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
- 2014-03-07 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 | $96.40 | $96.40 | 11,170 | — | — |
| 2021-12-30 | $102.00 | $102.00 | 9,665 | — | — |
| 2021-12-29 | $104.40 | $104.40 | 11,305 | — | — |
| 2021-12-28 | $107.40 | $107.40 | 7,790 | — | — |
| 2021-12-27 | $109.00 | $109.00 | 6,370 | — | — |
| 2021-12-23 | $110.40 | $110.40 | 6,485 | — | — |
| 2021-12-22 | $108.60 | $108.60 | 10,680 | — | — |
| 2021-12-21 | $98.40 | $98.40 | 11,065 | — | — |
| 2021-12-20 | $99.00 | $99.00 | 12,000 | — | — |
| 2021-12-17 | $101.60 | $101.60 | 11,100 | — | — |
| 2021-12-16 | $96.60 | $96.60 | 5,850 | — | — |
| 2021-12-15 | $98.00 | $98.00 | 8,810 | — | — |
| 2021-12-14 | $93.00 | $93.00 | 4,770 | — | — |
| 2021-12-13 | $98.20 | $98.20 | 6,735 | — | — |
| 2021-12-10 | $101.80 | $101.80 | 8,120 | — | — |
| 2021-12-09 | $104.40 | $104.40 | 6,585 | — | — |
| 2021-12-08 | $107.60 | $107.60 | 4,225 | — | — |
| 2021-12-07 | $108.40 | $108.40 | 10,395 | — | — |
| 2021-12-06 | $108.00 | $108.00 | 12,800 | — | — |
| 2021-12-03 | $104.20 | $104.20 | 14,215 | — | — |
| 2021-12-02 | $105.40 | $105.40 | 20,000 | — | — |
| 2021-12-01 | $97.00 | $97.00 | 8,955 | — | — |
| 2021-11-30 | $107.20 | $107.20 | 39,640 | — | — |
| 2021-11-29 | $98.80 | $98.80 | 14,015 | — | — |
| 2021-11-26 | $102.20 | $102.20 | 6,735 | — | — |
| 2021-11-24 | $105.80 | $105.80 | 9,600 | — | — |
| 2021-11-23 | $106.40 | $106.40 | 22,390 | — | — |
| 2021-11-22 | $98.20 | $98.20 | 25,300 | — | — |
| 2021-11-19 | $106.00 | $106.00 | 19,955 | — | — |
| 2021-11-18 | $109.40 | $109.40 | 20,930 | — | — |
| 2021-11-17 | $118.20 | $118.20 | 16,785 | — | — |
| 2021-11-16 | $121.40 | $121.40 | 10,130 | — | — |
| 2021-11-15 | $125.40 | $125.40 | 9,260 | — | — |
| 2021-11-12 | $126.80 | $126.80 | 11,830 | — | — |
| 2021-11-11 | $127.80 | $127.80 | 11,145 | — | — |
| 2021-11-10 | $133.20 | $133.20 | 13,905 | — | — |
| 2021-11-09 | $136.00 | $136.00 | 9,565 | — | — |
| 2021-11-08 | $141.20 | $141.20 | 5,255 | — | — |
| 2021-11-05 | $153.80 | $153.80 | 8,615 | — | — |
| 2021-11-04 | $148.80 | $148.80 | 4,595 | — | — |
| 2021-11-03 | $155.00 | $155.00 | 7,150 | — | — |
| 2021-11-02 | $147.20 | $147.20 | 5,040 | — | — |
| 2021-11-01 | $150.40 | $150.40 | 7,330 | — | — |
| 2021-10-29 | $146.60 | $146.60 | 10,090 | — | — |
| 2021-10-28 | $137.00 | $137.00 | 5,985 | — | — |
| 2021-10-27 | $131.20 | $131.20 | 5,070 | — | — |
| 2021-10-26 | $140.00 | $140.00 | 4,535 | — | — |
| 2021-10-25 | $136.20 | $136.20 | 3,300 | — | — |
| 2021-10-22 | $136.80 | $136.80 | 4,595 | — | — |
