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
- 2007-02-09 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 | $112.00 | $112.00 | 81,000 | — | — |
| 2021-12-30 | $116.00 | $116.00 | 45,880 | — | — |
| 2021-12-29 | $111.30 | $111.30 | 55,910 | — | — |
| 2021-12-28 | $116.20 | $116.20 | 39,890 | — | — |
| 2021-12-27 | $118.60 | $118.60 | 61,350 | — | — |
| 2021-12-23 | $119.60 | $119.60 | 93,940 | — | — |
| 2021-12-22 | $116.90 | $116.90 | 88,500 | — | — |
| 2021-12-21 | $123.10 | $123.10 | 72,390 | — | — |
| 2021-12-20 | $120.60 | $120.60 | 76,390 | — | — |
| 2021-12-17 | $125.20 | $125.20 | 115,480 | — | — |
| 2021-12-16 | $123.40 | $123.40 | 91,160 | — | — |
| 2021-12-15 | $127.70 | $127.70 | 103,300 | — | — |
| 2021-12-14 | $121.50 | $121.50 | 128,800 | — | — |
| 2021-12-13 | $122.90 | $122.90 | 65,770 | — | — |
| 2021-12-10 | $128.40 | $128.40 | 106,430 | — | — |
| 2021-12-09 | $133.50 | $133.50 | 107,200 | — | — |
| 2021-12-08 | $135.90 | $135.90 | 97,120 | — | — |
| 2021-12-07 | $135.10 | $135.10 | 100,670 | — | — |
| 2021-12-06 | $127.50 | $127.50 | 109,150 | — | — |
| 2021-12-03 | $119.40 | $119.40 | 150,840 | — | — |
| 2021-12-02 | $123.40 | $123.40 | 124,260 | — | — |
| 2021-12-01 | $122.60 | $122.60 | 134,820 | — | — |
| 2021-11-30 | $123.70 | $123.70 | 142,900 | — | — |
| 2021-11-29 | $126.40 | $126.40 | 90,780 | — | — |
| 2021-11-26 | $128.60 | $128.60 | 56,090 | — | — |
| 2021-11-24 | $129.70 | $129.70 | 102,950 | — | — |
| 2021-11-23 | $130.50 | $130.50 | 127,580 | — | — |
| 2021-11-22 | $132.50 | $132.50 | 115,120 | — | — |
| 2021-11-19 | $132.90 | $132.90 | 146,760 | — | — |
| 2021-11-18 | $139.40 | $139.40 | 110,010 | — | — |
| 2021-11-17 | $144.20 | $144.20 | 75,490 | — | — |
| 2021-11-16 | $147.70 | $147.70 | 62,210 | — | — |
| 2021-11-15 | $148.20 | $148.20 | 62,640 | — | — |
| 2021-11-12 | $149.00 | $149.00 | 51,920 | — | — |
| 2021-11-11 | $152.60 | $152.60 | 80,950 | — | — |
| 2021-11-10 | $149.20 | $149.20 | 96,510 | — | — |
| 2021-11-09 | $147.60 | $147.60 | 114,020 | — | — |
| 2021-11-08 | $152.10 | $152.10 | 67,030 | — | — |
| 2021-11-05 | $156.30 | $156.30 | 78,230 | — | — |
| 2021-11-04 | $152.00 | $152.00 | 104,590 | — | — |
| 2021-11-03 | $149.60 | $149.60 | 343,630 | — | — |
| 2021-11-02 | $161.00 | $161.00 | 295,570 | — | — |
| 2021-11-01 | $151.40 | $151.40 | 78,380 | — | — |
| 2021-10-29 | $152.30 | $152.30 | 70,500 | — | — |
| 2021-10-28 | $152.00 | $152.00 | 72,920 | — | — |
| 2021-10-27 | $146.60 | $146.60 | 48,570 | — | — |
| 2021-10-26 | $151.30 | $151.30 | 95,010 | — | — |
| 2021-10-25 | $156.90 | $156.90 | 84,810 | — | — |
| 2021-10-22 | $157.80 | $157.80 | 72,750 | — | — |
