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
- 2019-05-09 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 | $72.00 | $72.00 | 13,417 | — | — |
| 2021-12-30 | $73.92 | $73.92 | 11,092 | — | — |
| 2021-12-29 | $71.40 | $71.40 | 11,517 | — | — |
| 2021-12-28 | $71.52 | $71.52 | 11,958 | — | — |
| 2021-12-27 | $73.44 | $73.44 | 17,667 | — | — |
| 2021-12-23 | $74.16 | $74.16 | 13,850 | — | — |
| 2021-12-22 | $71.04 | $71.04 | 20,733 | — | — |
| 2021-12-21 | $69.24 | $69.24 | 15,592 | — | — |
| 2021-12-20 | $68.52 | $68.52 | 17,542 | — | — |
| 2021-12-17 | $70.20 | $70.20 | 17,458 | — | — |
| 2021-12-16 | $68.40 | $68.40 | 21,083 | — | — |
| 2021-12-15 | $69.96 | $69.96 | 45,092 | — | — |
| 2021-12-14 | $69.96 | $69.96 | 9,233 | — | — |
| 2021-12-13 | $71.28 | $71.28 | 10,733 | — | — |
| 2021-12-10 | $73.44 | $73.44 | 8,467 | — | — |
| 2021-12-09 | $74.52 | $74.52 | 17,450 | — | — |
| 2021-12-08 | $75.60 | $75.60 | 17,308 | — | — |
| 2021-12-07 | $73.44 | $73.44 | 22,892 | — | — |
| 2021-12-06 | $69.96 | $69.96 | 14,925 | — | — |
| 2021-12-03 | $68.64 | $68.64 | 16,750 | — | — |
| 2021-12-02 | $72.00 | $72.00 | 12,558 | — | — |
| 2021-12-01 | $74.52 | $74.52 | 25,592 | — | — |
| 2021-11-30 | $75.00 | $75.00 | 27,775 | — | — |
| 2021-11-29 | $71.88 | $71.88 | 19,850 | — | — |
| 2021-11-26 | $72.24 | $72.24 | 9,717 | — | — |
| 2021-11-24 | $74.40 | $74.40 | 13,858 | — | — |
| 2021-11-23 | $74.76 | $74.76 | 30,592 | — | — |
| 2021-11-22 | $69.96 | $69.96 | 53,983 | — | — |
| 2021-11-19 | $69.60 | $69.60 | 20,083 | — | — |
| 2021-11-18 | $70.56 | $70.56 | 22,275 | — | — |
| 2021-11-17 | $72.00 | $72.00 | 28,958 | — | — |
| 2021-11-16 | $72.60 | $72.60 | 41,383 | — | — |
| 2021-11-15 | $74.16 | $74.16 | 19,383 | — | — |
| 2021-11-12 | $77.16 | $77.16 | 18,733 | — | — |
| 2021-11-11 | $79.44 | $79.44 | 27,583 | — | — |
| 2021-11-10 | $77.88 | $77.88 | 38,442 | — | — |
| 2021-11-09 | $80.16 | $80.16 | 107,917 | — | — |
| 2021-11-08 | $98.16 | $98.16 | 20,633 | — | — |
| 2021-11-05 | $103.32 | $103.32 | 23,817 | — | — |
| 2021-11-04 | $104.64 | $104.64 | 18,908 | — | — |
| 2021-11-03 | $104.76 | $104.76 | 20,575 | — | — |
| 2021-11-02 | $104.28 | $104.28 | 13,283 | — | — |
| 2021-11-01 | $103.44 | $103.44 | 20,333 | — | — |
| 2021-10-29 | $98.64 | $98.64 | 20,958 | — | — |
| 2021-10-28 | $99.48 | $99.48 | 26,917 | — | — |
| 2021-10-27 | $94.44 | $94.44 | 43,683 | — | — |
| 2021-10-26 | $92.76 | $92.76 | 32,608 | — | — |
| 2021-10-25 | $95.76 | $95.76 | 16,308 | — | — |
| 2021-10-22 | $99.24 | $99.24 | 22,667 | — | — |
