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
- 2013-11-06 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 | $96.45 | $96.45 | 89,080 | — | — |
| 2021-12-30 | $100.80 | $100.80 | 79,060 | — | — |
| 2021-12-29 | $101.10 | $101.10 | 94,220 | — | — |
| 2021-12-28 | $103.20 | $103.20 | 107,453 | — | — |
| 2021-12-27 | $106.50 | $106.50 | 92,033 | — | — |
| 2021-12-23 | $110.25 | $110.25 | 77,847 | — | — |
| 2021-12-22 | $106.95 | $106.95 | 123,080 | — | — |
| 2021-12-21 | $99.75 | $99.75 | 186,573 | — | — |
| 2021-12-20 | $95.40 | $95.40 | 124,707 | — | — |
| 2021-12-17 | $92.25 | $92.25 | 642,767 | — | — |
| 2021-12-16 | $90.00 | $90.00 | 121,233 | — | — |
| 2021-12-15 | $93.75 | $93.75 | 176,273 | — | — |
| 2021-12-14 | $86.85 | $86.85 | 178,280 | — | — |
| 2021-12-13 | $90.60 | $90.60 | 243,133 | — | — |
| 2021-12-10 | $89.85 | $89.85 | 157,340 | — | — |
| 2021-12-09 | $96.90 | $96.90 | 154,267 | — | — |
| 2021-12-08 | $107.40 | $107.40 | 102,253 | — | — |
| 2021-12-07 | $108.90 | $108.90 | 199,100 | — | — |
| 2021-12-06 | $100.80 | $100.80 | 86,420 | — | — |
| 2021-12-03 | $100.80 | $100.80 | 123,073 | — | — |
| 2021-12-02 | $109.20 | $109.20 | 112,393 | — | — |
| 2021-12-01 | $100.35 | $100.35 | 101,067 | — | — |
| 2021-11-30 | $104.25 | $104.25 | 173,133 | — | — |
| 2021-11-29 | $102.75 | $102.75 | 124,647 | — | — |
| 2021-11-26 | $109.05 | $109.05 | 85,073 | — | — |
| 2021-11-24 | $115.50 | $115.50 | 69,013 | — | — |
| 2021-11-23 | $115.35 | $115.35 | 115,853 | — | — |
| 2021-11-22 | $113.25 | $113.25 | 101,133 | — | — |
| 2021-11-19 | $113.55 | $113.55 | 165,867 | — | — |
| 2021-11-18 | $123.60 | $123.60 | 86,240 | — | — |
| 2021-11-17 | $124.35 | $124.35 | 77,300 | — | — |
| 2021-11-16 | $129.15 | $129.15 | 149,933 | — | — |
| 2021-11-15 | $121.80 | $121.80 | 85,767 | — | — |
| 2021-11-12 | $127.35 | $127.35 | 63,213 | — | — |
| 2021-11-11 | $125.55 | $125.55 | 139,500 | — | — |
| 2021-11-10 | $121.50 | $121.50 | 108,027 | — | — |
| 2021-11-09 | $126.00 | $126.00 | 109,813 | — | — |
| 2021-11-08 | $122.85 | $122.85 | 128,620 | — | — |
| 2021-11-05 | $126.15 | $126.15 | 187,767 | — | — |
| 2021-11-04 | $119.55 | $119.55 | 337,673 | — | — |
| 2021-11-03 | $119.10 | $119.10 | 1,632,953 | — | — |
| 2021-11-02 | $86.70 | $86.70 | 100,867 | — | — |
| 2021-11-01 | $87.30 | $87.30 | 77,967 | — | — |
| 2021-10-29 | $81.90 | $81.90 | 50,507 | — | — |
| 2021-10-28 | $83.40 | $83.40 | 75,647 | — | — |
| 2021-10-27 | $78.15 | $78.15 | 43,873 | — | — |
| 2021-10-26 | $78.15 | $78.15 | 62,793 | — | — |
| 2021-10-25 | $78.30 | $78.30 | 42,007 | — | — |
| 2021-10-22 | $79.05 | $79.05 | 70,500 | — | — |
