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
- 2021-04-08 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 | $85.50 | $85.50 | 3,270 | — | — |
| 2021-12-30 | $86.50 | $86.50 | 3,160 | — | — |
| 2021-12-29 | $86.50 | $86.50 | 3,310 | — | — |
| 2021-12-28 | $89.80 | $89.80 | 8,640 | — | — |
| 2021-12-27 | $96.80 | $96.80 | 11,560 | — | — |
| 2021-12-23 | $89.50 | $89.50 | 15,030 | — | — |
| 2021-12-22 | $79.20 | $79.20 | 17,130 | — | — |
| 2021-12-21 | $68.70 | $68.70 | 4,030 | — | — |
| 2021-12-20 | $68.80 | $68.80 | 5,700 | — | — |
| 2021-12-17 | $69.20 | $69.20 | 13,080 | — | — |
| 2021-12-16 | $71.80 | $71.80 | 2,650 | — | — |
| 2021-12-15 | $75.80 | $75.80 | 5,610 | — | — |
| 2021-12-14 | $82.60 | $82.60 | 48,860 | — | — |
| 2021-12-13 | $66.70 | $66.70 | 7,570 | — | — |
| 2021-12-10 | $66.90 | $66.90 | 3,590 | — | — |
| 2021-12-09 | $70.00 | $70.00 | 1,360 | — | — |
| 2021-12-08 | $73.90 | $73.90 | 2,290 | — | — |
| 2021-12-07 | $74.00 | $74.00 | 7,960 | — | — |
| 2021-12-06 | $68.70 | $68.70 | 10,240 | — | — |
| 2021-12-03 | $60.70 | $60.70 | 4,440 | — | — |
| 2021-12-02 | $63.00 | $63.00 | 2,180 | — | — |
| 2021-12-01 | $63.10 | $63.10 | 2,390 | — | — |
| 2021-11-30 | $68.80 | $68.80 | 2,000 | — | — |
| 2021-11-29 | $70.10 | $70.10 | 1,520 | — | — |
| 2021-11-26 | $70.30 | $70.30 | 1,550 | — | — |
| 2021-11-24 | $77.20 | $77.20 | 3,380 | — | — |
| 2021-11-23 | $79.70 | $79.70 | 5,120 | — | — |
| 2021-11-22 | $86.30 | $86.30 | 16,790 | — | — |
| 2021-11-19 | $79.90 | $79.90 | 1,760 | — | — |
| 2021-11-18 | $77.70 | $77.70 | 2,530 | — | — |
| 2021-11-17 | $81.60 | $81.60 | 1,810 | — | — |
| 2021-11-16 | $81.50 | $81.50 | 2,110 | — | — |
| 2021-11-15 | $81.70 | $81.70 | 4,530 | — | — |
| 2021-11-12 | $88.50 | $88.50 | 2,790 | — | — |
| 2021-11-11 | $84.10 | $84.10 | 2,710 | — | — |
| 2021-11-10 | $77.10 | $77.10 | 2,160 | — | — |
| 2021-11-09 | $80.10 | $80.10 | 2,800 | — | — |
| 2021-11-08 | $85.00 | $85.00 | 6,310 | — | — |
| 2021-11-05 | $79.30 | $79.30 | 2,980 | — | — |
| 2021-11-04 | $75.80 | $75.80 | 1,800 | — | — |
| 2021-11-03 | $71.70 | $71.70 | 1,780 | — | — |
| 2021-11-02 | $71.00 | $71.00 | 2,800 | — | — |
| 2021-11-01 | $70.00 | $70.00 | 1,870 | — | — |
| 2021-10-29 | $65.60 | $65.60 | 1,580 | — | — |
| 2021-10-28 | $65.10 | $65.10 | 590 | — | — |
