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
- 2020-10-09 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 | $46.92 | $46.92 | 994,592 | — | — |
| 2021-12-30 | $47.88 | $47.88 | 871,433 | — | — |
| 2021-12-29 | $47.16 | $47.16 | 850,217 | — | — |
| 2021-12-28 | $46.68 | $46.68 | 848,133 | — | — |
| 2021-12-27 | $46.44 | $46.44 | 1,503,775 | — | — |
| 2021-12-23 | $48.84 | $48.84 | 853,375 | — | — |
| 2021-12-22 | $46.32 | $46.32 | 677,125 | — | — |
| 2021-12-21 | $46.32 | $46.32 | 844,758 | — | — |
| 2021-12-20 | $42.84 | $42.84 | 664,817 | — | — |
| 2021-12-17 | $46.68 | $46.68 | 1,924,425 | — | — |
| 2021-12-16 | $45.12 | $45.12 | 727,792 | — | — |
| 2021-12-15 | $45.48 | $45.48 | 726,475 | — | — |
| 2021-12-14 | $44.76 | $44.76 | 637,042 | — | — |
| 2021-12-13 | $45.24 | $45.24 | 873,525 | — | — |
| 2021-12-10 | $47.76 | $47.76 | 688,050 | — | — |
| 2021-12-09 | $48.36 | $48.36 | 1,129,500 | — | — |
| 2021-12-08 | $51.36 | $51.36 | 2,721,042 | — | — |
| 2021-12-07 | $43.68 | $43.68 | 608,825 | — | — |
| 2021-12-06 | $42.72 | $42.72 | 913,383 | — | — |
| 2021-12-03 | $40.56 | $40.56 | 940,683 | — | — |
| 2021-12-02 | $43.44 | $43.44 | 942,808 | — | — |
| 2021-12-01 | $41.28 | $41.28 | 1,208,142 | — | — |
| 2021-11-30 | $43.56 | $43.56 | 1,442,500 | — | — |
| 2021-11-29 | $45.36 | $45.36 | 998,350 | — | — |
| 2021-11-26 | $46.68 | $46.68 | 650,400 | — | — |
| 2021-11-24 | $47.28 | $47.28 | 821,233 | — | — |
| 2021-11-23 | $46.56 | $46.56 | 1,793,225 | — | — |
| 2021-11-22 | $47.76 | $47.76 | 1,966,250 | — | — |
| 2021-11-19 | $46.80 | $46.80 | 1,393,800 | — | — |
| 2021-11-18 | $48.00 | $48.00 | 2,625,408 | — | — |
| 2021-11-17 | $51.72 | $51.72 | 1,830,925 | — | — |
| 2021-11-16 | $53.16 | $53.16 | 2,088,342 | — | — |
| 2021-11-15 | $54.12 | $54.12 | 2,550,458 | — | — |
| 2021-11-12 | $54.00 | $54.00 | 6,682,900 | — | — |
| 2021-11-11 | $50.88 | $50.88 | 21,514,700 | — | — |
| 2021-11-10 | $87.24 | $87.24 | 995,467 | — | — |
| 2021-11-09 | $91.68 | $91.68 | 753,267 | — | — |
| 2021-11-08 | $95.28 | $95.28 | 892,358 | — | — |
| 2021-11-05 | $89.16 | $89.16 | 752,550 | — | — |
| 2021-11-04 | $90.36 | $90.36 | 696,250 | — | — |
| 2021-11-03 | $92.76 | $92.76 | 484,892 | — | — |
| 2021-11-02 | $92.64 | $92.64 | 418,692 | — | — |
| 2021-11-01 | $95.52 | $95.52 | 367,325 | — | — |
| 2021-10-29 | $93.60 | $93.60 | 568,200 | — | — |
| 2021-10-28 | $90.36 | $90.36 | 367,983 | — | — |
| 2021-10-27 | $88.32 | $88.32 | 470,825 | — | — |
| 2021-10-26 | $90.60 | $90.60 | 534,858 | — | — |
| 2021-10-25 | $90.48 | $90.48 | 971,308 | — | — |
| 2021-10-22 | $97.20 | $97.20 | 475,325 | — | — |
| 2021-10-21 | $99.24 | $99.24 | 577,367 | — | — |