| 2021-10-21 | $80.70 | $80.70 | 37,040 | — | — |
| 2021-10-20 | $79.65 | $79.65 | 68,813 | — | — |
| 2021-10-19 | $81.75 | $81.75 | 144,107 | — | — |
| 2021-10-18 | $79.35 | $79.35 | 98,187 | — | — |
| 2021-10-15 | $83.85 | $83.85 | 89,340 | — | — |
| 2021-10-14 | $88.50 | $88.50 | 76,973 | — | — |
| 2021-10-13 | $88.05 | $88.05 | 76,920 | — | — |
| 2021-10-12 | $87.45 | $87.45 | 65,627 | — | — |
| 2021-10-11 | $88.65 | $88.65 | 71,913 | — | — |
| 2021-10-08 | $85.50 | $85.50 | 44,333 | — | — |
| 2021-10-07 | $86.40 | $86.40 | 63,007 | — | — |
| 2021-10-06 | $86.25 | $86.25 | 57,893 | — | — |
| 2021-10-05 | $86.55 | $86.55 | 67,140 | — | — |
| 2021-10-04 | $85.95 | $85.95 | 68,347 | — | — |
| 2021-10-01 | $88.50 | $88.50 | 69,073 | — | — |
| 2021-09-30 | $87.30 | $87.30 | 62,973 | — | — |
| 2021-09-29 | $88.35 | $88.35 | 73,553 | — | — |
| 2021-09-28 | $91.35 | $91.35 | 99,047 | — | — |
| 2021-09-27 | $97.80 | $97.80 | 69,527 | — | — |
| 2021-09-24 | $93.90 | $93.90 | 70,653 | — | — |
| 2021-09-23 | $94.65 | $94.65 | 67,120 | — | — |
| 2021-09-22 | $91.65 | $91.65 | 58,460 | — | — |
| 2021-09-21 | $92.85 | $92.85 | 99,467 | — | — |
| 2021-09-20 | $91.35 | $91.35 | 125,307 | — | — |
| 2021-09-17 | $91.05 | $91.05 | 225,100 | — | — |
| 2021-09-16 | $87.00 | $87.00 | 70,533 | — | — |
| 2021-09-15 | $85.20 | $85.20 | 96,520 | — | — |
| 2021-09-14 | $83.85 | $83.85 | 76,833 | — | — |
| 2021-09-13 | $89.85 | $89.85 | 159,087 | — | — |
| 2021-09-10 | $86.85 | $86.85 | 71,367 | — | — |
| 2021-09-09 | $86.10 | $86.10 | 61,040 | — | — |
| 2021-09-08 | $84.75 | $84.75 | 76,713 | — | — |
| 2021-09-07 | $84.75 | $84.75 | 92,600 | — | — |
| 2021-09-03 | $85.50 | $85.50 | 75,460 | — | — |
| 2021-09-02 | $87.75 | $87.75 | 72,493 | — | — |
| 2021-09-01 | $87.75 | $87.75 | 71,180 | — | — |
| 2021-08-31 | $87.00 | $87.00 | 67,040 | — | — |
| 2021-08-30 | $82.05 | $82.05 | 95,967 | — | — |
| 2021-08-27 | $84.00 | $84.00 | 121,440 | — | — |
| 2021-08-26 | $76.80 | $76.80 | 65,367 | — | — |
| 2021-08-25 | $78.15 | $78.15 | 81,573 | — | — |
| 2021-08-24 | $75.90 | $75.90 | 97,507 | — | — |
| 2021-08-23 | $77.55 | $77.55 | 121,140 | — | — |
| 2021-08-20 | $69.45 | $69.45 | 92,753 | — | — |
| 2021-08-19 | $66.75 | $66.75 | 107,820 | — | — |
| 2021-08-18 | $70.95 | $70.95 | 104,160 | — | — |
| 2021-08-17 | $72.75 | $72.75 | 136,213 | — | — |
| 2021-08-16 | $69.45 | $69.45 | 137,967 | — | — |
| 2021-08-13 | $73.20 | $73.20 | 161,060 | — | — |
| 2021-08-12 | $72.30 | $72.30 | 177,260 | — | — |
| 2021-08-11 | $78.45 | $78.45 | 166,513 | — | — |
| 2021-08-10 | $83.10 | $83.10 | 170,193 | — | — |
