | — | — |
| 2021-10-28 | $53.76 | $53.76 | 539 | — | — |
| 2021-10-27 | $51.84 | $51.84 | 220 | — | — |
| 2021-10-26 | $52.48 | $52.48 | 1,175 | — | — |
| 2021-10-25 | $51.84 | $51.84 | 339 | — | — |
| 2021-10-22 | $51.20 | $51.20 | 1,673 | — | — |
| 2021-10-21 | $51.20 | $51.20 | 553 | — | — |
| 2021-10-20 | $51.20 | $51.20 | 566 | — | — |
| 2021-10-19 | $52.48 | $52.48 | 2,922 | — | — |
| 2021-10-18 | $51.20 | $51.20 | 602 | — | — |
| 2021-10-15 | $51.20 | $51.20 | 328 | — | — |
| 2021-10-14 | $51.20 | $51.20 | 2,050 | — | — |
| 2021-10-13 | $53.12 | $53.12 | 508 | — | — |
| 2021-10-12 | $52.48 | $52.48 | 369 | — | — |
| 2021-10-11 | $55.68 | $55.68 | 414 | — | — |
| 2021-10-08 | $55.68 | $55.68 | 425 | — | — |
| 2021-10-07 | $57.60 | $57.60 | 706 | — | — |
| 2021-10-06 | $56.96 | $56.96 | 252 | — | — |
| 2021-10-05 | $57.60 | $57.60 | 211 | — | — |
| 2021-10-04 | $57.60 | $57.60 | 2,923 | — | — |
| 2021-10-01 | $61.44 | $61.44 | 4,252 | — | — |
| 2021-09-30 | $51.20 | $51.20 | 3,381 | — | — |
| 2021-09-29 | $52.48 | $52.48 | 314 | — | — |
| 2021-09-28 | $51.84 | $51.84 | 1,455 | — | — |
| 2021-09-27 | $48.64 | $48.64 | 2,361 | — | — |
| 2021-09-24 | $48.00 | $48.00 | 1,694 | — | — |
| 2021-09-23 | $44.16 | $44.16 | 773 | — | — |
| 2021-09-22 | $42.24 | $42.24 | 250 | — | — |
| 2021-09-21 | $37.12 | $37.12 | 72 | — | — |
| 2021-09-20 | $38.40 | $38.40 | 464 | — | — |
| 2021-09-17 | $39.68 | $39.68 | 267 | — | — |
| 2021-09-16 | $39.68 | $39.68 | 436 | — | — |
| 2021-09-15 | $40.32 | $40.32 | 64 | — | — |
| 2021-09-14 | $39.68 | $39.68 | 114 | — | — |
| 2021-09-13 | $40.32 | $40.32 | 419 | — | — |
| 2021-09-10 | $42.88 | $42.88 | 184 | — | — |
| 2021-09-09 | $40.96 | $40.96 | 8 | — | — |
| 2021-09-08 | $41.60 | $41.60 | 231 | — | — |
| 2021-09-07 | $39.68 | $39.68 | 1,002 | — | — |
| 2021-09-03 | $39.04 | $39.04 | 103 | — | — |
| 2021-09-02 | $37.12 | $37.12 | 550 | — | — |
| 2021-09-01 | $33.28 | $33.28 | 214 | — | — |
| 2021-08-31 | $35.20 | $35.20 | 375 | — | — |
| 2021-08-30 | $37.12 | $37.12 | 281 | — | — |
| 2021-08-27 | $37.12 | $37.12 | 180 | — | — |
| 2021-08-26 | $38.40 | $38.40 | 263 | — | — |
| 2021-08-25 | $34.56 | $34.56 | 95 | — | — |
| 2021-08-24 | $32.64 | $32.64 | 359 | — | — |
| 2021-08-23 | $31.36 | $31.36 | 1,256 | — | — |
| 2021-08-20 | $32.64 | $32.64 | 928 | — | — |
| 2021-08-19 | $39.04 | $39.04 | 497 | — | — |
| 2021-08-18 | $36.48 | $36.48 | 744 | — | — |
| 2021-08-17 | $41.60 | $41.60 | 22 | — | — |
