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
- 2009-10-30 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 | $77.04 | $77.04 | 1,875 | — | — |
| 2021-12-30 | $76.52 | $76.52 | 3,000 | — | — |
| 2021-12-29 | $77.76 | $77.76 | 908 | — | — |
| 2021-12-28 | $78.60 | $78.60 | 1,475 | — | — |
| 2021-12-27 | $78.00 | $78.00 | 2,850 | — | — |
| 2021-12-23 | $79.56 | $79.56 | 3,408 | — | — |
| 2021-12-22 | $82.68 | $82.68 | 1,158 | — | — |
| 2021-12-21 | $84.84 | $84.84 | 3,292 | — | — |
| 2021-12-20 | $79.44 | $79.44 | 1,192 | — | — |
| 2021-12-17 | $81.48 | $81.48 | 3,083 | — | — |
| 2021-12-16 | $82.68 | $82.68 | 1,383 | — | — |
| 2021-12-15 | $82.80 | $82.80 | 1,283 | — | — |
| 2021-12-14 | $81.56 | $81.56 | 1,142 | — | — |
| 2021-12-13 | $84.00 | $84.00 | 2,717 | — | — |
| 2021-12-10 | $86.28 | $86.28 | 683 | — | — |
| 2021-12-09 | $87.48 | $87.48 | 1,042 | — | — |
| 2021-12-08 | $85.32 | $85.32 | 2,408 | — | — |
| 2021-12-07 | $88.20 | $88.20 | 1,958 | — | — |
| 2021-12-06 | $86.88 | $86.88 | 3,475 | — | — |
| 2021-12-03 | $85.32 | $85.32 | 3,908 | — | — |
| 2021-12-02 | $83.76 | $83.76 | 1,075 | — | — |
| 2021-12-01 | $83.76 | $83.76 | 2,675 | — | — |
| 2021-11-30 | $87.00 | $87.00 | 2,275 | — | — |
| 2021-11-29 | $89.88 | $89.88 | 2,725 | — | — |
| 2021-11-26 | $85.80 | $85.80 | 1,242 | — | — |
| 2021-11-24 | $84.42 | $84.42 | 4,033 | — | — |
| 2021-11-23 | $87.72 | $87.72 | 2,575 | — | — |
| 2021-11-22 | $93.36 | $93.36 | 3,642 | — | — |
| 2021-11-19 | $95.64 | $95.64 | 1,208 | — | — |
| 2021-11-18 | $90.96 | $90.96 | 1,383 | — | — |
| 2021-11-17 | $89.64 | $89.64 | 4,200 | — | — |
| 2021-11-16 | $92.28 | $92.28 | 1,950 | — | — |
| 2021-11-15 | $92.16 | $92.16 | 2,100 | — | — |
| 2021-11-12 | $94.92 | $94.92 | 3,675 | — | — |
| 2021-11-11 | $95.04 | $95.04 | 1,917 | — | — |
| 2021-11-10 | $97.44 | $97.44 | 1,558 | — | — |
| 2021-11-09 | $98.04 | $98.04 | 1,592 | — | — |
| 2021-11-08 | $99.36 | $99.36 | 1,908 | — | — |
| 2021-11-05 | $99.60 | $99.60 | 967 | — | — |
| 2021-11-04 | $97.56 | $97.56 | 2,875 | — | — |
| 2021-11-03 | $93.12 | $93.12 | 3,650 | — | — |
| 2021-11-02 | $89.76 | $89.76 | 2,367 | — | — |
| 2021-11-01 | $91.20 | $91.20 | 5,142 | — | — |
| 2021-10-29 | $90.00 | $90.00 | 4,558 | — | — |
| 2021-10-28 | $89.40 | $89.40 | 4,150 | — | — |
| 2021-10-27 | $91.80 | $91.80 | 5,258 | — | — |
| 2021-10-26 | $87.00 | $87.00 | 9,283 | — | — |
| 2021-10-25 | $84.96 | $84.96 | 34,808 | — | — |
| 2021-10-22 | $103.56 | $103.56 | 6,542 | — | — |
