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
- 2019-12-31 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 | $84.25 | $84.25 | 136,176 | — | — |
| 2021-12-30 | $80.50 | $80.50 | 106,124 | — | — |
| 2021-12-29 | $76.00 | $76.00 | 97,400 | — | — |
| 2021-12-28 | $75.50 | $75.50 | 75,680 | — | — |
| 2021-12-27 | $80.50 | $80.50 | 78,576 | — | — |
| 2021-12-23 | $83.00 | $83.00 | 131,072 | — | — |
| 2021-12-22 | $81.00 | $81.00 | 61,372 | — | — |
| 2021-12-21 | $82.25 | $82.25 | 96,912 | — | — |
| 2021-12-20 | $79.00 | $79.00 | 98,744 | — | — |
| 2021-12-17 | $85.25 | $85.25 | 137,288 | — | — |
| 2021-12-16 | $87.75 | $87.75 | 80,464 | — | — |
| 2021-12-15 | $94.75 | $94.75 | 161,880 | — | — |
| 2021-12-14 | $100.00 | $100.00 | 117,296 | — | — |
| 2021-12-13 | $95.50 | $95.50 | 93,324 | — | — |
| 2021-12-10 | $95.25 | $95.25 | 108,912 | — | — |
| 2021-12-09 | $92.75 | $92.75 | 124,256 | — | — |
| 2021-12-08 | $89.50 | $89.50 | 152,984 | — | — |
| 2021-12-07 | $81.75 | $81.75 | 149,116 | — | — |
| 2021-12-06 | $71.25 | $71.25 | 170,992 | — | — |
| 2021-12-03 | $71.50 | $71.50 | 152,500 | — | — |
| 2021-12-02 | $79.25 | $79.25 | 236,232 | — | — |
| 2021-12-01 | $91.50 | $91.50 | 108,800 | — | — |
| 2021-11-30 | $98.25 | $98.25 | 71,016 | — | — |
| 2021-11-29 | $99.00 | $99.00 | 69,044 | — | — |
| 2021-11-26 | $98.00 | $98.00 | 82,088 | — | — |
| 2021-11-24 | $102.00 | $102.00 | 132,296 | — | — |
| 2021-11-23 | $96.75 | $96.75 | 137,480 | — | — |
| 2021-11-22 | $97.75 | $97.75 | 195,024 | — | — |
| 2021-11-19 | $105.75 | $105.75 | 82,024 | — | — |
| 2021-11-18 | $107.00 | $107.00 | 132,452 | — | — |
| 2021-11-17 | $112.75 | $112.75 | 107,852 | — | — |
| 2021-11-16 | $116.25 | $116.25 | 129,780 | — | — |
| 2021-11-15 | $124.00 | $124.00 | 91,528 | — | — |
| 2021-11-12 | $127.25 | $127.25 | 131,532 | — | — |
| 2021-11-11 | $126.25 | $126.25 | 189,996 | — | — |
| 2021-11-10 | $124.75 | $124.75 | 528,364 | — | — |
| 2021-11-09 | $143.75 | $143.75 | 2,698,288 | — | — |
| 2021-11-08 | $103.75 | $103.75 | 132,776 | — | — |
| 2021-11-05 | $106.75 | $106.75 | 62,176 | — | — |
| 2021-11-04 | $106.25 | $106.25 | 90,184 | — | — |
| 2021-11-03 | $111.00 | $111.00 | 55,616 | — | — |
| 2021-11-02 | $114.00 | $114.00 | 65,972 | — | — |
| 2021-11-01 | $114.25 | $114.25 | 67,016 | — | — |
| 2021-10-29 | $110.25 | $110.25 | 64,076 | — | — |
| 2021-10-28 | $106.25 | $106.25 | 103,688 | — | — |
| 2021-10-27 | $113.00 | $113.00 | 75,156 | — | — |
| 2021-10-26 | $115.50 | $115.50 | 69,872 | — | — |
| 2021-10-25 | $117.50 | $117.50 | 83,060 | — | — |
| 2021-10-22 | $113.75 | $113.75 | 129,532 | — | — |