| 2021-10-21 | $101.88 | $101.88 | 9,392 | — | — |
| 2021-10-20 | $104.16 | $104.16 | 10,825 | — | — |
| 2021-10-19 | $103.08 | $103.08 | 11,592 | — | — |
| 2021-10-18 | $102.72 | $102.72 | 22,025 | — | — |
| 2021-10-15 | $104.76 | $104.76 | 19,833 | — | — |
| 2021-10-14 | $109.20 | $109.20 | 32,717 | — | — |
| 2021-10-13 | $103.80 | $103.80 | 66,250 | — | — |
| 2021-10-12 | $91.80 | $91.80 | 28,708 | — | — |
| 2021-10-11 | $91.68 | $91.68 | 16,508 | — | — |
| 2021-10-08 | $91.44 | $91.44 | 18,017 | — | — |
| 2021-10-07 | $92.40 | $92.40 | 40,625 | — | — |
| 2021-10-06 | $90.84 | $90.84 | 28,492 | — | — |
| 2021-10-05 | $94.08 | $94.08 | 59,450 | — | — |
| 2021-10-04 | $94.08 | $94.08 | 35,567 | — | — |
| 2021-10-01 | $90.72 | $90.72 | 57,892 | — | — |
| 2021-09-30 | $80.88 | $80.88 | 8,925 | — | — |
| 2021-09-29 | $81.96 | $81.96 | 9,925 | — | — |
| 2021-09-28 | $81.84 | $81.84 | 8,292 | — | — |
| 2021-09-27 | $83.40 | $83.40 | 5,492 | — | — |
| 2021-09-24 | $84.60 | $84.60 | 12,942 | — | — |
| 2021-09-23 | $82.68 | $82.68 | 9,083 | — | — |
| 2021-09-22 | $82.08 | $82.08 | 19,625 | — | — |
| 2021-09-21 | $82.80 | $82.80 | 8,425 | — | — |
| 2021-09-20 | $82.68 | $82.68 | 20,692 | — | — |
| 2021-09-17 | $84.00 | $84.00 | 37,475 | — | — |
| 2021-09-16 | $88.56 | $88.56 | 9,733 | — | — |
| 2021-09-15 | $87.36 | $87.36 | 4,025 | — | — |
| 2021-09-14 | $88.68 | $88.68 | 17,033 | — | — |
| 2021-09-13 | $90.48 | $90.48 | 17,725 | — | — |
| 2021-09-10 | $86.76 | $86.76 | 7,483 | — | — |
| 2021-09-09 | $88.32 | $88.32 | 6,850 | — | — |
| 2021-09-08 | $87.60 | $87.60 | 8,800 | — | — |
| 2021-09-07 | $91.68 | $91.68 | 6,908 | — | — |
| 2021-09-03 | $92.88 | $92.88 | 9,425 | — | — |
| 2021-09-02 | $91.80 | $91.80 | 14,292 | — | — |
| 2021-09-01 | $89.88 | $89.88 | 7,167 | — | — |
| 2021-08-31 | $91.44 | $91.44 | 11,067 | — | — |
| 2021-08-30 | $89.04 | $89.04 | 11,333 | — | — |
| 2021-08-27 | $89.04 | $89.04 | 19,717 | — | — |
| 2021-08-26 | $90.48 | $90.48 | 11,558 | — | — |
| 2021-08-25 | $91.20 | $91.20 | 26,742 | — | — |
| 2021-08-24 | $88.68 | $88.68 | 23,008 | — | — |
| 2021-08-23 | $89.04 | $89.04 | 43,208 | — | — |
| 2021-08-20 | $84.12 | $84.12 | 18,083 | — | — |
| 2021-08-19 | $83.40 | $83.40 | 19,992 | — | — |
| 2021-08-18 | $86.28 | $86.28 | 55,642 | — | — |
| 2021-08-17 | $84.00 | $84.00 | 37,783 | — | — |
| 2021-08-16 | $85.80 | $85.80 | 8,750 | — | — |
| 2021-08-13 | $86.52 | $86.52 | 12,933 | — | — |
| 2021-08-12 | $87.12 | $87.12 | 7,083 | — | — |
| 2021-08-11 | $87.36 | $87.36 | 7,117 | — | — |
| 2021-08-10 | $89.16 | $89.16 | 9,300 | — | — |