| 2021-10-21 | $140.20 | $140.20 | 3,710 | — | — |
| 2021-10-20 | $146.00 | $146.00 | 4,000 | — | — |
| 2021-10-19 | $140.20 | $140.20 | 4,665 | — | — |
| 2021-10-18 | $137.00 | $137.00 | 5,505 | — | — |
| 2021-10-15 | $144.40 | $144.40 | 5,890 | — | — |
| 2021-10-14 | $147.40 | $147.40 | 4,605 | — | — |
| 2021-10-13 | $145.60 | $145.60 | 5,310 | — | — |
| 2021-10-12 | $141.00 | $141.00 | 6,570 | — | — |
| 2021-10-11 | $131.80 | $131.80 | 1,790 | — | — |
| 2021-10-08 | $132.80 | $132.80 | 2,545 | — | — |
| 2021-10-07 | $134.00 | $134.00 | 4,670 | — | — |
| 2021-10-06 | $132.60 | $132.60 | 3,715 | — | — |
| 2021-10-05 | $134.20 | $134.20 | 4,655 | — | — |
| 2021-10-04 | $137.20 | $137.20 | 5,780 | — | — |
| 2021-10-01 | $145.60 | $145.60 | 5,525 | — | — |
| 2021-09-30 | $144.60 | $144.60 | 3,320 | — | — |
| 2021-09-29 | $144.40 | $144.40 | 5,265 | — | — |
| 2021-09-28 | $146.20 | $146.20 | 4,145 | — | — |
| 2021-09-27 | $154.00 | $154.00 | 6,270 | — | — |
| 2021-09-24 | $145.40 | $145.40 | 6,600 | — | — |
| 2021-09-23 | $153.60 | $153.60 | 2,515 | — | — |
| 2021-09-22 | $150.60 | $150.60 | 3,375 | — | — |
| 2021-09-21 | $150.60 | $150.60 | 3,520 | — | — |
| 2021-09-20 | $155.40 | $155.40 | 8,590 | — | — |
| 2021-09-17 | $164.80 | $164.80 | 51,835 | — | — |
| 2021-09-16 | $161.20 | $161.20 | 7,595 | — | — |
| 2021-09-15 | $160.80 | $160.80 | 10,290 | — | — |
| 2021-09-14 | $154.20 | $154.20 | 8,680 | — | — |
| 2021-09-13 | $153.40 | $153.40 | 8,790 | — | — |
| 2021-09-10 | $151.80 | $151.80 | 6,680 | — | — |
| 2021-09-09 | $152.40 | $152.40 | 9,545 | — | — |
| 2021-09-08 | $150.40 | $150.40 | 7,740 | — | — |
| 2021-09-07 | $151.80 | $151.80 | 8,030 | — | — |
| 2021-09-03 | $154.80 | $154.80 | 7,460 | — | — |
| 2021-09-02 | $154.80 | $154.80 | 10,585 | — | — |
| 2021-09-01 | $161.20 | $161.20 | 9,255 | — | — |
| 2021-08-31 | $163.00 | $163.00 | 10,440 | — | — |
| 2021-08-30 | $162.60 | $162.60 | 28,150 | — | — |
| 2021-08-27 | $156.20 | $156.20 | 76,380 | — | — |
| 2021-08-26 | $126.60 | $126.60 | 5,210 | — | — |
| 2021-08-25 | $129.40 | $129.40 | 17,385 | — | — |
| 2021-08-24 | $122.00 | $122.00 | 21,835 | — | — |
| 2021-08-23 | $130.20 | $130.20 | 8,255 | — | — |
| 2021-08-20 | $124.80 | $124.80 | 6,695 | — | — |
| 2021-08-19 | $121.00 | $121.00 | 6,815 | — | — |
| 2021-08-18 | $127.40 | $127.40 | 7,195 | — | — |
| 2021-08-17 | $135.40 | $135.40 | 9,365 | — | — |
| 2021-08-16 | $138.20 | $138.20 | 9,420 | — | — |
| 2021-08-13 | $136.20 | $136.20 | 5,745 | — | — |
| 2021-08-12 | $139.80 | $139.80 | 7,650 | — | — |
| 2021-08-11 | $141.20 | $141.20 | 4,970 | — | — |