| 2021-10-27 | $65.20 | $65.20 | 2,470 | — | — |
| 2021-10-26 | $66.70 | $66.70 | 2,330 | — | — |
| 2021-10-25 | $65.20 | $65.20 | 1,370 | — | — |
| 2021-10-22 | $66.90 | $66.90 | 2,040 | — | — |
| 2021-10-21 | $70.10 | $70.10 | 2,100 | — | — |
| 2021-10-20 | $77.80 | $77.80 | 4,240 | — | — |
| 2021-10-19 | $68.90 | $68.90 | 1,880 | — | — |
| 2021-10-18 | $63.10 | $63.10 | 5,820 | — | — |
| 2021-10-15 | $64.40 | $64.40 | 3,840 | — | — |
| 2021-10-14 | $66.70 | $66.70 | 7,130 | — | — |
| 2021-10-13 | $66.10 | $66.10 | 1,420 | — | — |
| 2021-10-12 | $67.20 | $67.20 | 990 | — | — |
| 2021-10-11 | $64.40 | $64.40 | 620 | — | — |
| 2021-10-08 | $65.50 | $65.50 | 1,060 | — | — |
| 2021-10-07 | $69.20 | $69.20 | 1,810 | — | — |
| 2021-10-06 | $63.20 | $63.20 | 1,920 | — | — |
| 2021-10-05 | $64.00 | $64.00 | 2,500 | — | — |
| 2021-10-04 | $68.00 | $68.00 | 3,050 | — | — |
| 2021-10-01 | $72.10 | $72.10 | 6,410 | — | — |
| 2021-09-30 | $74.50 | $74.50 | 2,230 | — | — |
| 2021-09-29 | $74.10 | $74.10 | 3,450 | — | — |
| 2021-09-28 | $79.30 | $79.30 | 4,590 | — | — |
| 2021-09-27 | $81.70 | $81.70 | 4,170 | — | — |
| 2021-09-24 | $86.40 | $86.40 | 7,200 | — | — |
| 2021-09-23 | $81.10 | $81.10 | 1,490 | — | — |
| 2021-09-22 | $80.40 | $80.40 | 1,620 | — | — |
| 2021-09-21 | $78.00 | $78.00 | 1,830 | — | — |
| 2021-09-20 | $81.00 | $81.00 | 4,690 | — | — |
| 2021-09-17 | $79.80 | $79.80 | 6,720 | — | — |
| 2021-09-16 | $77.60 | $77.60 | 2,010 | — | — |
| 2021-09-15 | $76.50 | $76.50 | 6,070 | — | — |
| 2021-09-14 | $84.90 | $84.90 | 3,520 | — | — |
| 2021-09-13 | $92.20 | $92.20 | 5,430 | — | — |
| 2021-09-10 | $86.60 | $86.60 | 5,630 | — | — |
| 2021-09-09 | $96.10 | $96.10 | 10,140 | — | — |
| 2021-09-08 | $101.90 | $101.90 | 49,730 | — | — |
| 2021-09-07 | $88.80 | $88.80 | 5,950 | — | — |
| 2021-09-03 | $84.10 | $84.10 | 5,470 | — | — |
| 2021-09-02 | $90.80 | $90.80 | 7,440 | — | — |
| 2021-09-01 | $97.10 | $97.10 | 26,760 | — | — |
| 2021-08-31 | $110.70 | $110.70 | 57,160 | — | — |
| 2021-08-30 | $94.60 | $94.60 | 69,950 | — | — |
| 2021-08-27 | $79.00 | $79.00 | 50,040 | — | — |
| 2021-08-26 | $62.80 | $62.80 | 6,250 | — | — |
| 2021-08-25 | $70.40 | $70.40 | 4,320 | — | — |
| 2021-08-24 | $73.90 | $73.90 | 3,650 | — | — |
| 2021-08-23 | $75.80 | $75.80 | 1,710 | — | — |
| 2021-08-20 | $78.40 | $78.40 | 5,320 | — | — |