| 2021-08-09 | $88.56 | $88.56 | 23,683 | — | — |
| 2021-08-06 | $91.44 | $91.44 | 18,875 | — | — |
| 2021-08-05 | $90.24 | $90.24 | 19,883 | — | — |
| 2021-08-04 | $86.40 | $86.40 | 52,275 | — | — |
| 2021-08-03 | $85.68 | $85.68 | 26,775 | — | — |
| 2021-08-02 | $84.00 | $84.00 | 18,900 | — | — |
| 2021-07-30 | $83.16 | $83.16 | 8,958 | — | — |
| 2021-07-29 | $84.12 | $84.12 | 10,217 | — | — |
| 2021-07-28 | $86.64 | $86.64 | 9,200 | — | — |
| 2021-07-27 | $85.20 | $85.20 | 19,317 | — | — |
| 2021-07-26 | $83.28 | $83.28 | 12,683 | — | — |
| 2021-07-23 | $84.72 | $84.72 | 18,717 | — | — |
| 2021-07-22 | $86.04 | $86.04 | 13,125 | — | — |
| 2021-07-21 | $89.52 | $89.52 | 12,492 | — | — |
| 2021-07-20 | $88.80 | $88.80 | 22,308 | — | — |
| 2021-07-19 | $86.40 | $86.40 | 30,183 | — | — |
| 2021-07-16 | $86.76 | $86.76 | 17,175 | — | — |
| 2021-07-15 | $86.40 | $86.40 | 25,675 | — | — |
| 2021-07-14 | $88.56 | $88.56 | 12,383 | — | — |
| 2021-07-13 | $90.00 | $90.00 | 21,508 | — | — |
| 2021-07-12 | $92.40 | $92.40 | 15,392 | — | — |
| 2021-07-09 | $94.44 | $94.44 | 25,833 | — | — |
| 2021-07-08 | $93.24 | $93.24 | 20,000 | — | — |
| 2021-07-07 | $96.24 | $96.24 | 36,383 | — | — |
| 2021-07-06 | $94.68 | $94.68 | 16,858 | — | — |
| 2021-07-02 | $95.88 | $95.88 | 11,875 | — | — |
| 2021-07-01 | $95.40 | $95.40 | 16,425 | — | — |
| 2021-06-30 | $96.36 | $96.36 | 21,667 | — | — |
| 2021-06-29 | $96.48 | $96.48 | 22,667 | — | — |
| 2021-06-28 | $98.16 | $98.16 | 21,750 | — | — |
| 2021-06-25 | $101.76 | $101.76 | 195,308 | — | — |
| 2021-06-24 | $98.52 | $98.52 | 18,425 | — | — |
| 2021-06-23 | $94.92 | $94.92 | 12,842 | — | — |
| 2021-06-22 | $95.28 | $95.28 | 13,575 | — | — |
| 2021-06-21 | $94.92 | $94.92 | 24,283 | — | — |
| 2021-06-18 | $94.20 | $94.20 | 48,783 | — | — |
| 2021-06-17 | $98.16 | $98.16 | 14,417 | — | — |
| 2021-06-16 | $98.76 | $98.76 | 26,750 | — | — |
| 2021-06-15 | $97.68 | $97.68 | 15,350 | — | — |
| 2021-06-14 | $98.16 | $98.16 | 16,858 | — | — |
| 2021-06-11 | $96.48 | $96.48 | 13,142 | — | — |
| 2021-06-10 | $100.32 | $100.32 | 12,892 | — | — |
| 2021-06-09 | $98.76 | $98.76 | 26,275 | — | — |
| 2021-06-08 | $98.16 | $98.16 | 17,242 | — | — |
| 2021-06-07 | $95.04 | $95.04 | 22,025 | — | — |
| 2021-06-04 | $91.20 | $91.20 | 19,225 | — | — |
| 2021-06-03 | $93.48 | $93.48 | 17,758 | — | — |
| 2021-06-02 | $92.28 | $92.28 | 33,908 | — | — |
| 2021-06-01 | $93.24 | $93.24 | 15,592 | — | — |
| 2021-05-28 | $94.20 | $94.20 | 22,608 | — | — |
| 2021-05-27 | $95.52 | $95.52 | 29,667 | — | — |