| 2021-10-21 | $106.20 | $106.20 | 2,425 | — | — |
| 2021-10-20 | $108.12 | $108.12 | 1,617 | — | — |
| 2021-10-19 | $109.62 | $109.62 | 1,258 | — | — |
| 2021-10-18 | $112.20 | $112.20 | 2,700 | — | — |
| 2021-10-15 | $110.16 | $110.16 | 4,033 | — | — |
| 2021-10-14 | $99.56 | $99.56 | 1,283 | — | — |
| 2021-10-13 | $99.00 | $99.00 | 1,533 | — | — |
| 2021-10-12 | $99.24 | $99.24 | 3,042 | — | — |
| 2021-10-11 | $99.24 | $99.24 | 1,767 | — | — |
| 2021-10-08 | $99.54 | $99.54 | 3,508 | — | — |
| 2021-10-07 | $92.76 | $92.76 | 1,658 | — | — |
| 2021-10-06 | $89.04 | $89.04 | 1,075 | — | — |
| 2021-10-05 | $90.60 | $90.60 | 1,225 | — | — |
| 2021-10-04 | $87.36 | $87.36 | 933 | — | — |
| 2021-10-01 | $87.24 | $87.24 | 2,667 | — | — |
| 2021-09-30 | $87.22 | $87.22 | 3,050 | — | — |
| 2021-09-29 | $87.00 | $87.00 | 367 | — | — |
| 2021-09-28 | $87.48 | $87.48 | 3,075 | — | — |
| 2021-09-27 | $93.00 | $93.00 | 3,708 | — | — |
| 2021-09-24 | $89.88 | $89.88 | 1,333 | — | — |
| 2021-09-23 | $89.16 | $89.16 | 2,883 | — | — |
| 2021-09-22 | $83.76 | $83.76 | 3,325 | — | — |
| 2021-09-21 | $78.60 | $78.60 | 2,875 | — | — |
| 2021-09-20 | $79.44 | $79.44 | 1,133 | — | — |
| 2021-09-17 | $81.84 | $81.84 | 1,000 | — | — |
| 2021-09-16 | $81.60 | $81.60 | 1,275 | — | — |
| 2021-09-15 | $82.80 | $82.80 | 2,100 | — | — |
| 2021-09-14 | $82.56 | $82.56 | 975 | — | — |
| 2021-09-13 | $81.48 | $81.48 | 2,658 | — | — |
| 2021-09-10 | $82.44 | $82.44 | 1,708 | — | — |
| 2021-09-09 | $81.60 | $81.60 | 1,333 | — | — |
| 2021-09-08 | $81.60 | $81.60 | 3,383 | — | — |
| 2021-09-07 | $81.24 | $81.24 | 1,725 | — | — |
| 2021-09-03 | $81.00 | $81.00 | 1,150 | — | — |
| 2021-09-02 | $83.40 | $83.40 | 800 | — | — |
| 2021-09-01 | $80.52 | $80.52 | 1,183 | — | — |
| 2021-08-31 | $81.60 | $81.60 | 908 | — | — |
| 2021-08-30 | $78.36 | $78.36 | 1,050 | — | — |
| 2021-08-27 | $82.56 | $82.56 | 750 | — | — |
| 2021-08-26 | $83.88 | $83.88 | 825 | — | — |
| 2021-08-25 | $78.60 | $78.60 | 883 | — | — |
| 2021-08-24 | $78.60 | $78.60 | 3,042 | — | — |
| 2021-08-23 | $81.00 | $81.00 | 650 | — | — |
| 2021-08-20 | $79.74 | $79.74 | 2,550 | — | — |
| 2021-08-19 | $81.36 | $81.36 | 800 | — | — |
| 2021-08-18 | $81.00 | $81.00 | 1,425 | — | — |
| 2021-08-17 | $81.60 | $81.60 | 1,200 | — | — |
| 2021-08-16 | $87.00 | $87.00 | 2,508 | — | — |
| 2021-08-13 | $87.00 | $87.00 | 3,625 | — | — |
| 2021-08-12 | $81.72 | $81.72 | 4,333 | — | — |
| 2021-08-11 | $80.76 | $80.76 | 608 | — | — |
| 2021-08-10 | $80.28 | $80.28 | 1,150 | — | — |