| 2021-08-09 | $83.55 | $83.55 | 170,747 | — | — |
| 2021-08-06 | $82.80 | $82.80 | 307,153 | — | — |
| 2021-08-05 | $88.95 | $88.95 | 461,240 | — | — |
| 2021-08-04 | $117.30 | $117.30 | 101,600 | — | — |
| 2021-08-03 | $116.55 | $116.55 | 145,887 | — | — |
| 2021-08-02 | $126.30 | $126.30 | 67,907 | — | — |
| 2021-07-30 | $124.95 | $124.95 | 48,020 | — | — |
| 2021-07-29 | $125.55 | $125.55 | 62,273 | — | — |
| 2021-07-28 | $131.85 | $131.85 | 45,940 | — | — |
| 2021-07-27 | $127.20 | $127.20 | 62,267 | — | — |
| 2021-07-26 | $128.25 | $128.25 | 45,833 | — | — |
| 2021-07-23 | $132.60 | $132.60 | 32,413 | — | — |
| 2021-07-22 | $135.45 | $135.45 | 35,980 | — | — |
| 2021-07-21 | $140.40 | $140.40 | 33,120 | — | — |
| 2021-07-20 | $140.25 | $140.25 | 69,153 | — | — |
| 2021-07-19 | $135.00 | $135.00 | 96,980 | — | — |
| 2021-07-16 | $138.75 | $138.75 | 77,500 | — | — |
| 2021-07-15 | $137.85 | $137.85 | 102,053 | — | — |
| 2021-07-14 | $133.35 | $133.35 | 100,300 | — | — |
| 2021-07-13 | $140.10 | $140.10 | 74,020 | — | — |
| 2021-07-12 | $145.95 | $145.95 | 62,287 | — | — |
| 2021-07-09 | $150.90 | $150.90 | 65,993 | — | — |
| 2021-07-08 | $152.55 | $152.55 | 60,793 | — | — |
| 2021-07-07 | $151.05 | $151.05 | 83,753 | — | — |
| 2021-07-06 | $151.65 | $151.65 | 64,873 | — | — |
| 2021-07-02 | $157.65 | $157.65 | 50,600 | — | — |
| 2021-07-01 | $159.45 | $159.45 | 57,920 | — | — |
| 2021-06-30 | $154.80 | $154.80 | 65,220 | — | — |
| 2021-06-29 | $154.05 | $154.05 | 65,433 | — | — |
| 2021-06-28 | $160.50 | $160.50 | 86,793 | — | — |
| 2021-06-25 | $164.85 | $164.85 | 128,760 | — | — |
| 2021-06-24 | $162.15 | $162.15 | 81,800 | — | — |
| 2021-06-23 | $155.25 | $155.25 | 64,147 | — | — |
| 2021-06-22 | $156.45 | $156.45 | 54,947 | — | — |
| 2021-06-21 | $158.55 | $158.55 | 127,640 | — | — |
| 2021-06-18 | $158.70 | $158.70 | 135,687 | — | — |
| 2021-06-17 | $157.50 | $157.50 | 188,833 | — | — |
| 2021-06-16 | $150.45 | $150.45 | 64,147 | — | — |
| 2021-06-15 | $150.15 | $150.15 | 77,387 | — | — |
| 2021-06-14 | $154.65 | $154.65 | 105,067 | — | — |
| 2021-06-11 | $154.80 | $154.80 | 100,293 | — | — |
| 2021-06-10 | $158.25 | $158.25 | 126,027 | — | — |
| 2021-06-09 | $150.30 | $150.30 | 167,393 | — | — |
| 2021-06-08 | $141.45 | $141.45 | 63,900 | — | — |
| 2021-06-07 | $141.15 | $141.15 | 122,027 | — | — |
| 2021-06-04 | $134.40 | $134.40 | 93,853 | — | — |
| 2021-06-03 | $138.75 | $138.75 | 55,073 | — | — |
| 2021-06-02 | $138.90 | $138.90 | 104,653 | — | — |
| 2021-06-01 | $137.25 | $137.25 | 55,713 | — | — |
| 2021-05-28 | $139.20 | $139.20 | 51,320 | — | — |
| 2021-05-27 | $139.95 | $139.95 | 63,880 | — | — |