| 2021-08-10 | $141.80 | $141.80 | 7,100 | — | — |
| 2021-08-09 | $139.00 | $139.00 | 6,885 | — | — |
| 2021-08-06 | $140.60 | $140.60 | 9,590 | — | — |
| 2021-08-05 | $150.00 | $150.00 | 9,655 | — | — |
| 2021-08-04 | $133.00 | $133.00 | 36,635 | — | — |
| 2021-08-03 | $136.00 | $136.00 | 21,235 | — | — |
| 2021-08-02 | $143.60 | $143.60 | 4,520 | — | — |
| 2021-07-30 | $139.80 | $139.80 | 8,565 | — | — |
| 2021-07-29 | $144.80 | $144.80 | 4,775 | — | — |
| 2021-07-28 | $147.80 | $147.80 | 9,535 | — | — |
| 2021-07-27 | $144.00 | $144.00 | 15,415 | — | — |
| 2021-07-26 | $153.60 | $153.60 | 5,245 | — | — |
| 2021-07-23 | $160.20 | $160.20 | 4,710 | — | — |
| 2021-07-22 | $163.40 | $163.40 | 3,845 | — | — |
| 2021-07-21 | $169.40 | $169.40 | 4,020 | — | — |
| 2021-07-20 | $176.80 | $176.80 | 7,455 | — | — |
| 2021-07-19 | $165.40 | $165.40 | 7,710 | — | — |
| 2021-07-16 | $168.60 | $168.60 | 4,565 | — | — |
| 2021-07-15 | $167.20 | $167.20 | 7,800 | — | — |
| 2021-07-14 | $174.20 | $174.20 | 4,720 | — | — |
| 2021-07-13 | $175.20 | $175.20 | 7,130 | — | — |
| 2021-07-12 | $181.80 | $181.80 | 3,475 | — | — |
| 2021-07-09 | $184.20 | $184.20 | 2,720 | — | — |
| 2021-07-08 | $177.80 | $177.80 | 8,875 | — | — |
| 2021-07-07 | $181.20 | $181.20 | 6,910 | — | — |
| 2021-07-06 | $184.40 | $184.40 | 3,460 | — | — |
| 2021-07-02 | $192.00 | $192.00 | 3,860 | — | — |
| 2021-07-01 | $193.20 | $193.20 | 5,960 | — | — |
| 2021-06-30 | $184.60 | $184.60 | 10,255 | — | — |
| 2021-06-29 | $187.40 | $187.40 | 9,510 | — | — |
| 2021-06-28 | $196.60 | $196.60 | 6,855 | — | — |
| 2021-06-25 | $205.00 | $205.00 | 62,505 | — | — |
| 2021-06-24 | $203.00 | $203.00 | 5,090 | — | — |
| 2021-06-23 | $199.60 | $199.60 | 3,975 | — | — |
| 2021-06-22 | $199.80 | $199.80 | 5,275 | — | — |
| 2021-06-21 | $201.60 | $201.60 | 8,140 | — | — |
| 2021-06-18 | $203.00 | $203.00 | 41,505 | — | — |
| 2021-06-17 | $205.20 | $205.20 | 5,315 | — | — |
| 2021-06-16 | $201.00 | $201.00 | 9,010 | — | — |
| 2021-06-15 | $204.80 | $204.80 | 5,875 | — | — |
| 2021-06-14 | $211.80 | $211.80 | 13,775 | — | — |
| 2021-06-11 | $208.00 | $208.00 | 11,610 | — | — |
| 2021-06-10 | $212.60 | $212.60 | 6,445 | — | — |
| 2021-06-09 | $209.00 | $209.00 | 8,645 | — | — |
| 2021-06-08 | $216.00 | $216.00 | 12,980 | — | — |
| 2021-06-07 | $202.20 | $202.20 | 14,505 | — | — |
| 2021-06-04 | $197.20 | $197.20 | 5,855 | — | — |
| 2021-06-03 | $189.20 | $189.20 | 14,065 | — | — |
| 2021-06-02 | $193.40 | $193.40 | 8,110 | — | — |
| 2021-06-01 | $196.00 | $196.00 | 10,475 | — | — |
| 2021-05-28 | $200.60 | $200.60 | 4,810 | — | — |