| 2021-08-16 | $39.68 | $39.68 | 203 | — | — |
| 2021-08-13 | $37.12 | $37.12 | 652 | — | — |
| 2021-08-12 | $41.60 | $41.60 | 419 | — | — |
| 2021-08-11 | $40.96 | $40.96 | 14 | — | — |
| 2021-08-10 | $39.68 | $39.68 | 491 | — | — |
| 2021-08-09 | $39.04 | $39.04 | 1,364 | — | — |
| 2021-08-06 | $37.76 | $37.76 | 1,094 | — | — |
| 2021-08-05 | $39.68 | $39.68 | 142 | — | — |
| 2021-08-04 | $39.04 | $39.04 | 1,034 | — | — |
| 2021-08-03 | $42.24 | $42.24 | 3,344 | — | — |
| 2021-08-02 | $41.60 | $41.60 | 345 | — | — |
| 2021-07-30 | $37.76 | $37.76 | 1,125 | — | — |
| 2021-07-29 | $40.32 | $40.32 | 738 | — | — |
| 2021-07-28 | $44.80 | $44.80 | 44 | — | — |
| 2021-07-27 | $44.80 | $44.80 | 1,844 | — | — |
| 2021-07-26 | $48.64 | $48.64 | 411 | — | — |
| 2021-07-23 | $42.88 | $42.88 | 184 | — | — |
| 2021-07-22 | $40.32 | $40.32 | 1,884 | — | — |
| 2021-07-21 | $47.36 | $47.36 | 2,566 | — | — |
| 2021-07-20 | $38.40 | $38.40 | 994 | — | — |
| 2021-07-19 | $33.28 | $33.28 | 1,242 | — | — |
| 2021-07-16 | $38.40 | $38.40 | 1,589 | — | — |
| 2021-07-15 | $38.40 | $38.40 | 416 | — | — |
| 2021-07-14 | $31.36 | $31.36 | 1,427 | — | — |
| 2021-07-13 | $30.72 | $30.72 | 2,086 | — | — |
| 2021-07-12 | $32.00 | $32.00 | 1,555 | — | — |
| 2021-07-09 | $32.00 | $32.00 | 1,970 | — | — |
| 2021-07-08 | $31.36 | $31.36 | 1,836 | — | — |
| 2021-07-07 | $33.28 | $33.28 | 1,375 | — | — |
| 2021-07-06 | $32.00 | $32.00 | 233 | — | — |
| 2021-07-02 | $35.84 | $35.84 | 995 | — | — |
| 2021-07-01 | $33.92 | $33.92 | 1,273 | — | — |
| 2021-06-30 | $37.76 | $37.76 | 1,838 | — | — |
| 2021-06-29 | $40.96 | $40.96 | 614 | — | — |
| 2021-06-28 | $41.60 | $41.60 | 1,258 | — | — |
| 2021-06-25 | $33.92 | $33.92 | 806 | — | — |
| 2021-06-24 | $37.76 | $37.76 | 1,388 | — | — |
| 2021-06-23 | $31.36 | $31.36 | 1,495 | — | — |
| 2021-06-22 | $31.36 | $31.36 | 395 | — | — |
| 2021-06-21 | $28.80 | $28.80 | 55 | — | — |
| 2021-06-18 | $26.24 | $26.24 | 686 | — | — |
| 2021-06-17 | $26.88 | $26.88 | 725 | — | — |
| 2021-06-16 | $28.16 | $28.16 | 916 | — | — |
| 2021-06-15 | $33.92 | $33.92 | 377 | — | — |
| 2021-06-14 | $30.08 | $30.08 | 438 | — | — |
| 2021-06-11 | $30.72 | $30.72 | 69 | — | — |
| 2021-06-10 | $29.44 | $29.44 | 542 | — | — |
| 2021-06-09 | $32.00 | $32.00 | 1,039 | — | — |
| 2021-06-08 | $38.40 | $38.40 | 292 | — | — |
| 2021-06-07 | $35.20 | $35.20 | 1,806 | — | — |
| 2021-06-04 | $33.28 | $33.28 | 473 | — | — |
| 2021-06-03 | $35.84 | $35.84 | 991 | — | — |