| 2021-10-20 | $96.36 | $96.36 | 448,017 | — | — |
| 2021-10-19 | $97.20 | $97.20 | 584,108 | — | — |
| 2021-10-18 | $92.52 | $92.52 | 414,242 | — | — |
| 2021-10-15 | $93.60 | $93.60 | 474,058 | — | — |
| 2021-10-14 | $94.80 | $94.80 | 1,387,133 | — | — |
| 2021-10-13 | $88.44 | $88.44 | 804,467 | — | — |
| 2021-10-12 | $84.36 | $84.36 | 410,600 | — | — |
| 2021-10-11 | $82.92 | $82.92 | 429,167 | — | — |
| 2021-10-08 | $84.48 | $84.48 | 443,442 | — | — |
| 2021-10-07 | $87.24 | $87.24 | 583,683 | — | — |
| 2021-10-06 | $86.28 | $86.28 | 600,033 | — | — |
| 2021-10-05 | $86.64 | $86.64 | 456,875 | — | — |
| 2021-10-04 | $86.40 | $86.40 | 681,875 | — | — |
| 2021-10-01 | $92.16 | $92.16 | 533,808 | — | — |
| 2021-09-30 | $93.00 | $93.00 | 458,800 | — | — |
| 2021-09-29 | $90.72 | $90.72 | 475,958 | — | — |
| 2021-09-28 | $93.24 | $93.24 | 460,142 | — | — |
| 2021-09-27 | $95.40 | $95.40 | 425,217 | — | — |
| 2021-09-24 | $96.96 | $96.96 | 272,092 | — | — |
| 2021-09-23 | $99.12 | $99.12 | 501,925 | — | — |
| 2021-09-22 | $96.24 | $96.24 | 544,992 | — | — |
| 2021-09-21 | $94.08 | $94.08 | 608,042 | — | — |
| 2021-09-20 | $96.00 | $96.00 | 681,567 | — | — |
| 2021-09-17 | $98.16 | $98.16 | 979,925 | — | — |
| 2021-09-16 | $99.00 | $99.00 | 348,425 | — | — |
| 2021-09-15 | $99.84 | $99.84 | 435,108 | — | — |
| 2021-09-14 | $98.76 | $98.76 | 590,383 | — | — |
| 2021-09-13 | $101.52 | $101.52 | 553,808 | — | — |
| 2021-09-10 | $102.48 | $102.48 | 510,542 | — | — |
| 2021-09-09 | $106.32 | $106.32 | 238,292 | — | — |
| 2021-09-08 | $107.28 | $107.28 | 385,300 | — | — |
| 2021-09-07 | $106.44 | $106.44 | 576,117 | — | — |
| 2021-09-03 | $110.88 | $110.88 | 464,358 | — | — |
| 2021-09-02 | $107.28 | $107.28 | 547,475 | — | — |
| 2021-09-01 | $105.24 | $105.24 | 788,725 | — | — |
| 2021-08-31 | $101.52 | $101.52 | 579,392 | — | — |
| 2021-08-30 | $99.96 | $99.96 | 452,833 | — | — |
| 2021-08-27 | $101.64 | $101.64 | 520,358 | — | — |
| 2021-08-26 | $99.24 | $99.24 | 590,267 | — | — |
| 2021-08-25 | $102.00 | $102.00 | 626,975 | — | — |
| 2021-08-24 | $104.64 | $104.64 | 703,525 | — | — |
| 2021-08-23 | $103.68 | $103.68 | 772,950 | — | — |
| 2021-08-20 | $98.88 | $98.88 | 337,767 | — | — |
| 2021-08-19 | $96.72 | $96.72 | 601,058 | — | — |
| 2021-08-18 | $100.56 | $100.56 | 567,325 | — | — |
| 2021-08-17 | $102.12 | $102.12 | 1,075,583 | — | — |
| 2021-08-16 | $103.44 | $103.44 | 3,616,192 | — | — |
| 2021-08-13 | $122.40 | $122.40 | 1,044,442 | — | — |
| 2021-08-12 | $130.56 | $130.56 | 703,183 | — | — |
| 2021-08-11 | $124.56 | $124.56 | 566,942 | — | — |
| 2021-08-10 | $125.16 | $125.16 | 700,783 | — | — |