| 2021-05-26 | $96.00 | $96.00 | 17,367 | — | — |
| 2021-05-25 | $94.56 | $94.56 | 19,775 | — | — |
| 2021-05-24 | $100.20 | $100.20 | 18,108 | — | — |
| 2021-05-21 | $99.36 | $99.36 | 10,175 | — | — |
| 2021-05-20 | $99.72 | $99.72 | 7,758 | — | — |
| 2021-05-19 | $97.56 | $97.56 | 12,300 | — | — |
| 2021-05-18 | $99.84 | $99.84 | 22,675 | — | — |
| 2021-05-17 | $96.12 | $96.12 | 11,033 | — | — |
| 2021-05-14 | $97.68 | $97.68 | 12,367 | — | — |
| 2021-05-13 | $96.12 | $96.12 | 14,067 | — | — |
| 2021-05-12 | $96.00 | $96.00 | 18,667 | — | — |
| 2021-05-11 | $96.72 | $96.72 | 27,750 | — | — |
| 2021-05-10 | $92.88 | $92.88 | 35,383 | — | — |
| 2021-05-07 | $95.40 | $95.40 | 21,825 | — | — |
| 2021-05-06 | $94.32 | $94.32 | 40,075 | — | — |
| 2021-05-05 | $92.28 | $92.28 | 38,575 | — | — |
| 2021-05-04 | $96.00 | $96.00 | 43,975 | — | — |
| 2021-05-03 | $102.48 | $102.48 | 21,917 | — | — |
| 2021-04-30 | $105.24 | $105.24 | 21,483 | — | — |
| 2021-04-29 | $109.08 | $109.08 | 20,625 | — | — |
| 2021-04-28 | $108.72 | $108.72 | 19,600 | — | — |
| 2021-04-27 | $111.00 | $111.00 | 22,325 | — | — |
| 2021-04-26 | $119.52 | $119.52 | 23,458 | — | — |
| 2021-04-23 | $114.00 | $114.00 | 14,600 | — | — |
| 2021-04-22 | $116.88 | $116.88 | 17,950 | — | — |
| 2021-04-21 | $109.68 | $109.68 | 27,033 | — | — |
| 2021-04-20 | $108.48 | $108.48 | 21,592 | — | — |
| 2021-04-19 | $107.52 | $107.52 | 40,017 | — | — |
| 2021-04-16 | $113.04 | $113.04 | 17,075 | — | — |
| 2021-04-15 | $113.64 | $113.64 | 18,992 | — | — |
| 2021-04-14 | $113.28 | $113.28 | 15,542 | — | — |
| 2021-04-13 | $111.36 | $111.36 | 33,967 | — | — |
| 2021-04-12 | $113.04 | $113.04 | 12,633 | — | — |
| 2021-04-09 | $115.44 | $115.44 | 10,492 | — | — |
| 2021-04-08 | $117.96 | $117.96 | 10,850 | — | — |
| 2021-04-07 | $116.88 | $116.88 | 11,192 | — | — |
| 2021-04-06 | $121.68 | $121.68 | 15,125 | — | — |
| 2021-04-05 | $123.36 | $123.36 | 9,542 | — | — |
| 2021-04-01 | $120.96 | $120.96 | 14,508 | — | — |
| 2021-03-31 | $120.12 | $120.12 | 20,392 | — | — |
| 2021-03-30 | $117.72 | $117.72 | 10,342 | — | — |
| 2021-03-29 | $119.64 | $119.64 | 16,308 | — | — |
| 2021-03-26 | $125.52 | $125.52 | 7,833 | — | — |
| 2021-03-25 | $132.00 | $132.00 | 8,792 | — | — |
| 2021-03-24 | $128.40 | $128.40 | 17,242 | — | — |
| 2021-03-23 | $137.52 | $137.52 | 8,233 | — | — |
| 2021-03-22 | $144.60 | $144.60 | 8,133 | — | — |
| 2021-03-19 | $143.16 | $143.16 | 20,600 | — | — |
| 2021-03-18 | $141.00 | $141.00 | 10,233 | — | — |
| 2021-03-17 | $148.80 | $148.80 | 14,683 | — | — |