| 2021-06-02 | $39.68 | $39.68 | 455 | — | — |
| 2021-06-01 | $26.24 | $26.24 | 911 | — | — |
| 2021-05-28 | $28.80 | $28.80 | 1,105 | — | — |
| 2021-05-27 | $41.60 | $41.60 | 6 | — | — |
| 2021-05-26 | $39.68 | $39.68 | 419 | — | — |
| 2021-05-25 | $38.40 | $38.40 | 1,741 | — | — |
| 2021-05-24 | $46.08 | $46.08 | 320 | — | — |
| 2021-05-21 | $43.52 | $43.52 | 295 | — | — |
| 2021-05-20 | $38.40 | $38.40 | 1,592 | — | — |
| 2021-05-19 | $40.32 | $40.32 | 1,097 | — | — |
| 2021-05-18 | $35.84 | $35.84 | 2,052 | — | — |
| 2021-05-17 | $44.80 | $44.80 | 1,514 | — | — |
| 2021-05-14 | $44.80 | $44.80 | 1,803 | — | — |
| 2021-05-13 | $44.80 | $44.80 | 33 | — | — |
| 2021-05-12 | $47.36 | $47.36 | 317 | — | — |
| 2021-05-11 | $46.08 | $46.08 | 1,814 | — | — |
| 2021-05-10 | $48.00 | $48.00 | 159 | — | — |
| 2021-05-07 | $43.52 | $43.52 | 672 | — | — |
| 2021-05-06 | $49.28 | $49.28 | 388 | — | — |
| 2021-05-05 | $46.72 | $46.72 | 164 | — | — |
| 2021-05-04 | $40.32 | $40.32 | 313 | — | — |
| 2021-05-03 | $42.24 | $42.24 | 1,078 | — | — |
| 2021-04-30 | $40.32 | $40.32 | 1,628 | — | — |
| 2021-04-29 | $50.56 | $50.56 | 317 | — | — |
| 2021-04-28 | $47.36 | $47.36 | 1,053 | — | — |
| 2021-04-27 | $49.92 | $49.92 | 370 | — | — |
| 2021-04-26 | $46.08 | $46.08 | 1,575 | — | — |
| 2021-04-23 | $51.20 | $51.20 | 894 | — | — |
| 2021-04-22 | $49.92 | $49.92 | 13 | — | — |
| 2021-04-21 | $49.28 | $49.28 | 556 | — | — |
| 2021-04-20 | $49.28 | $49.28 | 948 | — | — |
| 2021-04-19 | $46.72 | $46.72 | 800 | — | — |
| 2021-04-16 | $45.44 | $45.44 | 1,303 | — | — |
| 2021-04-15 | $51.20 | $51.20 | 639 | — | — |
| 2021-04-14 | $48.64 | $48.64 | 1,269 | — | — |
| 2021-04-13 | $49.92 | $49.92 | 1,603 | — | — |
| 2021-04-12 | $58.88 | $58.88 | 2,269 | — | — |
| 2021-04-09 | $60.16 | $60.16 | 2,442 | — | — |
| 2021-04-08 | $53.12 | $53.12 | 1,352 | — | — |
| 2021-04-07 | $50.56 | $50.56 | 3,084 | — | — |
| 2021-04-06 | $50.56 | $50.56 | 1,403 | — | — |
| 2021-04-05 | $41.60 | $41.60 | 966 | — | — |
| 2021-04-01 | $42.24 | $42.24 | 588 | — | — |
| 2021-03-31 | $39.68 | $39.68 | 1,578 | — | — |
| 2021-03-30 | $40.32 | $40.32 | 1,895 | — | — |
| 2021-03-29 | $38.40 | $38.40 | 1,547 | — | — |
| 2021-03-26 | $30.72 | $30.72 | 77 | — | — |
| 2021-03-25 | $32.00 | $32.00 | 117 | — | — |
| 2021-03-24 | $32.00 | $32.00 | 423 | — | — |
| 2021-03-23 | $26.24 | $26.24 | 395 | — | — |
| 2021-03-22 | $26.88 | $26.88 | 892 | — | — |
| 2021-03-19 | $32.00 | $32.00 | 1,609 | — | — |