| 2021-08-09 | $80.40 | $80.40 | 2,567 | — | — |
| 2021-08-06 | $84.00 | $84.00 | 1,625 | — | — |
| 2021-08-05 | $86.40 | $86.40 | 1,925 | — | — |
| 2021-08-04 | $81.96 | $81.96 | 1,025 | — | — |
| 2021-08-03 | $83.52 | $83.52 | 1,858 | — | — |
| 2021-08-02 | $81.60 | $81.60 | 875 | — | — |
| 2021-07-30 | $83.76 | $83.76 | 925 | — | — |
| 2021-07-29 | $85.08 | $85.08 | 3,342 | — | — |
| 2021-07-28 | $83.40 | $83.40 | 2,725 | — | — |
| 2021-07-27 | $74.88 | $74.88 | 5,083 | — | — |
| 2021-07-26 | $79.80 | $79.80 | 4,533 | — | — |
| 2021-07-23 | $86.88 | $86.88 | 933 | — | — |
| 2021-07-22 | $87.24 | $87.24 | 1,142 | — | — |
| 2021-07-21 | $88.44 | $88.44 | 1,458 | — | — |
| 2021-07-20 | $84.36 | $84.36 | 3,267 | — | — |
| 2021-07-19 | $82.20 | $82.20 | 5,342 | — | — |
| 2021-07-16 | $90.28 | $90.28 | 1,308 | — | — |
| 2021-07-15 | $91.92 | $91.92 | 2,817 | — | — |
| 2021-07-14 | $92.88 | $92.88 | 4,558 | — | — |
| 2021-07-13 | $93.24 | $93.24 | 3,650 | — | — |
| 2021-07-12 | $100.68 | $100.68 | 5,875 | — | — |
| 2021-07-09 | $95.93 | $95.93 | 1,750 | — | — |
| 2021-07-08 | $97.80 | $97.80 | 3,033 | — | — |
| 2021-07-07 | $101.28 | $101.28 | 3,442 | — | — |
| 2021-07-06 | $100.20 | $100.20 | 1,142 | — | — |
| 2021-07-02 | $106.80 | $106.80 | 2,467 | — | — |
| 2021-07-01 | $97.20 | $97.20 | 1,067 | — | — |
| 2021-06-30 | $97.86 | $97.86 | 733 | — | — |
| 2021-06-29 | $98.40 | $98.40 | 1,175 | — | — |
| 2021-06-28 | $96.60 | $96.60 | 5,250 | — | — |
| 2021-06-25 | $107.88 | $107.88 | 2,442 | — | — |
| 2021-06-24 | $108.00 | $108.00 | 3,242 | — | — |
| 2021-06-23 | $101.40 | $101.40 | 1,267 | — | — |
| 2021-06-22 | $102.24 | $102.24 | 2,058 | — | — |
| 2021-06-21 | $113.40 | $113.40 | 1,400 | — | — |
| 2021-06-18 | $117.60 | $117.60 | 3,583 | — | — |
| 2021-06-17 | $104.40 | $104.40 | 1,367 | — | — |
| 2021-06-16 | $101.35 | $101.35 | 3,442 | — | — |
| 2021-06-15 | $106.80 | $106.80 | 13,433 | — | — |
| 2021-06-14 | $108.36 | $108.36 | 4,858 | — | — |
| 2021-06-11 | $112.92 | $112.92 | 2,208 | — | — |
| 2021-06-10 | $111.60 | $111.60 | 14,767 | — | — |
| 2021-06-09 | $123.72 | $123.72 | 3,558 | — | — |
| 2021-06-08 | $118.92 | $118.92 | 2,217 | — | — |
| 2021-06-07 | $116.52 | $116.52 | 2,625 | — | — |
| 2021-06-04 | $122.64 | $122.64 | 2,750 | — | — |
| 2021-06-03 | $120.12 | $120.12 | 2,608 | — | — |
| 2021-06-02 | $120.96 | $120.96 | 2,458 | — | — |
| 2021-06-01 | $124.56 | $124.56 | 1,450 | — | — |
| 2021-05-28 | $129.60 | $129.60 | 3,492 | — | — |
