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
- 2013-06-28 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 | $72.56 | $72.56 | 20,813 | — | — |
| 2021-12-30 | $75.28 | $75.28 | 12,400 | — | — |
| 2021-12-29 | $75.36 | $75.36 | 24,688 | — | — |
| 2021-12-28 | $73.84 | $73.84 | 28,800 | — | — |
| 2021-12-27 | $75.04 | $75.04 | 26,075 | — | — |
| 2021-12-23 | $75.76 | $75.76 | 43,025 | — | — |
| 2021-12-22 | $75.60 | $75.60 | 37,050 | — | — |
| 2021-12-21 | $74.24 | $74.24 | 59,550 | — | — |
| 2021-12-20 | $73.12 | $73.12 | 48,250 | — | — |
| 2021-12-17 | $76.00 | $76.00 | 65,525 | — | — |
| 2021-12-16 | $74.48 | $74.48 | 78,950 | — | — |
| 2021-12-15 | $80.32 | $80.32 | 21,350 | — | — |
| 2021-12-14 | $81.28 | $81.28 | 16,100 | — | — |
| 2021-12-13 | $81.12 | $81.12 | 35,075 | — | — |
| 2021-12-10 | $82.64 | $82.64 | 32,150 | — | — |
| 2021-12-09 | $86.96 | $86.96 | 24,413 | — | — |
| 2021-12-08 | $87.36 | $87.36 | 32,313 | — | — |
| 2021-12-07 | $85.76 | $85.76 | 20,100 | — | — |
| 2021-12-06 | $83.68 | $83.68 | 32,288 | — | — |
| 2021-12-03 | $81.84 | $81.84 | 23,600 | — | — |
| 2021-12-02 | $83.84 | $83.84 | 24,513 | — | — |
| 2021-12-01 | $79.44 | $79.44 | 20,163 | — | — |
| 2021-11-30 | $82.32 | $82.32 | 32,300 | — | — |
| 2021-11-29 | $83.36 | $83.36 | 30,038 | — | — |
| 2021-11-26 | $85.28 | $85.28 | 22,375 | — | — |
| 2021-11-24 | $89.20 | $89.20 | 40,488 | — | — |
| 2021-11-23 | $86.40 | $86.40 | 49,813 | — | — |
| 2021-11-22 | $91.20 | $91.20 | 35,663 | — | — |
| 2021-11-19 | $92.40 | $92.40 | 54,088 | — | — |
| 2021-11-18 | $96.48 | $96.48 | 36,263 | — | — |
| 2021-11-17 | $94.96 | $94.96 | 16,863 | — | — |
| 2021-11-16 | $94.32 | $94.32 | 21,713 | — | — |
| 2021-11-15 | $94.16 | $94.16 | 27,038 | — | — |
| 2021-11-12 | $94.32 | $94.32 | 21,238 | — | — |
| 2021-11-11 | $95.12 | $95.12 | 18,475 | — | — |
| 2021-11-10 | $95.04 | $95.04 | 17,388 | — | — |
| 2021-11-09 | $96.88 | $96.88 | 24,425 | — | — |
| 2021-11-08 | $94.72 | $94.72 | 31,588 | — | — |
| 2021-11-05 | $98.40 | $98.40 | 34,163 | — | — |
| 2021-11-04 | $95.60 | $95.60 | 19,063 | — | — |
| 2021-11-03 | $95.20 | $95.20 | 38,763 | — | — |
| 2021-11-02 | $92.40 | $92.40 | 47,413 | — | — |
| 2021-11-01 | $98.48 | $98.48 | 43,913 | — | — |
| 2021-10-29 | $97.20 | $97.20 | 61,863 | — | — |
| 2021-10-28 | $97.76 | $97.76 | 115,263 | — | — |
| 2021-10-27 | $98.08 | $98.08 | 41,200 | — | — |
| 2021-10-26 | $101.28 | $101.28 | 51,413 | — | — |
| 2021-10-25 | $104.24 | $104.24 | 36,350 | — | — |
| 2021-10-22 | $104.00 | $104.00 | 32,325 | — | — |