| 2021-03-18 | $23.68 | $23.68 | 311 | — | — |
| 2021-03-17 | $24.32 | $24.32 | 1,089 | — | — |
| 2021-03-16 | $24.32 | $24.32 | 1,072 | — | — |
| 2021-03-15 | $21.76 | $21.76 | 1,794 | — | — |
| 2021-03-12 | $20.48 | $20.48 | 563 | — | — |
| 2021-03-11 | $20.48 | $20.48 | 1,069 | — | — |
| 2021-03-10 | $20.48 | $20.48 | 1,492 | — | — |
| 2021-03-09 | $17.28 | $17.28 | 2,897 | — | — |
| 2021-03-08 | $23.04 | $23.04 | 834 | — | — |
| 2021-03-05 | $21.12 | $21.12 | 1,027 | — | — |
| 2021-03-04 | $22.40 | $22.40 | 1,317 | — | — |
| 2021-03-03 | $22.40 | $22.40 | 747 | — | — |
| 2021-03-02 | $23.68 | $23.68 | 306 | — | — |
| 2021-03-01 | $23.04 | $23.04 | 289 | — | — |
| 2021-02-26 | $26.88 | $26.88 | 1,055 | — | — |
| 2021-02-25 | $28.80 | $28.80 | 458 | — | — |
| 2021-02-24 | $27.52 | $27.52 | 261 | — | — |
| 2021-02-23 | $28.16 | $28.16 | 266 | — | — |
| 2021-02-22 | $26.88 | $26.88 | 586 | — | — |
| 2021-02-19 | $26.88 | $26.88 | 359 | — | — |
| 2021-02-18 | $26.88 | $26.88 | 411 | — | — |
| 2021-02-17 | $21.12 | $21.12 | 1,927 | — | — |
| 2021-02-16 | $26.88 | $26.88 | 1,144 | — | — |
| 2021-02-12 | $25.60 | $25.60 | 78 | — | — |
| 2021-02-11 | $23.04 | $23.04 | 84 | — | — |
| 2021-02-10 | $24.32 | $24.32 | 395 | — | — |
| 2021-02-09 | $22.40 | $22.40 | 245 | — | — |
| 2021-02-08 | $23.04 | $23.04 | 347 | — | — |
| 2021-02-05 | $27.52 | $27.52 | 163 | — | — |
| 2021-02-04 | $25.60 | $25.60 | 0 | — | — |
| 2021-02-03 | $25.60 | $25.60 | 266 | — | — |
| 2021-02-02 | $21.76 | $21.76 | 59 | — | — |
| 2021-02-01 | $21.76 | $21.76 | 292 | — | — |
| 2021-01-29 | $22.40 | $22.40 | 102 | — | — |
| 2021-01-28 | $22.40 | $22.40 | 80 | — | — |
| 2021-01-27 | $18.56 | $18.56 | 422 | — | — |
| 2021-01-26 | $22.40 | $22.40 | 208 | — | — |
| 2021-01-25 | $21.76 | $21.76 | 156 | — | — |
| 2021-01-22 | $22.40 | $22.40 | 38 | — | — |
| 2021-01-21 | $19.20 | $19.20 | 177 | — | — |
| 2021-01-20 | $23.04 | $23.04 | 258 | — | — |
| 2021-01-19 | $30.72 | $30.72 | 5 | — | — |
| 2021-01-15 | $23.68 | $23.68 | 113 | — | — |
| 2021-01-14 | $28.80 | $28.80 | 181 | — | — |
| 2021-01-13 | $24.32 | $24.32 | 28 | — | — |
| 2021-01-12 | $23.68 | $23.68 | 78 | — | — |
| 2021-01-11 | $24.32 | $24.32 | 336 | — | — |
| 2021-01-08 | $30.72 | $30.72 | 497 | — | — |
| 2021-01-07 | $31.36 | $31.36 | 250 | — | — |
| 2021-01-06 | $32.00 | $32.00 | 130 | — | — |
| 2021-01-05 | $28.80 | $28.80 | 0 | — | — |
| 2021-01-04 | $28.80 | $28.80 | 48 | — | — |