| 2021-03-16 | $148.80 | $148.80 | 8,308 | — | — |
| 2021-03-15 | $151.08 | $151.08 | 9,017 | — | — |
| 2021-03-12 | $152.04 | $152.04 | 11,967 | — | — |
| 2021-03-11 | $144.36 | $144.36 | 17,358 | — | — |
| 2021-03-10 | $142.80 | $142.80 | 17,208 | — | — |
| 2021-03-09 | $141.36 | $141.36 | 18,633 | — | — |
| 2021-03-08 | $131.64 | $131.64 | 22,475 | — | — |
| 2021-03-05 | $135.72 | $135.72 | 28,642 | — | — |
| 2021-03-04 | $136.68 | $136.68 | 28,925 | — | — |
| 2021-03-03 | $138.48 | $138.48 | 10,467 | — | — |
| 2021-03-02 | $138.72 | $138.72 | 8,767 | — | — |
| 2021-03-01 | $137.76 | $137.76 | 17,533 | — | — |
| 2021-02-26 | $136.32 | $136.32 | 14,725 | — | — |
| 2021-02-25 | $138.72 | $138.72 | 13,000 | — | — |
| 2021-02-24 | $141.48 | $141.48 | 8,683 | — | — |
| 2021-02-23 | $135.96 | $135.96 | 17,667 | — | — |
| 2021-02-22 | $148.32 | $148.32 | 21,542 | — | — |
| 2021-02-19 | $160.08 | $160.08 | 8,425 | — | — |
| 2021-02-18 | $156.60 | $156.60 | 24,783 | — | — |
| 2021-02-17 | $160.68 | $160.68 | 12,542 | — | — |
| 2021-02-16 | $165.72 | $165.72 | 15,808 | — | — |
| 2021-02-12 | $160.56 | $160.56 | 30,125 | — | — |
| 2021-02-11 | $166.56 | $166.56 | 20,858 | — | — |
| 2021-02-10 | $166.44 | $166.44 | 19,925 | — | — |
| 2021-02-09 | $163.68 | $163.68 | 29,067 | — | — |
| 2021-02-08 | $152.40 | $152.40 | 23,017 | — | — |
| 2021-02-05 | $151.38 | $151.38 | 16,958 | — | — |
| 2021-02-04 | $148.74 | $148.74 | 24,942 | — | — |
| 2021-02-03 | $150.84 | $150.84 | 11,917 | — | — |
| 2021-02-02 | $146.64 | $146.64 | 12,367 | — | — |
| 2021-02-01 | $143.88 | $143.88 | 18,283 | — | — |
| 2021-01-29 | $139.08 | $139.08 | 18,683 | — | — |
| 2021-01-28 | $146.16 | $146.16 | 15,942 | — | — |
| 2021-01-27 | $146.46 | $146.46 | 20,983 | — | — |
| 2021-01-26 | $157.44 | $157.44 | 17,217 | — | — |
| 2021-01-25 | $163.44 | $163.44 | 44,608 | — | — |
| 2021-01-22 | $163.20 | $163.20 | 35,000 | — | — |
| 2021-01-21 | $151.20 | $151.20 | 33,892 | — | — |
| 2021-01-20 | $155.64 | $155.64 | 15,600 | — | — |
| 2021-01-19 | $146.40 | $146.40 | 73,158 | — | — |
| 2021-01-15 | $147.72 | $147.72 | 22,475 | — | — |
| 2021-01-14 | $156.84 | $156.84 | 31,175 | — | — |
| 2021-01-13 | $145.08 | $145.08 | 11,700 | — | — |
| 2021-01-12 | $146.52 | $146.52 | 18,317 | — | — |
| 2021-01-11 | $142.92 | $142.92 | 15,008 | — | — |
| 2021-01-08 | $135.84 | $135.84 | 7,383 | — | — |
| 2021-01-07 | $137.04 | $137.04 | 14,033 | — | — |
| 2021-01-06 | $137.04 | $137.04 | 30,275 | — | — |
| 2021-01-05 | $131.64 | $131.64 | 32,175 | — | — |
| 2021-01-04 | $130.56 | $130.56 | 33,192 | — | — |