| 2021-08-19 | $78.70 | $78.70 | 1,540 | — | — |
| 2021-08-18 | $81.10 | $81.10 | 2,090 | — | — |
| 2021-08-17 | $82.50 | $82.50 | 1,160 | — | — |
| 2021-08-16 | $82.20 | $82.20 | 2,200 | — | — |
| 2021-08-13 | $83.10 | $83.10 | 1,960 | — | — |
| 2021-08-12 | $85.00 | $85.00 | 1,770 | — | — |
| 2021-08-11 | $85.00 | $85.00 | 1,030 | — | — |
| 2021-08-10 | $84.90 | $84.90 | 1,300 | — | — |
| 2021-08-09 | $82.80 | $82.80 | 3,890 | — | — |
| 2021-08-06 | $82.20 | $82.20 | 1,310 | — | — |
| 2021-08-05 | $81.00 | $81.00 | 810 | — | — |
| 2021-08-04 | $81.40 | $81.40 | 970 | — | — |
| 2021-08-03 | $82.90 | $82.90 | 680 | — | — |
| 2021-08-02 | $85.60 | $85.60 | 860 | — | — |
| 2021-07-30 | $81.90 | $81.90 | 1,840 | — | — |
| 2021-07-29 | $84.60 | $84.60 | 870 | — | — |
| 2021-07-28 | $86.70 | $86.70 | 960 | — | — |
| 2021-07-27 | $88.20 | $88.20 | 2,790 | — | — |
| 2021-07-26 | $88.70 | $88.70 | 1,410 | — | — |
| 2021-07-23 | $91.20 | $91.20 | 1,390 | — | — |
| 2021-07-22 | $89.00 | $89.00 | 690 | — | — |
| 2021-07-21 | $88.80 | $88.80 | 1,230 | — | — |
| 2021-07-20 | $88.80 | $88.80 | 2,760 | — | — |
| 2021-07-19 | $83.80 | $83.80 | 2,500 | — | — |
| 2021-07-16 | $88.50 | $88.50 | 13,050 | — | — |
| 2021-07-15 | $83.60 | $83.60 | 3,460 | — | — |
| 2021-07-14 | $86.50 | $86.50 | 1,390 | — | — |
| 2021-07-13 | $90.10 | $90.10 | 1,890 | — | — |
| 2021-07-12 | $89.60 | $89.60 | 1,460 | — | — |
| 2021-07-09 | $85.10 | $85.10 | 2,630 | — | — |
| 2021-07-08 | $87.30 | $87.30 | 4,030 | — | — |
| 2021-07-07 | $91.50 | $91.50 | 1,930 | — | — |
| 2021-07-06 | $93.20 | $93.20 | 5,080 | — | — |
| 2021-07-02 | $92.90 | $92.90 | 4,780 | — | — |
| 2021-07-01 | $94.50 | $94.50 | 2,560 | — | — |
| 2021-06-30 | $93.30 | $93.30 | 2,920 | — | — |
| 2021-06-29 | $93.50 | $93.50 | 6,110 | — | — |
| 2021-06-28 | $96.00 | $96.00 | 2,040 | — | — |
| 2021-06-25 | $97.10 | $97.10 | 74,130 | — | — |
| 2021-06-24 | $96.40 | $96.40 | 3,260 | — | — |
| 2021-06-23 | $95.90 | $95.90 | 8,260 | — | — |
| 2021-06-22 | $91.40 | $91.40 | 8,000 | — | — |
| 2021-06-21 | $86.80 | $86.80 | 17,570 | — | — |
| 2021-06-18 | $86.30 | $86.30 | 27,010 | — | — |
| 2021-06-17 | $104.40 | $104.40 | 5,950 | — | — |
| 2021-06-16 | $100.60 | $100.60 | 8,410 | — | — |
| 2021-06-15 | $107.30 | $107.30 | 9,420 | — | — |
| 2021-06-14 | $117.10 | $117.10 | 8,600 | — | — |