| 2021-10-21 | $122.00 | $122.00 | 64,760 | — | — |
| 2021-10-20 | $123.25 | $123.25 | 90,756 | — | — |
| 2021-10-19 | $122.50 | $122.50 | 80,672 | — | — |
| 2021-10-18 | $122.50 | $122.50 | 82,640 | — | — |
| 2021-10-15 | $121.25 | $121.25 | 118,912 | — | — |
| 2021-10-14 | $129.50 | $129.50 | 116,356 | — | — |
| 2021-10-13 | $129.25 | $129.25 | 148,148 | — | — |
| 2021-10-12 | $123.00 | $123.00 | 79,392 | — | — |
| 2021-10-11 | $121.00 | $121.00 | 255,588 | — | — |
| 2021-10-08 | $113.75 | $113.75 | 100,640 | — | — |
| 2021-10-07 | $117.25 | $117.25 | 303,432 | — | — |
| 2021-10-06 | $123.75 | $123.75 | 360,560 | — | — |
| 2021-10-05 | $116.00 | $116.00 | 120,904 | — | — |
| 2021-10-04 | $120.75 | $120.75 | 115,028 | — | — |
| 2021-10-01 | $130.00 | $130.00 | 97,144 | — | — |
| 2021-09-30 | $135.75 | $135.75 | 200,884 | — | — |
| 2021-09-29 | $133.25 | $133.25 | 210,548 | — | — |
| 2021-09-28 | $140.25 | $140.25 | 273,648 | — | — |
| 2021-09-27 | $153.75 | $153.75 | 329,784 | — | — |
| 2021-09-24 | $146.75 | $146.75 | 205,884 | — | — |
| 2021-09-23 | $155.75 | $155.75 | 808,584 | — | — |
| 2021-09-22 | $136.50 | $136.50 | 183,260 | — | — |
| 2021-09-21 | $137.50 | $137.50 | 318,320 | — | — |
| 2021-09-20 | $153.50 | $153.50 | 249,180 | — | — |
| 2021-09-17 | $160.75 | $160.75 | 304,264 | — | — |
| 2021-09-16 | $158.25 | $158.25 | 218,412 | — | — |
| 2021-09-15 | $162.50 | $162.50 | 290,912 | — | — |
| 2021-09-14 | $165.00 | $165.00 | 978,512 | — | — |
| 2021-09-13 | $169.00 | $169.00 | 813,816 | — | — |
| 2021-09-10 | $161.25 | $161.25 | 880,464 | — | — |
| 2021-09-09 | $157.50 | $157.50 | 368,804 | — | — |
| 2021-09-08 | $153.50 | $153.50 | 408,612 | — | — |
| 2021-09-07 | $162.00 | $162.00 | 1,390,236 | — | — |
| 2021-09-03 | $159.50 | $159.50 | 5,323,400 | — | — |
| 2021-09-02 | $141.00 | $141.00 | 1,848,276 | — | — |
| 2021-09-01 | $121.75 | $121.75 | 291,160 | — | — |
| 2021-08-31 | $121.13 | $121.13 | 626,020 | — | — |
| 2021-08-30 | $127.25 | $127.25 | 3,526,800 | — | — |
| 2021-08-27 | $90.50 | $90.50 | 148,956 | — | — |
| 2021-08-26 | $85.50 | $85.50 | 63,280 | — | — |
| 2021-08-25 | $90.75 | $90.75 | 73,292 | — | — |
| 2021-08-24 | $88.75 | $88.75 | 111,840 | — | — |
| 2021-08-23 | $84.00 | $84.00 | 81,228 | — | — |
| 2021-08-20 | $79.50 | $79.50 | 75,212 | — | — |
| 2021-08-19 | $80.25 | $80.25 | 117,844 | — | — |
| 2021-08-18 | $83.75 | $83.75 | 94,532 | — | — |
| 2021-08-17 | $85.00 | $85.00 | 193,416 | — | — |
| 2021-08-16 | $79.50 | $79.50 | 209,576 | — | — |
| 2021-08-13 | $83.75 | $83.75 | 260,536 | — | — |
| 2021-08-12 | $93.50 | $93.50 | 218,080 | — | — |