| 2021-10-21 | $157.90 | $157.90 | 87,350 | — | — |
| 2021-10-20 | $154.20 | $154.20 | 78,740 | — | — |
| 2021-10-19 | $152.70 | $152.70 | 35,180 | — | — |
| 2021-10-18 | $150.90 | $150.90 | 35,820 | — | — |
| 2021-10-15 | $146.80 | $146.80 | 58,350 | — | — |
| 2021-10-14 | $145.20 | $145.20 | 46,070 | — | — |
| 2021-10-13 | $142.40 | $142.40 | 68,560 | — | — |
| 2021-10-12 | $137.70 | $137.70 | 62,460 | — | — |
| 2021-10-11 | $135.40 | $135.40 | 64,160 | — | — |
| 2021-10-08 | $137.60 | $137.60 | 74,100 | — | — |
| 2021-10-07 | $138.10 | $138.10 | 172,650 | — | — |
| 2021-10-06 | $138.50 | $138.50 | 136,970 | — | — |
| 2021-10-05 | $145.90 | $145.90 | 98,660 | — | — |
| 2021-10-04 | $150.40 | $150.40 | 83,830 | — | — |
| 2021-10-01 | $158.20 | $158.20 | 83,990 | — | — |
| 2021-09-30 | $156.10 | $156.10 | 88,440 | — | — |
| 2021-09-29 | $157.20 | $157.20 | 89,440 | — | — |
| 2021-09-28 | $156.50 | $156.50 | 78,050 | — | — |
| 2021-09-27 | $164.50 | $164.50 | 84,280 | — | — |
| 2021-09-24 | $158.80 | $158.80 | 208,300 | — | — |
| 2021-09-23 | $165.20 | $165.20 | 50,220 | — | — |
| 2021-09-22 | $166.60 | $166.60 | 70,060 | — | — |
| 2021-09-21 | $159.00 | $159.00 | 79,220 | — | — |
| 2021-09-20 | $159.50 | $159.50 | 62,410 | — | — |
| 2021-09-17 | $164.10 | $164.10 | 101,040 | — | — |
| 2021-09-16 | $170.20 | $170.20 | 56,880 | — | — |
| 2021-09-15 | $169.70 | $169.70 | 58,040 | — | — |
| 2021-09-14 | $165.40 | $165.40 | 74,030 | — | — |
| 2021-09-13 | $167.90 | $167.90 | 68,110 | — | — |
| 2021-09-10 | $172.80 | $172.80 | 66,550 | — | — |
| 2021-09-09 | $176.90 | $176.90 | 78,960 | — | — |
| 2021-09-08 | $174.80 | $174.80 | 61,530 | — | — |
| 2021-09-07 | $174.00 | $174.00 | 63,250 | — | — |
| 2021-09-03 | $174.20 | $174.20 | 54,860 | — | — |
| 2021-09-02 | $173.70 | $173.70 | 33,540 | — | — |
| 2021-09-01 | $178.00 | $178.00 | 54,790 | — | — |
| 2021-08-31 | $172.70 | $172.70 | 82,050 | — | — |
| 2021-08-30 | $175.90 | $175.90 | 39,520 | — | — |
| 2021-08-27 | $174.70 | $174.70 | 77,690 | — | — |
| 2021-08-26 | $174.20 | $174.20 | 55,600 | — | — |
| 2021-08-25 | $175.70 | $175.70 | 61,980 | — | — |
| 2021-08-24 | $173.20 | $173.20 | 59,520 | — | — |
| 2021-08-23 | $165.30 | $165.30 | 66,190 | — | — |
| 2021-08-20 | $163.30 | $163.30 | 58,320 | — | — |
| 2021-08-19 | $157.70 | $157.70 | 70,390 | — | — |
| 2021-08-18 | $165.60 | $165.60 | 75,300 | — | — |
| 2021-08-17 | $165.30 | $165.30 | 110,190 | — | — |
| 2021-08-16 | $168.40 | $168.40 | 91,990 | — | — |
| 2021-08-13 | $173.20 | $173.20 | 59,950 | — | — |
| 2021-08-12 | $174.20 | $174.20 | 113,480 | — | — |
| 2021-08-11 | $184.80 | $184.80 | 77,140 | — | — |