| 2021-10-21 | $104.08 | $104.08 | 21,138 | — | — |
| 2021-10-20 | $105.84 | $105.84 | 37,050 | — | — |
| 2021-10-19 | $105.12 | $105.12 | 59,500 | — | — |
| 2021-10-18 | $102.40 | $102.40 | 15,213 | — | — |
| 2021-10-15 | $102.48 | $102.48 | 25,750 | — | — |
| 2021-10-14 | $105.76 | $105.76 | 22,013 | — | — |
| 2021-10-13 | $103.36 | $103.36 | 24,588 | — | — |
| 2021-10-12 | $104.00 | $104.00 | 9,963 | — | — |
| 2021-10-11 | $103.92 | $103.92 | 11,825 | — | — |
| 2021-10-08 | $104.32 | $104.32 | 16,388 | — | — |
| 2021-10-07 | $105.20 | $105.20 | 45,738 | — | — |
| 2021-10-06 | $106.00 | $106.00 | 69,063 | — | — |
| 2021-10-05 | $98.24 | $98.24 | 32,000 | — | — |
| 2021-10-04 | $95.68 | $95.68 | 15,900 | — | — |
| 2021-10-01 | $95.76 | $95.76 | 42,438 | — | — |
| 2021-09-30 | $94.40 | $94.40 | 24,675 | — | — |
| 2021-09-29 | $95.44 | $95.44 | 30,525 | — | — |
| 2021-09-28 | $98.08 | $98.08 | 20,963 | — | — |
| 2021-09-27 | $102.48 | $102.48 | 18,400 | — | — |
| 2021-09-24 | $103.04 | $103.04 | 23,725 | — | — |
| 2021-09-23 | $101.52 | $101.52 | 21,025 | — | — |
| 2021-09-22 | $98.56 | $98.56 | 13,738 | — | — |
| 2021-09-21 | $95.84 | $95.84 | 19,625 | — | — |
| 2021-09-20 | $97.20 | $97.20 | 12,488 | — | — |
| 2021-09-17 | $99.12 | $99.12 | 27,738 | — | — |
| 2021-09-16 | $99.44 | $99.44 | 15,825 | — | — |
| 2021-09-15 | $97.04 | $97.04 | 21,313 | — | — |
| 2021-09-14 | $94.16 | $94.16 | 44,950 | — | — |
| 2021-09-13 | $97.20 | $97.20 | 8,450 | — | — |
| 2021-09-10 | $97.52 | $97.52 | 19,650 | — | — |
| 2021-09-09 | $97.36 | $97.36 | 22,438 | — | — |
| 2021-09-08 | $97.60 | $97.60 | 11,763 | — | — |
| 2021-09-07 | $98.08 | $98.08 | 10,075 | — | — |
| 2021-09-03 | $98.56 | $98.56 | 5,775 | — | — |
| 2021-09-02 | $99.60 | $99.60 | 11,238 | — | — |
| 2021-09-01 | $102.48 | $102.48 | 11,950 | — | — |
| 2021-08-31 | $100.72 | $100.72 | 14,125 | — | — |
| 2021-08-30 | $98.56 | $98.56 | 12,525 | — | — |
| 2021-08-27 | $101.84 | $101.84 | 19,225 | — | — |
| 2021-08-26 | $97.20 | $97.20 | 14,738 | — | — |
| 2021-08-25 | $100.08 | $100.08 | 12,150 | — | — |
| 2021-08-24 | $99.04 | $99.04 | 12,250 | — | — |
| 2021-08-23 | $98.64 | $98.64 | 20,413 | — | — |
| 2021-08-20 | $98.72 | $98.72 | 20,025 | — | — |
| 2021-08-19 | $94.72 | $94.72 | 18,738 | — | — |
| 2021-08-18 | $94.00 | $94.00 | 16,038 | — | — |
| 2021-08-17 | $93.60 | $93.60 | 23,300 | — | — |
| 2021-08-16 | $95.52 | $95.52 | 17,375 | — | — |
| 2021-08-13 | $96.56 | $96.56 | 17,363 | — | — |
| 2021-08-12 | $99.12 | $99.12 | 14,200 | — | — |