| 2021-08-11 | $97.50 | $97.50 | 544,408 | — | — |
| 2021-08-10 | $106.50 | $106.50 | 1,196,780 | — | — |
| 2021-08-09 | $243.25 | $243.25 | 33,080 | — | — |
| 2021-08-06 | $235.00 | $235.00 | 20,120 | — | — |
| 2021-08-05 | $239.50 | $239.50 | 47,312 | — | — |
| 2021-08-04 | $223.75 | $223.75 | 29,004 | — | — |
| 2021-08-03 | $219.00 | $219.00 | 44,008 | — | — |
| 2021-08-02 | $217.25 | $217.25 | 79,332 | — | — |
| 2021-07-30 | $200.25 | $200.25 | 41,612 | — | — |
| 2021-07-29 | $210.00 | $210.00 | 26,144 | — | — |
| 2021-07-28 | $213.50 | $213.50 | 25,468 | — | — |
| 2021-07-27 | $219.25 | $219.25 | 29,464 | — | — |
| 2021-07-26 | $232.00 | $232.00 | 17,848 | — | — |
| 2021-07-23 | $232.00 | $232.00 | 12,844 | — | — |
| 2021-07-22 | $231.75 | $231.75 | 10,224 | — | — |
| 2021-07-21 | $233.75 | $233.75 | 23,644 | — | — |
| 2021-07-20 | $226.25 | $226.25 | 26,292 | — | — |
| 2021-07-19 | $219.75 | $219.75 | 49,824 | — | — |
| 2021-07-16 | $223.75 | $223.75 | 52,012 | — | — |
| 2021-07-15 | $236.25 | $236.25 | 61,016 | — | — |
| 2021-07-14 | $252.75 | $252.75 | 65,984 | — | — |
| 2021-07-13 | $278.50 | $278.50 | 26,928 | — | — |
| 2021-07-12 | $276.25 | $276.25 | 17,588 | — | — |
| 2021-07-09 | $279.25 | $279.25 | 37,400 | — | — |
| 2021-07-08 | $257.00 | $257.00 | 30,648 | — | — |
| 2021-07-07 | $255.25 | $255.25 | 50,932 | — | — |
| 2021-07-06 | $268.75 | $268.75 | 23,156 | — | — |
| 2021-07-02 | $282.75 | $282.75 | 29,580 | — | — |
| 2021-07-01 | $286.25 | $286.25 | 48,096 | — | — |
| 2021-06-30 | $270.25 | $270.25 | 35,004 | — | — |
| 2021-06-29 | $261.25 | $261.25 | 15,672 | — | — |
| 2021-06-28 | $267.75 | $267.75 | 27,016 | — | — |
| 2021-06-25 | $281.50 | $281.50 | 43,352 | — | — |
| 2021-06-24 | $260.50 | $260.50 | 71,084 | — | — |
| 2021-06-23 | $253.50 | $253.50 | 25,472 | — | — |
| 2021-06-22 | $251.25 | $251.25 | 28,120 | — | — |
| 2021-06-21 | $256.25 | $256.25 | 32,920 | — | — |
| 2021-06-18 | $267.25 | $267.25 | 41,620 | — | — |
| 2021-06-17 | $267.00 | $267.00 | 27,888 | — | — |
| 2021-06-16 | $275.50 | $275.50 | 36,140 | — | — |
| 2021-06-15 | $281.00 | $281.00 | 66,020 | — | — |
| 2021-06-14 | $310.50 | $310.50 | 25,600 | — | — |
| 2021-06-11 | $344.00 | $344.00 | 32,320 | — | — |
| 2021-06-10 | $340.25 | $340.25 | 11,872 | — | — |
| 2021-06-09 | $363.00 | $363.00 | 22,516 | — | — |
| 2021-06-08 | $363.00 | $363.00 | 12,408 | — | — |
| 2021-06-07 | $349.00 | $349.00 | 18,092 | — | — |
| 2021-06-04 | $345.25 | $345.25 | 11,380 | — | — |
| 2021-06-03 | $339.25 | $339.25 | 12,016 | — | — |
| 2021-06-02 | $340.75 | $340.75 | 12,804 | — | — |
| 2021-06-01 | $331.75 | $331.75 | 7,904 | — | — |