| 2021-08-10 | $189.70 | $189.70 | 88,810 | — | — |
| 2021-08-09 | $192.90 | $192.90 | 153,620 | — | — |
| 2021-08-06 | $199.30 | $199.30 | 408,510 | — | — |
| 2021-08-05 | $169.60 | $169.60 | 121,390 | — | — |
| 2021-08-04 | $171.50 | $171.50 | 41,780 | — | — |
| 2021-08-03 | $173.90 | $173.90 | 46,270 | — | — |
| 2021-08-02 | $172.90 | $172.90 | 75,980 | — | — |
| 2021-07-30 | $176.10 | $176.10 | 58,590 | — | — |
| 2021-07-29 | $181.00 | $181.00 | 61,760 | — | — |
| 2021-07-28 | $177.50 | $177.50 | 71,670 | — | — |
| 2021-07-27 | $174.10 | $174.10 | 130,530 | — | — |
| 2021-07-26 | $182.50 | $182.50 | 114,930 | — | — |
| 2021-07-23 | $186.50 | $186.50 | 69,730 | — | — |
| 2021-07-22 | $179.20 | $179.20 | 38,660 | — | — |
| 2021-07-21 | $180.50 | $180.50 | 47,600 | — | — |
| 2021-07-20 | $174.50 | $174.50 | 58,350 | — | — |
| 2021-07-19 | $164.30 | $164.30 | 76,030 | — | — |
| 2021-07-16 | $166.40 | $166.40 | 69,380 | — | — |
| 2021-07-15 | $171.30 | $171.30 | 103,060 | — | — |
| 2021-07-14 | $177.20 | $177.20 | 50,090 | — | — |
| 2021-07-13 | $182.30 | $182.30 | 33,180 | — | — |
| 2021-07-12 | $188.60 | $188.60 | 45,750 | — | — |
| 2021-07-09 | $187.60 | $187.60 | 51,670 | — | — |
| 2021-07-08 | $180.40 | $180.40 | 45,470 | — | — |
| 2021-07-07 | $183.00 | $183.00 | 75,820 | — | — |
| 2021-07-06 | $184.80 | $184.80 | 60,530 | — | — |
| 2021-07-02 | $190.90 | $190.90 | 52,820 | — | — |
| 2021-07-01 | $191.90 | $191.90 | 170,100 | — | — |
| 2021-06-30 | $203.60 | $203.60 | 304,350 | — | — |
| 2021-06-29 | $193.40 | $193.40 | 84,120 | — | — |
| 2021-06-28 | $190.00 | $190.00 | 42,650 | — | — |
| 2021-06-25 | $189.10 | $189.10 | 220,430 | — | — |
| 2021-06-24 | $193.00 | $193.00 | 70,230 | — | — |
| 2021-06-23 | $193.40 | $193.40 | 95,610 | — | — |
| 2021-06-22 | $194.20 | $194.20 | 212,550 | — | — |
| 2021-06-21 | $185.70 | $185.70 | 77,480 | — | — |
| 2021-06-18 | $182.90 | $182.90 | 84,950 | — | — |
| 2021-06-17 | $182.00 | $182.00 | 123,490 | — | — |
| 2021-06-16 | $177.00 | $177.00 | 48,360 | — | — |
| 2021-06-15 | $173.90 | $173.90 | 127,930 | — | — |
| 2021-06-14 | $185.60 | $185.60 | 146,810 | — | — |
| 2021-06-11 | $186.00 | $186.00 | 121,460 | — | — |
| 2021-06-10 | $178.20 | $178.20 | 78,580 | — | — |
| 2021-06-09 | $172.80 | $172.80 | 94,150 | — | — |
| 2021-06-08 | $176.00 | $176.00 | 91,060 | — | — |
| 2021-06-07 | $178.70 | $178.70 | 118,970 | — | — |
| 2021-06-04 | $171.20 | $171.20 | 51,450 | — | — |
| 2021-06-03 | $170.50 | $170.50 | 123,830 | — | — |
| 2021-06-02 | $174.70 | $174.70 | 191,720 | — | — |
| 2021-06-01 | $163.00 | $163.00 | 71,400 | — | — |
| 2021-05-28 | $163.40 | $163.40 | 71,900 | — | — |