| 2021-08-09 | $131.28 | $131.28 | 353,508 | — | — |
| 2021-08-06 | $130.32 | $130.32 | 768,742 | — | — |
| 2021-08-05 | $123.48 | $123.48 | 347,667 | — | — |
| 2021-08-04 | $123.24 | $123.24 | 393,017 | — | — |
| 2021-08-03 | $126.00 | $126.00 | 386,458 | — | — |
| 2021-08-02 | $133.44 | $133.44 | 334,725 | — | — |
| 2021-07-30 | $129.48 | $129.48 | 209,450 | — | — |
| 2021-07-29 | $131.28 | $131.28 | 326,758 | — | — |
| 2021-07-28 | $128.40 | $128.40 | 274,833 | — | — |
| 2021-07-27 | $125.76 | $125.76 | 280,200 | — | — |
| 2021-07-26 | $127.68 | $127.68 | 216,875 | — | — |
| 2021-07-23 | $128.52 | $128.52 | 343,633 | — | — |
| 2021-07-22 | $127.68 | $127.68 | 304,617 | — | — |
| 2021-07-21 | $127.92 | $127.92 | 318,283 | — | — |
| 2021-07-20 | $125.40 | $125.40 | 466,750 | — | — |
| 2021-07-19 | $122.28 | $122.28 | 657,325 | — | — |
| 2021-07-16 | $124.20 | $124.20 | 870,200 | — | — |
| 2021-07-15 | $130.08 | $130.08 | 392,517 | — | — |
| 2021-07-14 | $129.24 | $129.24 | 374,192 | — | — |
| 2021-07-13 | $131.88 | $131.88 | 354,625 | — | — |
| 2021-07-12 | $138.00 | $138.00 | 354,392 | — | — |
| 2021-07-09 | $138.24 | $138.24 | 290,500 | — | — |
| 2021-07-08 | $133.92 | $133.92 | 405,133 | — | — |
| 2021-07-07 | $133.80 | $133.80 | 413,300 | — | — |
| 2021-07-06 | $135.00 | $135.00 | 469,942 | — | — |
| 2021-07-02 | $137.04 | $137.04 | 452,133 | — | — |
| 2021-07-01 | $141.24 | $141.24 | 520,233 | — | — |
| 2021-06-30 | $145.32 | $145.32 | 794,167 | — | — |
| 2021-06-29 | $144.12 | $144.12 | 895,925 | — | — |
| 2021-06-28 | $148.08 | $148.08 | 1,291,425 | — | — |
| 2021-06-25 | $146.52 | $146.52 | 4,772,892 | — | — |
| 2021-06-24 | $133.32 | $133.32 | 718,775 | — | — |
| 2021-06-23 | $134.40 | $134.40 | 814,592 | — | — |
| 2021-06-22 | $133.20 | $133.20 | 384,217 | — | — |
| 2021-06-21 | $135.00 | $135.00 | 399,167 | — | — |
| 2021-06-18 | $135.00 | $135.00 | 622,817 | — | — |
| 2021-06-17 | $136.32 | $136.32 | 596,742 | — | — |
| 2021-06-16 | $134.64 | $134.64 | 425,883 | — | — |
| 2021-06-15 | $135.96 | $135.96 | 568,217 | — | — |
| 2021-06-14 | $139.80 | $139.80 | 577,408 | — | — |
| 2021-06-11 | $143.40 | $143.40 | 422,350 | — | — |
| 2021-06-10 | $141.96 | $141.96 | 517,675 | — | — |
| 2021-06-09 | $144.36 | $144.36 | 474,783 | — | — |
| 2021-06-08 | $144.96 | $144.96 | 1,200,367 | — | — |
| 2021-06-07 | $147.60 | $147.60 | 1,249,442 | — | — |
| 2021-06-04 | $147.12 | $147.12 | 1,074,758 | — | — |
| 2021-06-03 | $141.84 | $141.84 | 748,358 | — | — |
| 2021-06-02 | $145.80 | $145.80 | 499,133 | — | — |
| 2021-06-01 | $141.60 | $141.60 | 861,575 | — | — |
| 2021-05-28 | $134.64 | $134.64 | 320,733 | — | — |