| 2021-06-11 | $120.00 | $120.00 | 6,270 | — | — |
| 2021-06-10 | $107.10 | $107.10 | 20,510 | — | — |
| 2021-06-09 | $97.30 | $97.30 | 4,390 | — | — |
| 2021-06-08 | $96.30 | $96.30 | 5,600 | — | — |
| 2021-06-07 | $98.30 | $98.30 | 4,280 | — | — |
| 2021-06-04 | $97.00 | $97.00 | 5,230 | — | — |
| 2021-06-03 | $92.30 | $92.30 | 9,260 | — | — |
| 2021-06-02 | $106.90 | $106.90 | 3,090 | — | — |
| 2021-06-01 | $107.80 | $107.80 | 6,350 | — | — |
| 2021-05-28 | $100.50 | $100.50 | 2,910 | — | — |
| 2021-05-27 | $96.60 | $96.60 | 1,440 | — | — |
| 2021-05-26 | $94.10 | $94.10 | 5,610 | — | — |
| 2021-05-25 | $90.90 | $90.90 | 2,690 | — | — |
| 2021-05-24 | $92.10 | $92.10 | 1,210 | — | — |
| 2021-05-21 | $94.90 | $94.90 | 7,230 | — | — |
| 2021-05-20 | $93.90 | $93.90 | 5,210 | — | — |
| 2021-05-19 | $88.30 | $88.30 | 3,900 | — | — |
| 2021-05-18 | $83.60 | $83.60 | 8,570 | — | — |
| 2021-05-17 | $79.00 | $79.00 | 6,400 | — | — |
| 2021-05-14 | $77.80 | $77.80 | 14,690 | — | — |
| 2021-05-13 | $80.10 | $80.10 | 10,580 | — | — |
| 2021-05-12 | $111.50 | $111.50 | 4,570 | — | — |
| 2021-05-11 | $124.70 | $124.70 | 2,440 | — | — |
| 2021-05-10 | $134.10 | $134.10 | 4,700 | — | — |
| 2021-05-07 | $149.30 | $149.30 | 9,830 | — | — |
| 2021-05-06 | $148.40 | $148.40 | 6,970 | — | — |
| 2021-05-05 | $147.50 | $147.50 | 9,520 | — | — |
| 2021-05-04 | $146.50 | $146.50 | 13,130 | — | — |
| 2021-05-03 | $145.00 | $145.00 | 7,970 | — | — |
| 2021-04-30 | $144.00 | $144.00 | 13,720 | — | — |
| 2021-04-29 | $137.80 | $137.80 | 12,640 | — | — |
| 2021-04-28 | $133.80 | $133.80 | 9,340 | — | — |
| 2021-04-27 | $134.60 | $134.60 | 13,120 | — | — |
| 2021-04-26 | $133.90 | $133.90 | 11,690 | — | — |
| 2021-04-23 | $132.00 | $132.00 | 8,410 | — | — |
| 2021-04-22 | $132.00 | $132.00 | 14,340 | — | — |
| 2021-04-21 | $128.00 | $128.00 | 860 | — | — |
| 2021-04-20 | $128.70 | $128.70 | 2,270 | — | — |
| 2021-04-19 | $127.20 | $127.20 | 3,490 | — | — |
| 2021-04-16 | $130.00 | $130.00 | 4,390 | — | — |
| 2021-04-15 | $126.90 | $126.90 | 2,850 | — | — |
| 2021-04-14 | $123.20 | $123.20 | 12,760 | — | — |
| 2021-04-13 | $122.30 | $122.30 | 15,410 | — | — |
| 2021-04-12 | $127.50 | $127.50 | 31,480 | — | — |
| 2021-04-09 | $138.90 | $138.90 | 226,170 | — | — |
| 2021-04-08 | $150.00 | $150.00 | 10 | — | — |