| 2021-05-27 | $164.00 | $164.00 | 69,180 | — | — |
| 2021-05-26 | $162.90 | $162.90 | 59,690 | — | — |
| 2021-05-25 | $157.40 | $157.40 | 65,140 | — | — |
| 2021-05-24 | $159.30 | $159.30 | 93,260 | — | — |
| 2021-05-21 | $156.70 | $156.70 | 72,890 | — | — |
| 2021-05-20 | $153.90 | $153.90 | 70,290 | — | — |
| 2021-05-19 | $150.50 | $150.50 | 120,580 | — | — |
| 2021-05-18 | $161.30 | $161.30 | 153,670 | — | — |
| 2021-05-17 | $155.40 | $155.40 | 83,880 | — | — |
| 2021-05-14 | $152.20 | $152.20 | 132,010 | — | — |
| 2021-05-13 | $143.20 | $143.20 | 177,120 | — | — |
| 2021-05-12 | $152.00 | $152.00 | 503,790 | — | — |
| 2021-05-11 | $159.10 | $159.10 | 325,960 | — | — |
| 2021-05-10 | $142.80 | $142.80 | 215,180 | — | — |
| 2021-05-07 | $150.20 | $150.20 | 143,100 | — | — |
| 2021-05-06 | $151.30 | $151.30 | 165,930 | — | — |
| 2021-05-05 | $160.00 | $160.00 | 87,100 | — | — |
| 2021-05-04 | $168.60 | $168.60 | 60,880 | — | — |
| 2021-05-03 | $168.50 | $168.50 | 99,120 | — | — |
| 2021-04-30 | $172.80 | $172.80 | 80,040 | — | — |
| 2021-04-29 | $176.00 | $176.00 | 93,810 | — | — |
| 2021-04-28 | $177.30 | $177.30 | 51,190 | — | — |
| 2021-04-27 | $176.60 | $176.60 | 57,980 | — | — |
| 2021-04-26 | $176.70 | $176.70 | 144,130 | — | — |
| 2021-04-23 | $168.80 | $168.80 | 121,090 | — | — |
| 2021-04-22 | $158.80 | $158.80 | 154,250 | — | — |
| 2021-04-21 | $152.90 | $152.90 | 85,950 | — | — |
| 2021-04-20 | $147.00 | $147.00 | 122,170 | — | — |
| 2021-04-19 | $158.00 | $158.00 | 141,420 | — | — |
| 2021-04-16 | $160.90 | $160.90 | 93,310 | — | — |
| 2021-04-15 | $159.60 | $159.60 | 81,200 | — | — |
| 2021-04-14 | $157.40 | $157.40 | 131,470 | — | — |
| 2021-04-13 | $159.80 | $159.80 | 91,740 | — | — |
| 2021-04-12 | $163.00 | $163.00 | 175,740 | — | — |
| 2021-04-09 | $164.00 | $164.00 | 163,190 | — | — |
| 2021-04-08 | $156.30 | $156.30 | 70,140 | — | — |
| 2021-04-07 | $151.80 | $151.80 | 133,860 | — | — |
| 2021-04-06 | $154.80 | $154.80 | 126,990 | — | — |
| 2021-04-05 | $152.70 | $152.70 | 157,660 | — | — |
| 2021-04-01 | $154.30 | $154.30 | 161,510 | — | — |
| 2021-03-31 | $142.80 | $142.80 | 183,150 | — | — |
| 2021-03-30 | $137.50 | $137.50 | 154,250 | — | — |
| 2021-03-29 | $129.60 | $129.60 | 133,280 | — | — |
| 2021-03-26 | $133.20 | $133.20 | 219,210 | — | — |
| 2021-03-25 | $135.30 | $135.30 | 242,630 | — | — |
| 2021-03-24 | $131.40 | $131.40 | 182,990 | — | — |
| 2021-03-23 | $140.30 | $140.30 | 171,350 | — | — |
| 2021-03-22 | $147.50 | $147.50 | 135,650 | — | — |
| 2021-03-19 | $149.50 | $149.50 | 208,170 | — | — |
| 2021-03-18 | $149.50 | $149.50 | 280,810 | — | — |
| 2021-03-17 | $144.60 | $144.60 | 165,820 | — | — |