| 2021-05-28 | $328.25 | $328.25 | 14,760 | — | — |
| 2021-05-27 | $318.75 | $318.75 | 18,232 | — | — |
| 2021-05-26 | $312.50 | $312.50 | 15,536 | — | — |
| 2021-05-25 | $311.00 | $311.00 | 10,972 | — | — |
| 2021-05-24 | $302.25 | $302.25 | 11,656 | — | — |
| 2021-05-21 | $304.25 | $304.25 | 7,704 | — | — |
| 2021-05-20 | $310.50 | $310.50 | 17,396 | — | — |
| 2021-05-19 | $303.50 | $303.50 | 9,056 | — | — |
| 2021-05-18 | $305.25 | $305.25 | 21,860 | — | — |
| 2021-05-17 | $278.25 | $278.25 | 6,480 | — | — |
| 2021-05-14 | $284.25 | $284.25 | 12,880 | — | — |
| 2021-05-13 | $267.00 | $267.00 | 9,696 | — | — |
| 2021-05-12 | $271.00 | $271.00 | 22,644 | — | — |
| 2021-05-11 | $280.25 | $280.25 | 26,280 | — | — |
| 2021-05-10 | $287.00 | $287.00 | 28,188 | — | — |
| 2021-05-07 | $301.25 | $301.25 | 10,076 | — | — |
| 2021-05-06 | $312.50 | $312.50 | 17,456 | — | — |
| 2021-05-05 | $328.25 | $328.25 | 8,912 | — | — |
| 2021-05-04 | $334.50 | $334.50 | 9,708 | — | — |
| 2021-05-03 | $336.50 | $336.50 | 10,744 | — | — |
| 2021-04-30 | $335.50 | $335.50 | 8,896 | — | — |
| 2021-04-29 | $343.00 | $343.00 | 18,564 | — | — |
| 2021-04-28 | $332.50 | $332.50 | 7,208 | — | — |
| 2021-04-27 | $333.25 | $333.25 | 24,900 | — | — |
| 2021-04-26 | $334.25 | $334.25 | 12,456 | — | — |
| 2021-04-23 | $326.00 | $326.00 | 9,008 | — | — |
| 2021-04-22 | $312.00 | $312.00 | 18,444 | — | — |
| 2021-04-21 | $306.25 | $306.25 | 31,444 | — | — |
| 2021-04-20 | $309.25 | $309.25 | 23,480 | — | — |
| 2021-04-19 | $328.25 | $328.25 | 19,816 | — | — |
| 2021-04-16 | $338.00 | $338.00 | 20,116 | — | — |
| 2021-04-15 | $336.25 | $336.25 | 16,988 | — | — |
| 2021-04-14 | $341.75 | $341.75 | 13,904 | — | — |
| 2021-04-13 | $337.25 | $337.25 | 8,216 | — | — |
| 2021-04-12 | $334.25 | $334.25 | 22,632 | — | — |
| 2021-04-09 | $338.75 | $338.75 | 34,760 | — | — |
| 2021-04-08 | $311.00 | $311.00 | 12,800 | — | — |
| 2021-04-07 | $300.25 | $300.25 | 14,504 | — | — |
| 2021-04-06 | $311.50 | $311.50 | 17,280 | — | — |
| 2021-04-05 | $320.50 | $320.50 | 30,208 | — | — |
| 2021-04-01 | $335.25 | $335.25 | 11,380 | — | — |
| 2021-03-31 | $327.50 | $327.50 | 19,476 | — | — |
| 2021-03-30 | $320.25 | $320.25 | 26,068 | — | — |
| 2021-03-29 | $314.50 | $314.50 | 29,624 | — | — |
| 2021-03-26 | $346.50 | $346.50 | 17,328 | — | — |
| 2021-03-25 | $341.00 | $341.00 | 22,348 | — | — |
| 2021-03-24 | $333.50 | $333.50 | 31,712 | — | — |
| 2021-03-23 | $328.00 | $328.00 | 15,748 | — | — |
| 2021-03-22 | $345.00 | $345.00 | 15,876 | — | — |
| 2021-03-19 | $345.00 | $345.00 | 17,664 | — | — |
| 2021-03-18 | $349.50 | $349.50 | 18,728 | — | — |