| 2021-05-26 | $139.80 | $139.80 | 98,087 | — | — |
| 2021-05-25 | $135.30 | $135.30 | 103,853 | — | — |
| 2021-05-24 | $139.05 | $139.05 | 58,653 | — | — |
| 2021-05-21 | $141.30 | $141.30 | 64,340 | — | — |
| 2021-05-20 | $142.95 | $142.95 | 104,253 | — | — |
| 2021-05-19 | $136.80 | $136.80 | 58,780 | — | — |
| 2021-05-18 | $140.10 | $140.10 | 90,080 | — | — |
| 2021-05-17 | $136.50 | $136.50 | 88,153 | — | — |
| 2021-05-14 | $137.70 | $137.70 | 123,253 | — | — |
| 2021-05-13 | $139.65 | $139.65 | 236,487 | — | — |
| 2021-05-12 | $132.60 | $132.60 | 168,927 | — | — |
| 2021-05-11 | $131.77 | $131.77 | 160,540 | — | — |
| 2021-05-10 | $122.85 | $122.85 | 78,667 | — | — |
| 2021-05-07 | $125.93 | $125.93 | 130,100 | — | — |
| 2021-05-06 | $122.10 | $122.10 | 197,293 | — | — |
| 2021-05-05 | $121.65 | $121.65 | 193,700 | — | — |
| 2021-05-04 | $127.20 | $127.20 | 251,220 | — | — |
| 2021-05-03 | $141.60 | $141.60 | 240,167 | — | — |
| 2021-04-30 | $140.10 | $140.10 | 109,940 | — | — |
| 2021-04-29 | $143.40 | $143.40 | 61,453 | — | — |
| 2021-04-28 | $144.45 | $144.45 | 58,100 | — | — |
| 2021-04-27 | $144.60 | $144.60 | 73,327 | — | — |
| 2021-04-26 | $147.15 | $147.15 | 107,247 | — | — |
| 2021-04-23 | $140.85 | $140.85 | 104,927 | — | — |
| 2021-04-22 | $144.30 | $144.30 | 113,540 | — | — |
| 2021-04-21 | $143.85 | $143.85 | 84,787 | — | — |
| 2021-04-20 | $141.60 | $141.60 | 186,827 | — | — |
| 2021-04-19 | $138.45 | $138.45 | 100,400 | — | — |
| 2021-04-16 | $145.65 | $145.65 | 93,533 | — | — |
| 2021-04-15 | $145.35 | $145.35 | 274,393 | — | — |
| 2021-04-14 | $153.00 | $153.00 | 137,807 | — | — |
| 2021-04-13 | $151.50 | $151.50 | 83,007 | — | — |
| 2021-04-12 | $149.40 | $149.40 | 80,093 | — | — |
| 2021-04-09 | $150.30 | $150.30 | 72,293 | — | — |
| 2021-04-08 | $152.10 | $152.10 | 56,240 | — | — |
| 2021-04-07 | $153.60 | $153.60 | 69,767 | — | — |
| 2021-04-06 | $157.05 | $157.05 | 92,493 | — | — |
| 2021-04-05 | $166.65 | $166.65 | 82,753 | — | — |
| 2021-04-01 | $162.60 | $162.60 | 91,893 | — | — |
| 2021-03-31 | $157.80 | $157.80 | 108,087 | — | — |
| 2021-03-30 | $149.32 | $149.32 | 142,207 | — | — |
| 2021-03-29 | $147.75 | $147.75 | 196,340 | — | — |
| 2021-03-26 | $154.50 | $154.50 | 189,440 | — | — |
| 2021-03-25 | $159.75 | $159.75 | 185,687 | — | — |
| 2021-03-24 | $154.50 | $154.50 | 137,540 | — | — |
| 2021-03-23 | $165.15 | $165.15 | 134,860 | — | — |
| 2021-03-22 | $177.00 | $177.00 | 103,340 | — | — |
| 2021-03-19 | $180.90 | $180.90 | 195,613 | — | — |
| 2021-03-18 | $180.60 | $180.60 | 92,560 | — | — |
| 2021-03-17 | $188.25 | $188.25 | 73,020 | — | — |