| 2021-08-11 | $100.64 | $100.64 | 13,800 | — | — |
| 2021-08-10 | $100.48 | $100.48 | 12,363 | — | — |
| 2021-08-09 | $97.36 | $97.36 | 18,938 | — | — |
| 2021-08-06 | $99.12 | $99.12 | 21,675 | — | — |
| 2021-08-05 | $100.88 | $100.88 | 22,625 | — | — |
| 2021-08-04 | $101.12 | $101.12 | 67,975 | — | — |
| 2021-08-03 | $97.04 | $97.04 | 21,650 | — | — |
| 2021-08-02 | $96.64 | $96.64 | 17,675 | — | — |
| 2021-07-30 | $95.52 | $95.52 | 16,463 | — | — |
| 2021-07-29 | $96.32 | $96.32 | 13,088 | — | — |
| 2021-07-28 | $93.60 | $93.60 | 50,063 | — | — |
| 2021-07-27 | $94.96 | $94.96 | 23,438 | — | — |
| 2021-07-26 | $99.44 | $99.44 | 15,575 | — | — |
| 2021-07-23 | $97.20 | $97.20 | 13,650 | — | — |
| 2021-07-22 | $97.20 | $97.20 | 16,325 | — | — |
| 2021-07-21 | $98.40 | $98.40 | 26,763 | — | — |
| 2021-07-20 | $94.72 | $94.72 | 19,600 | — | — |
| 2021-07-19 | $90.16 | $90.16 | 21,000 | — | — |
| 2021-07-16 | $94.00 | $94.00 | 14,413 | — | — |
| 2021-07-15 | $95.20 | $95.20 | 20,800 | — | — |
| 2021-07-14 | $96.16 | $96.16 | 21,750 | — | — |
| 2021-07-13 | $98.08 | $98.08 | 8,088 | — | — |
| 2021-07-12 | $99.44 | $99.44 | 9,750 | — | — |
| 2021-07-09 | $98.80 | $98.80 | 16,075 | — | — |
| 2021-07-08 | $95.28 | $95.28 | 16,725 | — | — |
| 2021-07-07 | $97.28 | $97.28 | 16,150 | — | — |
| 2021-07-06 | $99.68 | $99.68 | 15,125 | — | — |
| 2021-07-02 | $101.20 | $101.20 | 13,250 | — | — |
| 2021-07-01 | $102.16 | $102.16 | 20,250 | — | — |
| 2021-06-30 | $99.84 | $99.84 | 28,700 | — | — |
| 2021-06-29 | $99.52 | $99.52 | 33,650 | — | — |
| 2021-06-28 | $96.72 | $96.72 | 24,663 | — | — |
| 2021-06-25 | $101.92 | $101.92 | 225,975 | — | — |
| 2021-06-24 | $106.16 | $106.16 | 39,500 | — | — |
| 2021-06-23 | $104.00 | $104.00 | 53,438 | — | — |
| 2021-06-22 | $97.28 | $97.28 | 37,800 | — | — |
| 2021-06-21 | $94.88 | $94.88 | 21,675 | — | — |
| 2021-06-18 | $95.68 | $95.68 | 81,425 | — | — |
| 2021-06-17 | $96.08 | $96.08 | 19,088 | — | — |
| 2021-06-16 | $99.60 | $99.60 | 23,825 | — | — |
| 2021-06-15 | $97.68 | $97.68 | 11,813 | — | — |
| 2021-06-14 | $97.76 | $97.76 | 16,375 | — | — |
| 2021-06-11 | $100.64 | $100.64 | 19,363 | — | — |
| 2021-06-10 | $99.68 | $99.68 | 20,275 | — | — |
| 2021-06-09 | $102.96 | $102.96 | 14,563 | — | — |
| 2021-06-08 | $105.52 | $105.52 | 15,325 | — | — |
| 2021-06-07 | $102.24 | $102.24 | 17,463 | — | — |
| 2021-06-04 | $99.52 | $99.52 | 29,850 | — | — |
| 2021-06-03 | $97.44 | $97.44 | 27,488 | — | — |
| 2021-06-02 | $101.52 | $101.52 | 20,400 | — | — |
| 2021-06-01 | $105.60 | $105.60 | 32,038 | — | — |