| 2021-05-27 | $124.44 | $124.44 | 2,150 | — | — |
| 2021-05-26 | $123.48 | $123.48 | 1,708 | — | — |
| 2021-05-25 | $126.00 | $126.00 | 742 | — | — |
| 2021-05-24 | $127.08 | $127.08 | 1,333 | — | — |
| 2021-05-21 | $132.00 | $132.00 | 1,675 | — | — |
| 2021-05-20 | $128.40 | $128.40 | 3,125 | — | — |
| 2021-05-19 | $121.20 | $121.20 | 2,658 | — | — |
| 2021-05-18 | $120.96 | $120.96 | 5,467 | — | — |
| 2021-05-17 | $105.72 | $105.72 | 9,983 | — | — |
| 2021-05-14 | $117.00 | $117.00 | 7,575 | — | — |
| 2021-05-13 | $127.44 | $127.44 | 17,400 | — | — |
| 2021-05-12 | $145.92 | $145.92 | 4,300 | — | — |
| 2021-05-11 | $154.80 | $154.80 | 4,100 | — | — |
| 2021-05-10 | $153.60 | $153.60 | 2,433 | — | — |
| 2021-05-07 | $156.00 | $156.00 | 5,425 | — | — |
| 2021-05-06 | $165.00 | $165.00 | 3,267 | — | — |
| 2021-05-05 | $161.04 | $161.04 | 4,000 | — | — |
| 2021-05-04 | $153.00 | $153.00 | 5,417 | — | — |
| 2021-05-03 | $153.84 | $153.84 | 7,567 | — | — |
| 2021-04-30 | $161.40 | $161.40 | 11,892 | — | — |
| 2021-04-29 | $168.00 | $168.00 | 12,983 | — | — |
| 2021-04-28 | $153.00 | $153.00 | 14,067 | — | — |
| 2021-04-27 | $161.64 | $161.64 | 20,758 | — | — |
| 2021-04-26 | $122.28 | $122.28 | 8,833 | — | — |
| 2021-04-23 | $119.76 | $119.76 | 10,450 | — | — |
| 2021-04-22 | $118.92 | $118.92 | 13,417 | — | — |
| 2021-04-21 | $110.40 | $110.40 | 11,367 | — | — |
| 2021-04-20 | $103.80 | $103.80 | 12,367 | — | — |
| 2021-04-19 | $91.20 | $91.20 | 9,717 | — | — |
| 2021-04-16 | $85.92 | $85.92 | 7,575 | — | — |
| 2021-04-15 | $84.60 | $84.60 | 5,400 | — | — |
| 2021-04-14 | $79.20 | $79.20 | 2,008 | — | — |
| 2021-04-13 | $81.36 | $81.36 | 1,525 | — | — |
| 2021-04-12 | $84.00 | $84.00 | 1,908 | — | — |
| 2021-04-09 | $84.18 | $84.18 | 3,467 | — | — |
| 2021-04-08 | $85.68 | $85.68 | 4,767 | — | — |
| 2021-04-07 | $84.00 | $84.00 | 4,308 | — | — |
| 2021-04-06 | $81.48 | $81.48 | 3,558 | — | — |
| 2021-04-05 | $78.00 | $78.00 | 3,692 | — | — |
| 2021-04-01 | $80.40 | $80.40 | 3,325 | — | — |
| 2021-03-31 | $78.00 | $78.00 | 1,817 | — | — |
| 2021-03-30 | $78.00 | $78.00 | 5,983 | — | — |
| 2021-03-29 | $75.60 | $75.60 | 6,133 | — | — |
| 2021-03-26 | $68.28 | $68.28 | 5,708 | — | — |
| 2021-03-25 | $67.08 | $67.08 | 2,133 | — | — |
| 2021-03-24 | $66.96 | $66.96 | 2,575 | — | — |
| 2021-03-23 | $65.88 | $65.88 | 3,417 | — | — |
| 2021-03-22 | $66.00 | $66.00 | 9,442 | — | — |
| 2021-03-19 | $61.80 | $61.80 | 1,500 | — | — |
| 2021-03-18 | $64.08 | $64.08 | 1,458 | — | — |