| 2021-03-17 | $344.75 | $344.75 | 24,500 | — | — |
| 2021-03-16 | $363.75 | $363.75 | 15,860 | — | — |
| 2021-03-15 | $378.50 | $378.50 | 19,432 | — | — |
| 2021-03-12 | $367.75 | $367.75 | 30,524 | — | — |
| 2021-03-11 | $378.50 | $378.50 | 70,124 | — | — |
| 2021-03-10 | $342.25 | $342.25 | 23,760 | — | — |
| 2021-03-09 | $355.75 | $355.75 | 17,444 | — | — |
| 2021-03-08 | $347.25 | $347.25 | 25,436 | — | — |
| 2021-03-05 | $345.25 | $345.25 | 48,256 | — | — |
| 2021-03-04 | $329.00 | $329.00 | 42,296 | — | — |
| 2021-03-03 | $329.75 | $329.75 | 25,864 | — | — |
| 2021-03-02 | $350.25 | $350.25 | 23,580 | — | — |
| 2021-03-01 | $354.25 | $354.25 | 25,168 | — | — |
| 2021-02-26 | $352.25 | $352.25 | 48,060 | — | — |
| 2021-02-25 | $347.00 | $347.00 | 44,192 | — | — |
| 2021-02-24 | $374.75 | $374.75 | 20,124 | — | — |
| 2021-02-23 | $376.25 | $376.25 | 52,620 | — | — |
| 2021-02-22 | $402.75 | $402.75 | 23,772 | — | — |
| 2021-02-19 | $423.00 | $423.00 | 13,124 | — | — |
| 2021-02-18 | $439.00 | $439.00 | 18,496 | — | — |
| 2021-02-17 | $441.00 | $441.00 | 15,888 | — | — |
| 2021-02-16 | $447.75 | $447.75 | 25,300 | — | — |
| 2021-02-12 | $477.25 | $477.25 | 23,884 | — | — |
| 2021-02-11 | $476.25 | $476.25 | 61,192 | — | — |
| 2021-02-10 | $451.75 | $451.75 | 40,228 | — | — |
| 2021-02-09 | $413.75 | $413.75 | 31,336 | — | — |
| 2021-02-08 | $419.75 | $419.75 | 23,712 | — | — |
| 2021-02-05 | $412.75 | $412.75 | 27,488 | — | — |
| 2021-02-04 | $425.25 | $425.25 | 14,268 | — | — |
| 2021-02-03 | $420.00 | $420.00 | 25,340 | — | — |
| 2021-02-02 | $417.50 | $417.50 | 32,352 | — | — |
| 2021-02-01 | $441.00 | $441.00 | 27,276 | — | — |
| 2021-01-29 | $400.00 | $400.00 | 25,708 | — | — |
| 2021-01-28 | $392.00 | $392.00 | 26,580 | — | — |
| 2021-01-27 | $389.50 | $389.50 | 50,004 | — | — |
| 2021-01-26 | $428.00 | $428.00 | 36,060 | — | — |
| 2021-01-25 | $431.50 | $431.50 | 84,208 | — | — |
| 2021-01-22 | $449.50 | $449.50 | 52,220 | — | — |
| 2021-01-21 | $440.00 | $440.00 | 83,180 | — | — |
| 2021-01-20 | $421.25 | $421.25 | 70,904 | — | — |
| 2021-01-19 | $412.50 | $412.50 | 79,400 | — | — |
| 2021-01-15 | $446.25 | $446.25 | 41,240 | — | — |
| 2021-01-14 | $459.00 | $459.00 | 93,816 | — | — |
| 2021-01-13 | $463.50 | $463.50 | 137,344 | — | — |
| 2021-01-12 | $392.25 | $392.25 | 43,300 | — | — |
| 2021-01-11 | $379.25 | $379.25 | 42,696 | — | — |
| 2021-01-08 | $365.50 | $365.50 | 30,880 | — | — |
| 2021-01-07 | $368.75 | $368.75 | 50,784 | — | — |
| 2021-01-06 | $351.50 | $351.50 | 57,864 | — | — |
| 2021-01-05 | $347.50 | $347.50 | 49,888 | — | — |
| 2021-01-04 | $323.75 | $323.75 | 46,724 | — | — |