| 2021-05-27 | $135.84 | $135.84 | 347,683 | — | — |
| 2021-05-26 | $138.48 | $138.48 | 428,417 | — | — |
| 2021-05-25 | $138.00 | $138.00 | 527,533 | — | — |
| 2021-05-24 | $139.68 | $139.68 | 501,933 | — | — |
| 2021-05-21 | $143.52 | $143.52 | 352,092 | — | — |
| 2021-05-20 | $144.84 | $144.84 | 503,108 | — | — |
| 2021-05-19 | $146.52 | $146.52 | 509,483 | — | — |
| 2021-05-18 | $142.68 | $142.68 | 777,075 | — | — |
| 2021-05-17 | $132.60 | $132.60 | 349,967 | — | — |
| 2021-05-14 | $130.32 | $130.32 | 426,683 | — | — |
| 2021-05-13 | $124.44 | $124.44 | 1,080,567 | — | — |
| 2021-05-12 | $133.08 | $133.08 | 1,222,458 | — | — |
| 2021-05-11 | $143.40 | $143.40 | 1,568,300 | — | — |
| 2021-05-10 | $162.84 | $162.84 | 528,867 | — | — |
| 2021-05-07 | $161.40 | $161.40 | 318,258 | — | — |
| 2021-05-06 | $153.12 | $153.12 | 551,342 | — | — |
| 2021-05-05 | $159.48 | $159.48 | 284,633 | — | — |
| 2021-05-04 | $163.08 | $163.08 | 406,300 | — | — |
| 2021-05-03 | $166.80 | $166.80 | 408,092 | — | — |
| 2021-04-30 | $165.60 | $165.60 | 333,800 | — | — |
| 2021-04-29 | $166.08 | $166.08 | 335,900 | — | — |
| 2021-04-28 | $165.48 | $165.48 | 245,217 | — | — |
| 2021-04-27 | $167.16 | $167.16 | 319,000 | — | — |
| 2021-04-26 | $167.40 | $167.40 | 456,525 | — | — |
| 2021-04-23 | $162.00 | $162.00 | 230,642 | — | — |
| 2021-04-22 | $159.12 | $159.12 | 361,408 | — | — |
| 2021-04-21 | $155.16 | $155.16 | 360,542 | — | — |
| 2021-04-20 | $153.96 | $153.96 | 587,033 | — | — |
| 2021-04-19 | $156.60 | $156.60 | 489,750 | — | — |
| 2021-04-16 | $161.88 | $161.88 | 322,708 | — | — |
| 2021-04-15 | $167.88 | $167.88 | 384,992 | — | — |
| 2021-04-14 | $164.76 | $164.76 | 440,650 | — | — |
| 2021-04-13 | $160.68 | $160.68 | 404,617 | — | — |
| 2021-04-12 | $158.88 | $158.88 | 471,192 | — | — |
| 2021-04-09 | $166.44 | $166.44 | 307,550 | — | — |
| 2021-04-08 | $170.88 | $170.88 | 303,733 | — | — |
| 2021-04-07 | $168.84 | $168.84 | 517,117 | — | — |
| 2021-04-06 | $171.60 | $171.60 | 419,783 | — | — |
| 2021-04-05 | $169.80 | $169.80 | 565,183 | — | — |
| 2021-04-01 | $175.20 | $175.20 | 793,500 | — | — |
| 2021-03-31 | $162.00 | $162.00 | 1,313,433 | — | — |
| 2021-03-30 | $181.20 | $181.20 | 1,090,367 | — | — |
| 2021-03-29 | $184.68 | $184.68 | 605,550 | — | — |
| 2021-03-26 | $174.60 | $174.60 | 484,342 | — | — |
| 2021-03-25 | $179.40 | $179.40 | 796,592 | — | — |
| 2021-03-24 | $176.76 | $176.76 | 771,750 | — | — |
| 2021-03-23 | $187.56 | $187.56 | 356,467 | — | — |
| 2021-03-22 | $193.80 | $193.80 | 543,083 | — | — |
| 2021-03-19 | $187.20 | $187.20 | 425,817 | — | — |
| 2021-03-18 | $190.68 | $190.68 | 460,867 | — | — |
| 2021-03-17 | $192.00 | $192.00 | 621,892 | — | — |