| 2021-03-17 | $61.80 | $61.80 | 1,392 | — | — |
| 2021-03-16 | $62.40 | $62.40 | 1,375 | — | — |
| 2021-03-15 | $63.12 | $63.12 | 758 | — | — |
| 2021-03-12 | $62.64 | $62.64 | 3,717 | — | — |
| 2021-03-11 | $63.48 | $63.48 | 2,533 | — | — |
| 2021-03-10 | $63.60 | $63.60 | 3,342 | — | — |
| 2021-03-09 | $68.52 | $68.52 | 4,858 | — | — |
| 2021-03-08 | $66.00 | $66.00 | 3,533 | — | — |
| 2021-03-05 | $64.68 | $64.68 | 2,967 | — | — |
| 2021-03-04 | $68.28 | $68.28 | 5,550 | — | — |
| 2021-03-03 | $66.00 | $66.00 | 5,625 | — | — |
| 2021-03-02 | $66.96 | $66.96 | 3,892 | — | — |
| 2021-03-01 | $65.52 | $65.52 | 3,542 | — | — |
| 2021-02-26 | $68.40 | $68.40 | 4,933 | — | — |
| 2021-02-25 | $63.00 | $63.00 | 5,275 | — | — |
| 2021-02-24 | $66.60 | $66.60 | 4,133 | — | — |
| 2021-02-23 | $61.80 | $61.80 | 4,725 | — | — |
| 2021-02-22 | $62.40 | $62.40 | 3,417 | — | — |
| 2021-02-19 | $66.00 | $66.00 | 1,642 | — | — |
| 2021-02-18 | $67.80 | $67.80 | 2,083 | — | — |
| 2021-02-17 | $68.64 | $68.64 | 3,908 | — | — |
| 2021-02-16 | $71.88 | $71.88 | 3,775 | — | — |
| 2021-02-12 | $72.00 | $72.00 | 12,900 | — | — |
| 2021-02-11 | $62.28 | $62.28 | 9,150 | — | — |
| 2021-02-10 | $60.60 | $60.60 | 7,908 | — | — |
| 2021-02-09 | $60.12 | $60.12 | 9,475 | — | — |
| 2021-02-08 | $60.00 | $60.00 | 7,575 | — | — |
| 2021-02-05 | $62.70 | $62.70 | 3,867 | — | — |
| 2021-02-04 | $65.40 | $65.40 | 2,600 | — | — |
| 2021-02-03 | $63.24 | $63.24 | 3,675 | — | — |
| 2021-02-02 | $61.32 | $61.32 | 4,808 | — | — |
| 2021-02-01 | $62.40 | $62.40 | 5,342 | — | — |
| 2021-01-29 | $61.08 | $61.08 | 6,200 | — | — |
| 2021-01-28 | $61.92 | $61.92 | 8,667 | — | — |
| 2021-01-27 | $63.72 | $63.72 | 11,783 | — | — |
| 2021-01-26 | $68.04 | $68.04 | 4,300 | — | — |
| 2021-01-25 | $66.24 | $66.24 | 7,500 | — | — |
| 2021-01-22 | $70.20 | $70.20 | 2,817 | — | — |
| 2021-01-21 | $69.54 | $69.54 | 4,058 | — | — |
| 2021-01-20 | $66.72 | $66.72 | 9,650 | — | — |
| 2021-01-19 | $69.29 | $69.29 | 8,583 | — | — |
| 2021-01-15 | $74.59 | $74.59 | 3,642 | — | — |
| 2021-01-14 | $75.00 | $75.00 | 7,350 | — | — |
| 2021-01-13 | $73.20 | $73.20 | 12,650 | — | — |
| 2021-01-12 | $73.20 | $73.20 | 10,350 | — | — |
| 2021-01-11 | $75.96 | $75.96 | 3,908 | — | — |
| 2021-01-08 | $78.24 | $78.24 | 5,208 | — | — |
| 2021-01-07 | $77.46 | $77.46 | 4,225 | — | — |
| 2021-01-06 | $80.76 | $80.76 | 3,433 | — | — |
| 2021-01-05 | $80.04 | $80.04 | 4,933 | — | — |
| 2021-01-04 | $80.30 | $80.30 | 3,717 | — | — |