| 2021-05-27 | $200.00 | $200.00 | 6,115 | — | — |
| 2021-05-26 | $200.40 | $200.40 | 8,665 | — | — |
| 2021-05-25 | $197.40 | $197.40 | 10,800 | — | — |
| 2021-05-24 | $202.40 | $202.40 | 8,940 | — | — |
| 2021-05-21 | $208.80 | $208.80 | 5,430 | — | — |
| 2021-05-20 | $209.40 | $209.40 | 8,385 | — | — |
| 2021-05-19 | $209.40 | $209.40 | 7,230 | — | — |
| 2021-05-18 | $218.40 | $218.40 | 3,880 | — | — |
| 2021-05-17 | $217.60 | $217.60 | 4,765 | — | — |
| 2021-05-14 | $224.20 | $224.20 | 8,080 | — | — |
| 2021-05-13 | $207.80 | $207.80 | 7,715 | — | — |
| 2021-05-12 | $213.60 | $213.60 | 9,000 | — | — |
| 2021-05-11 | $228.00 | $228.00 | 6,870 | — | — |
| 2021-05-10 | $214.80 | $214.80 | 7,310 | — | — |
| 2021-05-07 | $231.60 | $231.60 | 5,310 | — | — |
| 2021-05-06 | $224.60 | $224.60 | 8,125 | — | — |
| 2021-05-05 | $226.80 | $226.80 | 7,350 | — | — |
| 2021-05-04 | $226.40 | $226.40 | 9,685 | — | — |
| 2021-05-03 | $254.20 | $254.20 | 6,895 | — | — |
| 2021-04-30 | $249.80 | $249.80 | 6,650 | — | — |
| 2021-04-29 | $259.80 | $259.80 | 6,265 | — | — |
| 2021-04-28 | $255.80 | $255.80 | 9,295 | — | — |
| 2021-04-27 | $251.00 | $251.00 | 7,700 | — | — |
| 2021-04-26 | $261.80 | $261.80 | 13,600 | — | — |
| 2021-04-23 | $247.00 | $247.00 | 9,145 | — | — |
| 2021-04-22 | $247.00 | $247.00 | 12,555 | — | — |
| 2021-04-21 | $246.60 | $246.60 | 6,785 | — | — |
| 2021-04-20 | $240.80 | $240.80 | 8,405 | — | — |
| 2021-04-19 | $241.40 | $241.40 | 6,920 | — | — |
| 2021-04-16 | $239.20 | $239.20 | 6,065 | — | — |
| 2021-04-15 | $244.00 | $244.00 | 6,135 | — | — |
| 2021-04-14 | $243.00 | $243.00 | 7,975 | — | — |
| 2021-04-13 | $244.20 | $244.20 | 7,080 | — | — |
| 2021-04-12 | $243.00 | $243.00 | 10,040 | — | — |
| 2021-04-09 | $239.40 | $239.40 | 6,060 | — | — |
| 2021-04-08 | $241.60 | $241.60 | 6,320 | — | — |
| 2021-04-07 | $240.40 | $240.40 | 5,390 | — | — |
| 2021-04-06 | $243.00 | $243.00 | 10,705 | — | — |
| 2021-04-05 | $262.40 | $262.40 | 10,620 | — | — |
| 2021-04-01 | $251.60 | $251.60 | 12,305 | — | — |
| 2021-03-31 | $246.20 | $246.20 | 11,675 | — | — |
| 2021-03-30 | $239.20 | $239.20 | 7,825 | — | — |
| 2021-03-29 | $235.60 | $235.60 | 11,575 | — | — |
| 2021-03-26 | $239.00 | $239.00 | 10,795 | — | — |
| 2021-03-25 | $233.60 | $233.60 | 17,150 | — | — |
| 2021-03-24 | $230.20 | $230.20 | 16,750 | — | — |
| 2021-03-23 | $237.80 | $237.80 | 19,235 | — | — |
| 2021-03-22 | $244.20 | $244.20 | 14,660 | — | — |
| 2021-03-19 | $235.00 | $235.00 | 45,005 | — | — |
| 2021-03-18 | $229.40 | $229.40 | 14,875 | — | — |