| 2021-03-16 | $199.44 | $199.44 | 658,517 | — | — |
| 2021-03-15 | $198.00 | $198.00 | 683,067 | — | — |
| 2021-03-12 | $178.80 | $178.80 | 412,142 | — | — |
| 2021-03-11 | $179.04 | $179.04 | 434,392 | — | — |
| 2021-03-10 | $177.36 | $177.36 | 486,433 | — | — |
| 2021-03-09 | $177.24 | $177.24 | 495,942 | — | — |
| 2021-03-08 | $175.80 | $175.80 | 548,483 | — | — |
| 2021-03-05 | $179.16 | $179.16 | 1,020,908 | — | — |
| 2021-03-04 | $167.40 | $167.40 | 924,975 | — | — |
| 2021-03-03 | $177.36 | $177.36 | 780,283 | — | — |
| 2021-03-02 | $190.08 | $190.08 | 451,983 | — | — |
| 2021-03-01 | $189.48 | $189.48 | 491,650 | — | — |
| 2021-02-26 | $182.52 | $182.52 | 565,875 | — | — |
| 2021-02-25 | $184.08 | $184.08 | 559,900 | — | — |
| 2021-02-24 | $196.20 | $196.20 | 370,183 | — | — |
| 2021-02-23 | $194.16 | $194.16 | 815,133 | — | — |
| 2021-02-22 | $202.44 | $202.44 | 560,325 | — | — |
| 2021-02-19 | $208.68 | $208.68 | 483,858 | — | — |
| 2021-02-18 | $203.28 | $203.28 | 332,242 | — | — |
| 2021-02-17 | $208.80 | $208.80 | 462,383 | — | — |
| 2021-02-16 | $202.80 | $202.80 | 373,692 | — | — |
| 2021-02-12 | $207.24 | $207.24 | 473,325 | — | — |
| 2021-02-11 | $193.80 | $193.80 | 617,117 | — | — |
| 2021-02-10 | $200.28 | $200.28 | 676,017 | — | — |
| 2021-02-09 | $205.56 | $205.56 | 517,942 | — | — |
| 2021-02-08 | $212.40 | $212.40 | 462,833 | — | — |
| 2021-02-05 | $214.68 | $214.68 | 519,975 | — | — |
| 2021-02-04 | $218.40 | $218.40 | 747,617 | — | — |
| 2021-02-03 | $217.20 | $217.20 | 715,192 | — | — |
| 2021-02-02 | $200.04 | $200.04 | 574,117 | — | — |
| 2021-02-01 | $200.04 | $200.04 | 787,325 | — | — |
| 2021-01-29 | $185.04 | $185.04 | 923,783 | — | — |
| 2021-01-28 | $187.68 | $187.68 | 832,050 | — | — |
| 2021-01-27 | $178.68 | $178.68 | 1,671,500 | — | — |
| 2021-01-26 | $200.16 | $200.16 | 726,525 | — | — |
| 2021-01-25 | $213.48 | $213.48 | 1,204,233 | — | — |
| 2021-01-22 | $226.68 | $226.68 | 748,225 | — | — |
| 2021-01-21 | $230.88 | $230.88 | 1,081,175 | — | — |
| 2021-01-20 | $209.64 | $209.64 | 608,642 | — | — |
| 2021-01-19 | $198.60 | $198.60 | 1,387,625 | — | — |
| 2021-01-15 | $187.08 | $187.08 | 625,425 | — | — |
| 2021-01-14 | $189.72 | $189.72 | 489,792 | — | — |
| 2021-01-13 | $195.96 | $195.96 | 815,700 | — | — |
| 2021-01-12 | $182.52 | $182.52 | 577,900 | — | — |
| 2021-01-11 | $186.60 | $186.60 | 1,021,808 | — | — |
| 2021-01-08 | $180.60 | $180.60 | 570,000 | — | — |
| 2021-01-07 | $179.40 | $179.40 | 548,725 | — | — |
| 2021-01-06 | $173.88 | $173.88 | 790,592 | — | — |
| 2021-01-05 | $177.60 | $177.60 | 675,375 | — | — |
| 2021-01-04 | $173.40 | $173.40 | 1,268,858 | — | — |