| 2021-03-16 | $187.57 | $187.57 | 101,373 | — | — |
| 2021-03-15 | $188.40 | $188.40 | 97,947 | — | — |
| 2021-03-12 | $184.65 | $184.65 | 115,140 | — | — |
| 2021-03-11 | $187.65 | $187.65 | 177,980 | — | — |
| 2021-03-10 | $177.45 | $177.45 | 112,327 | — | — |
| 2021-03-09 | $172.20 | $172.20 | 242,400 | — | — |
| 2021-03-08 | $166.35 | $166.35 | 108,607 | — | — |
| 2021-03-05 | $174.45 | $174.45 | 189,220 | — | — |
| 2021-03-04 | $173.85 | $173.85 | 200,940 | — | — |
| 2021-03-03 | $185.10 | $185.10 | 211,040 | — | — |
| 2021-03-02 | $197.85 | $197.85 | 174,073 | — | — |
| 2021-03-01 | $206.25 | $206.25 | 126,967 | — | — |
| 2021-02-26 | $207.30 | $207.30 | 194,780 | — | — |
| 2021-02-25 | $218.40 | $218.40 | 103,387 | — | — |
| 2021-02-24 | $222.00 | $222.00 | 82,840 | — | — |
| 2021-02-23 | $218.85 | $218.85 | 199,493 | — | — |
| 2021-02-22 | $223.80 | $223.80 | 198,773 | — | — |
| 2021-02-19 | $226.65 | $226.65 | 179,987 | — | — |
| 2021-02-18 | $222.00 | $222.00 | 158,480 | — | — |
| 2021-02-17 | $225.75 | $225.75 | 204,787 | — | — |
| 2021-02-16 | $225.60 | $225.60 | 191,727 | — | — |
| 2021-02-12 | $228.30 | $228.30 | 144,453 | — | — |
| 2021-02-11 | $230.25 | $230.25 | 246,787 | — | — |
| 2021-02-10 | $238.05 | $238.05 | 205,080 | — | — |
| 2021-02-09 | $253.65 | $253.65 | 289,947 | — | — |
| 2021-02-08 | $243.60 | $243.60 | 158,133 | — | — |
| 2021-02-05 | $242.63 | $242.63 | 491,187 | — | — |
| 2021-02-04 | $219.00 | $219.00 | 286,833 | — | — |
| 2021-02-03 | $221.40 | $221.40 | 176,687 | — | — |
| 2021-02-02 | $220.20 | $220.20 | 377,327 | — | — |
| 2021-02-01 | $231.00 | $231.00 | 156,307 | — | — |
| 2021-01-29 | $228.45 | $228.45 | 170,747 | — | — |
| 2021-01-28 | $225.00 | $225.00 | 258,113 | — | — |
| 2021-01-27 | $233.55 | $233.55 | 483,433 | — | — |
| 2021-01-26 | $236.10 | $236.10 | 170,793 | — | — |
| 2021-01-25 | $235.65 | $235.65 | 205,393 | — | — |
| 2021-01-22 | $226.35 | $226.35 | 115,047 | — | — |
| 2021-01-21 | $225.90 | $225.90 | 151,913 | — | — |
| 2021-01-20 | $229.95 | $229.95 | 150,487 | — | — |
| 2021-01-19 | $226.20 | $226.20 | 141,413 | — | — |
| 2021-01-15 | $224.10 | $224.10 | 155,900 | — | — |
| 2021-01-14 | $229.80 | $229.80 | 152,880 | — | — |
| 2021-01-13 | $226.65 | $226.65 | 197,420 | — | — |
| 2021-01-12 | $230.70 | $230.70 | 208,647 | — | — |
| 2021-01-11 | $241.05 | $241.05 | 216,833 | — | — |
| 2021-01-08 | $263.70 | $263.70 | 89,340 | — | — |
| 2021-01-07 | $258.30 | $258.30 | 177,033 | — | — |
| 2021-01-06 | $256.20 | $256.20 | 132,620 | — | — |
| 2021-01-05 | $265.35 | $265.35 | 213,467 | — | — |
| 2021-01-04 | $253.80 | $253.80 | 194,620 | — | — |