| 2021-05-28 | $103.04 | $103.04 | 19,688 | — | — |
| 2021-05-27 | $102.64 | $102.64 | 15,575 | — | — |
| 2021-05-26 | $102.48 | $102.48 | 19,388 | — | — |
| 2021-05-25 | $98.88 | $98.88 | 25,563 | — | — |
| 2021-05-24 | $100.08 | $100.08 | 33,488 | — | — |
| 2021-05-21 | $97.92 | $97.92 | 25,963 | — | — |
| 2021-05-20 | $97.52 | $97.52 | 18,688 | — | — |
| 2021-05-19 | $96.16 | $96.16 | 23,100 | — | — |
| 2021-05-18 | $94.32 | $94.32 | 22,500 | — | — |
| 2021-05-17 | $94.40 | $94.40 | 18,938 | — | — |
| 2021-05-14 | $91.12 | $91.12 | 21,700 | — | — |
| 2021-05-13 | $86.64 | $86.64 | 13,250 | — | — |
| 2021-05-12 | $85.52 | $85.52 | 22,625 | — | — |
| 2021-05-11 | $89.92 | $89.92 | 26,025 | — | — |
| 2021-05-10 | $91.52 | $91.52 | 18,263 | — | — |
| 2021-05-07 | $96.96 | $96.96 | 16,463 | — | — |
| 2021-05-06 | $95.04 | $95.04 | 105,475 | — | — |
| 2021-05-05 | $95.76 | $95.76 | 30,263 | — | — |
| 2021-05-04 | $95.84 | $95.84 | 31,613 | — | — |
| 2021-05-03 | $98.16 | $98.16 | 43,050 | — | — |
| 2021-04-30 | $96.72 | $96.72 | 93,838 | — | — |
| 2021-04-29 | $89.44 | $89.44 | 33,763 | — | — |
| 2021-04-28 | $84.56 | $84.56 | 18,125 | — | — |
| 2021-04-27 | $83.04 | $83.04 | 25,275 | — | — |
| 2021-04-26 | $82.48 | $82.48 | 26,988 | — | — |
| 2021-04-23 | $84.08 | $84.08 | 24,863 | — | — |
| 2021-04-22 | $81.60 | $81.60 | 42,400 | — | — |
| 2021-04-21 | $78.40 | $78.40 | 18,550 | — | — |
| 2021-04-20 | $76.80 | $76.80 | 20,075 | — | — |
| 2021-04-19 | $79.20 | $79.20 | 21,388 | — | — |
| 2021-04-16 | $78.24 | $78.24 | 23,925 | — | — |
| 2021-04-15 | $79.76 | $79.76 | 79,450 | — | — |
| 2021-04-14 | $80.80 | $80.80 | 10,375 | — | — |
| 2021-04-13 | $81.60 | $81.60 | 10,538 | — | — |
| 2021-04-12 | $82.72 | $82.72 | 19,725 | — | — |
| 2021-04-09 | $84.80 | $84.80 | 16,538 | — | — |
| 2021-04-08 | $83.84 | $83.84 | 13,575 | — | — |
| 2021-04-07 | $83.76 | $83.76 | 20,275 | — | — |
| 2021-04-06 | $84.40 | $84.40 | 14,475 | — | — |
| 2021-04-05 | $84.88 | $84.88 | 19,688 | — | — |
| 2021-04-01 | $84.96 | $84.96 | 18,100 | — | — |
| 2021-03-31 | $82.80 | $82.80 | 55,888 | — | — |
| 2021-03-30 | $82.00 | $82.00 | 16,063 | — | — |
| 2021-03-29 | $80.96 | $80.96 | 18,963 | — | — |
| 2021-03-26 | $85.12 | $85.12 | 16,288 | — | — |
| 2021-03-25 | $85.04 | $85.04 | 24,125 | — | — |
| 2021-03-24 | $82.64 | $82.64 | 22,413 | — | — |
| 2021-03-23 | $84.40 | $84.40 | 21,238 | — | — |
| 2021-03-22 | $86.16 | $86.16 | 22,675 | — | — |
| 2021-03-19 | $90.32 | $90.32 | 56,263 | — | — |
| 2021-03-18 | $90.32 | $90.32 | 17,775 | — | — |