| 2021-03-17 | $225.20 | $225.20 | 11,760 | — | — |
| 2021-03-16 | $230.60 | $230.60 | 6,175 | — | — |
| 2021-03-15 | $236.60 | $236.60 | 6,175 | — | — |
| 2021-03-12 | $238.80 | $238.80 | 7,220 | — | — |
| 2021-03-11 | $250.80 | $250.80 | 7,535 | — | — |
| 2021-03-10 | $234.20 | $234.20 | 5,580 | — | — |
| 2021-03-09 | $237.00 | $237.00 | 8,560 | — | — |
| 2021-03-08 | $232.80 | $232.80 | 7,605 | — | — |
| 2021-03-05 | $243.20 | $243.20 | 12,025 | — | — |
| 2021-03-04 | $228.60 | $228.60 | 12,605 | — | — |
| 2021-03-03 | $234.20 | $234.20 | 8,310 | — | — |
| 2021-03-02 | $237.60 | $237.60 | 5,585 | — | — |
| 2021-03-01 | $247.00 | $247.00 | 5,865 | — | — |
| 2021-02-26 | $240.80 | $240.80 | 12,955 | — | — |
| 2021-02-25 | $248.60 | $248.60 | 9,765 | — | — |
| 2021-02-24 | $252.80 | $252.80 | 7,680 | — | — |
| 2021-02-23 | $245.40 | $245.40 | 12,370 | — | — |
| 2021-02-22 | $252.80 | $252.80 | 7,685 | — | — |
| 2021-02-19 | $264.00 | $264.00 | 7,910 | — | — |
| 2021-02-18 | $255.80 | $255.80 | 13,690 | — | — |
| 2021-02-17 | $269.60 | $269.60 | 13,925 | — | — |
| 2021-02-16 | $257.20 | $257.20 | 8,825 | — | — |
| 2021-02-12 | $249.60 | $249.60 | 9,225 | — | — |
| 2021-02-11 | $255.80 | $255.80 | 12,500 | — | — |
| 2021-02-10 | $266.60 | $266.60 | 12,630 | — | — |
| 2021-02-09 | $285.00 | $285.00 | 15,345 | — | — |
| 2021-02-08 | $287.60 | $287.60 | 18,560 | — | — |
| 2021-02-05 | $277.80 | $277.80 | 15,065 | — | — |
| 2021-02-04 | $258.20 | $258.20 | 6,525 | — | — |
| 2021-02-03 | $254.80 | $254.80 | 10,655 | — | — |
| 2021-02-02 | $267.00 | $267.00 | 11,590 | — | — |
| 2021-02-01 | $261.60 | $261.60 | 7,005 | — | — |
| 2021-01-29 | $252.00 | $252.00 | 8,240 | — | — |
| 2021-01-28 | $252.20 | $252.20 | 6,605 | — | — |
| 2021-01-27 | $255.00 | $255.00 | 11,850 | — | — |
| 2021-01-26 | $269.00 | $269.00 | 9,735 | — | — |
| 2021-01-25 | $272.40 | $272.40 | 9,035 | — | — |
| 2021-01-22 | $266.80 | $266.80 | 12,585 | — | — |
| 2021-01-21 | $260.00 | $260.00 | 13,210 | — | — |
| 2021-01-20 | $272.00 | $272.00 | 11,510 | — | — |
| 2021-01-19 | $271.10 | $271.10 | 15,805 | — | — |
| 2021-01-15 | $267.80 | $267.80 | 22,560 | — | — |
| 2021-01-14 | $265.40 | $265.40 | 13,715 | — | — |
| 2021-01-13 | $257.80 | $257.80 | 13,565 | — | — |
| 2021-01-12 | $278.20 | $278.20 | 13,785 | — | — |
| 2021-01-11 | $279.80 | $279.80 | 19,445 | — | — |
| 2021-01-08 | $281.00 | $281.00 | 51,755 | — | — |
| 2021-01-07 | $315.60 | $315.60 | 18,430 | — | — |
| 2021-01-06 | $301.00 | $301.00 | 19,680 | — | — |
| 2021-01-05 | $292.20 | $292.20 | 17,750 | — | — |
| 2021-01-04 | $282.60 | $282.60 | 16,405 | — | — |