| 2021-03-16 | $146.10 | $146.10 | 173,560 | — | — |
| 2021-03-15 | $152.80 | $152.80 | 112,260 | — | — |
| 2021-03-12 | $155.20 | $155.20 | 149,870 | — | — |
| 2021-03-11 | $158.50 | $158.50 | 181,420 | — | — |
| 2021-03-10 | $149.70 | $149.70 | 429,800 | — | — |
| 2021-03-09 | $161.00 | $161.00 | 404,810 | — | — |
| 2021-03-08 | $158.80 | $158.80 | 271,760 | — | — |
| 2021-03-05 | $161.60 | $161.60 | 360,880 | — | — |
| 2021-03-04 | $168.80 | $168.80 | 280,370 | — | — |
| 2021-03-03 | $179.00 | $179.00 | 124,830 | — | — |
| 2021-03-02 | $189.70 | $189.70 | 99,540 | — | — |
| 2021-03-01 | $191.70 | $191.70 | 134,210 | — | — |
| 2021-02-26 | $177.30 | $177.30 | 149,040 | — | — |
| 2021-02-25 | $173.00 | $173.00 | 149,540 | — | — |
| 2021-02-24 | $178.40 | $178.40 | 119,670 | — | — |
| 2021-02-23 | $181.30 | $181.30 | 169,290 | — | — |
| 2021-02-22 | $186.60 | $186.60 | 161,720 | — | — |
| 2021-02-19 | $195.00 | $195.00 | 163,080 | — | — |
| 2021-02-18 | $192.20 | $192.20 | 134,240 | — | — |
| 2021-02-17 | $199.20 | $199.20 | 184,820 | — | — |
| 2021-02-16 | $214.00 | $214.00 | 169,060 | — | — |
| 2021-02-12 | $206.00 | $206.00 | 117,600 | — | — |
| 2021-02-11 | $209.70 | $209.70 | 134,220 | — | — |
| 2021-02-10 | $213.40 | $213.40 | 315,940 | — | — |
| 2021-02-09 | $218.70 | $218.70 | 215,100 | — | — |
| 2021-02-08 | $206.30 | $206.30 | 478,340 | — | — |
| 2021-02-05 | $191.20 | $191.20 | 213,090 | — | — |
| 2021-02-04 | $189.90 | $189.90 | 384,690 | — | — |
| 2021-02-03 | $176.10 | $176.10 | 278,660 | — | — |
| 2021-02-02 | $173.90 | $173.90 | 725,950 | — | — |
| 2021-02-01 | $164.90 | $164.90 | 218,410 | — | — |
| 2021-01-29 | $157.10 | $157.10 | 252,060 | — | — |
| 2021-01-28 | $162.60 | $162.60 | 750,380 | — | — |
| 2021-01-27 | $175.90 | $175.90 | 841,400 | — | — |
| 2021-01-26 | $201.80 | $201.80 | 3,463,520 | — | — |
| 2021-01-25 | $136.20 | $136.20 | 714,850 | — | — |
| 2021-01-22 | $123.40 | $123.40 | 175,250 | — | — |
| 2021-01-21 | $129.00 | $129.00 | 221,050 | — | — |
| 2021-01-20 | $124.50 | $124.50 | 212,090 | — | — |
| 2021-01-19 | $128.40 | $128.40 | 139,390 | — | — |
| 2021-01-15 | $130.10 | $130.10 | 168,560 | — | — |
| 2021-01-14 | $138.10 | $138.10 | 127,500 | — | — |
| 2021-01-13 | $135.30 | $135.30 | 181,880 | — | — |
| 2021-01-12 | $142.20 | $142.20 | 209,120 | — | — |
| 2021-01-11 | $137.90 | $137.90 | 231,820 | — | — |
| 2021-01-08 | $140.50 | $140.50 | 158,940 | — | — |
| 2021-01-07 | $141.20 | $141.20 | 207,970 | — | — |
| 2021-01-06 | $136.60 | $136.60 | 311,380 | — | — |
| 2021-01-05 | $132.50 | $132.50 | 392,340 | — | — |
| 2021-01-04 | $125.40 | $125.40 | 229,780 | — | — |