| 2021-03-17 | $93.92 | $93.92 | 27,688 | — | — |
| 2021-03-16 | $93.44 | $93.44 | 26,825 | — | — |
| 2021-03-15 | $97.04 | $97.04 | 23,775 | — | — |
| 2021-03-12 | $95.68 | $95.68 | 36,075 | — | — |
| 2021-03-11 | $97.60 | $97.60 | 73,388 | — | — |
| 2021-03-10 | $87.76 | $87.76 | 19,350 | — | — |
| 2021-03-09 | $86.40 | $86.40 | 18,325 | — | — |
| 2021-03-08 | $88.24 | $88.24 | 21,725 | — | — |
| 2021-03-05 | $87.52 | $87.52 | 49,650 | — | — |
| 2021-03-04 | $82.64 | $82.64 | 57,625 | — | — |
| 2021-03-03 | $85.12 | $85.12 | 71,888 | — | — |
| 2021-03-02 | $89.12 | $89.12 | 79,763 | — | — |
| 2021-03-01 | $82.00 | $82.00 | 61,713 | — | — |
| 2021-02-26 | $75.52 | $75.52 | 54,663 | — | — |
| 2021-02-25 | $75.60 | $75.60 | 35,563 | — | — |
| 2021-02-24 | $76.56 | $76.56 | 30,738 | — | — |
| 2021-02-23 | $75.52 | $75.52 | 42,838 | — | — |
| 2021-02-22 | $77.84 | $77.84 | 38,075 | — | — |
| 2021-02-19 | $77.52 | $77.52 | 22,725 | — | — |
| 2021-02-18 | $76.16 | $76.16 | 52,250 | — | — |
| 2021-02-17 | $74.32 | $74.32 | 40,263 | — | — |
| 2021-02-16 | $78.00 | $78.00 | 35,100 | — | — |
| 2021-02-12 | $78.64 | $78.64 | 26,588 | — | — |
| 2021-02-11 | $78.24 | $78.24 | 39,300 | — | — |
| 2021-02-10 | $76.88 | $76.88 | 51,200 | — | — |
| 2021-02-09 | $74.88 | $74.88 | 34,950 | — | — |
| 2021-02-08 | $72.48 | $72.48 | 25,050 | — | — |
| 2021-02-05 | $71.20 | $71.20 | 34,038 | — | — |
| 2021-02-04 | $68.88 | $68.88 | 34,663 | — | — |
| 2021-02-03 | $67.44 | $67.44 | 25,838 | — | — |
| 2021-02-02 | $67.44 | $67.44 | 35,600 | — | — |
| 2021-02-01 | $64.96 | $64.96 | 30,688 | — | — |
| 2021-01-29 | $67.76 | $67.76 | 42,075 | — | — |
| 2021-01-28 | $67.52 | $67.52 | 32,800 | — | — |
| 2021-01-27 | $66.80 | $66.80 | 30,713 | — | — |
| 2021-01-26 | $70.16 | $70.16 | 45,488 | — | — |
| 2021-01-25 | $70.80 | $70.80 | 31,663 | — | — |
| 2021-01-22 | $70.16 | $70.16 | 23,638 | — | — |
| 2021-01-21 | $71.44 | $71.44 | 25,838 | — | — |
| 2021-01-20 | $70.80 | $70.80 | 15,163 | — | — |
| 2021-01-19 | $71.20 | $71.20 | 22,513 | — | — |
| 2021-01-15 | $70.56 | $70.56 | 27,238 | — | — |
| 2021-01-14 | $72.72 | $72.72 | 39,500 | — | — |
| 2021-01-13 | $70.00 | $70.00 | 44,263 | — | — |
| 2021-01-12 | $70.24 | $70.24 | 37,000 | — | — |
| 2021-01-11 | $67.04 | $67.04 | 34,850 | — | — |
| 2021-01-08 | $70.00 | $70.00 | 24,150 | — | — |
| 2021-01-07 | $71.04 | $71.04 | 28,588 | — | — |
| 2021-01-06 | $69.52 | $69.52 | 60,500 | — | — |
| 2021-01-05 | $65.52 | $65.52 | 24,463 | — | — |
| 2021-01-04 | $61.84 | $61.84 | 24,338 | — | — |