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
- 1999-08-02 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 | $110.40 | $110.40 | 10,995 | — | — |
| 2021-12-30 | $109.20 | $109.20 | 14,320 | — | — |
| 2021-12-29 | $108.00 | $108.00 | 14,760 | — | — |
| 2021-12-28 | $105.80 | $105.80 | 9,875 | — | — |
| 2021-12-27 | $109.00 | $109.00 | 19,340 | — | — |
| 2021-12-23 | $103.80 | $103.80 | 15,125 | — | — |
| 2021-12-22 | $101.80 | $101.80 | 14,855 | — | — |
| 2021-12-21 | $102.00 | $102.00 | 18,685 | — | — |
| 2021-12-20 | $99.20 | $99.20 | 17,565 | — | — |
| 2021-12-17 | $101.40 | $101.40 | 24,805 | — | — |
| 2021-12-16 | $102.40 | $102.40 | 15,715 | — | — |
| 2021-12-15 | $104.40 | $104.40 | 19,415 | — | — |
| 2021-12-14 | $103.40 | $103.40 | 18,000 | — | — |
| 2021-12-13 | $106.40 | $106.40 | 11,060 | — | — |
| 2021-12-10 | $112.60 | $112.60 | 8,190 | — | — |
| 2021-12-09 | $113.20 | $113.20 | 9,765 | — | — |
| 2021-12-08 | $116.60 | $116.60 | 8,145 | — | — |
| 2021-12-07 | $116.20 | $116.20 | 15,230 | — | — |
| 2021-12-06 | $109.40 | $109.40 | 19,525 | — | — |
| 2021-12-03 | $109.00 | $109.00 | 17,750 | — | — |
| 2021-12-02 | $115.20 | $115.20 | 15,435 | — | — |
| 2021-12-01 | $106.60 | $106.60 | 20,620 | — | — |
| 2021-11-30 | $109.40 | $109.40 | 15,220 | — | — |
| 2021-11-29 | $112.60 | $112.60 | 19,265 | — | — |
| 2021-11-26 | $115.60 | $115.60 | 10,895 | — | — |
| 2021-11-24 | $122.00 | $122.00 | 8,520 | — | — |
| 2021-11-23 | $121.00 | $121.00 | 13,555 | — | — |
| 2021-11-22 | $119.80 | $119.80 | 11,360 | — | — |
| 2021-11-19 | $121.40 | $121.40 | 10,510 | — | — |
| 2021-11-18 | $122.80 | $122.80 | 14,390 | — | — |
| 2021-11-17 | $123.20 | $123.20 | 10,930 | — | — |
| 2021-11-16 | $127.60 | $127.60 | 11,915 | — | — |
| 2021-11-15 | $127.40 | $127.40 | 12,115 | — | — |
| 2021-11-12 | $131.00 | $131.00 | 15,470 | — | — |
| 2021-11-11 | $128.60 | $128.60 | 19,220 | — | — |
| 2021-11-10 | $131.40 | $131.40 | 23,120 | — | — |
| 2021-11-09 | $141.20 | $141.20 | 13,830 | — | — |
| 2021-11-08 | $142.00 | $142.00 | 13,820 | — | — |
| 2021-11-05 | $144.20 | $144.20 | 17,980 | — | — |
| 2021-11-04 | $143.40 | $143.40 | 50,100 | — | — |
| 2021-11-03 | $124.00 | $124.00 | 15,735 | — | — |
| 2021-11-02 | $125.80 | $125.80 | 17,390 | — | — |
| 2021-11-01 | $116.00 | $116.00 | 10,860 | — | — |
| 2021-10-29 | $114.20 | $114.20 | 9,470 | — | — |
| 2021-10-28 | $112.20 | $112.20 | 5,790 | — | — |
| 2021-10-27 | $107.20 | $107.20 | 6,455 | — | — |
| 2021-10-26 | $110.00 | $110.00 | 5,570 | — | — |
| 2021-10-25 | $112.20 | $112.20 | 7,620 | — | — |
| 2021-10-22 | $109.00 | $109.00 | 11,065 | — | — |
| 2021-10-21 | $115.40 | $115.40 | 7,465 | — | — |
| 2021-10-20 | $114.40 | $114.40 | 8,645 | — | — |
| 2021-10-19 | $112.20 | $112.20 | 8,905 | — | — |
| 2021-10-18 | $108.60 | $108.60 | 10,870 | — | — |
| 2021-10-15 | $112.20 | $112.20 | 14,325 | — | — |
| 2021-10-14 | $107.80 | $107.80 | 12,120 | — | — |
| 2021-10-13 | $104.40 | $104.40 | 5,565 | — | — |
| 2021-10-12 | $103.00 | $103.00 | 6,740 | — | — |
| 2021-10-11 | $102.00 | $102.00 | 7,800 | — | — |
| 2021-10-08 | $103.80 | $103.80 | 12,010 | — | — |
| 2021-10-07 | $105.20 | $105.20 | 18,605 | — | — |
| 2021-10-06 | $102.80 | $102.80 | 9,125 | — | — |
| 2021-10-05 | $108.20 | $108.20 | 14,415 | — | — |
| 2021-10-04 | $106.80 | $106.80 | 10,700 | — | — |
| 2021-10-01 | $108.00 | $108.00 | 9,025 | — | — |
| 2021-09-30 | $103.60 | $103.60 | 7,285 | — | — |
| 2021-09-29 | $104.40 | $104.40 | 11,275 | — | — |
| 2021-09-28 | $106.20 | $106.20 | 7,290 | — | — |
| 2021-09-27 | $108.80 | $108.80 | 8,600 | — | — |
| 2021-09-24 | $105.20 | $105.20 | 8,095 | — | — |
| 2021-09-23 | $105.40 | $105.40 | 8,125 | — | — |
| 2021-09-22 | $105.80 | $105.80 | 16,675 | — | — |
| 2021-09-21 | $102.40 | $102.40 | 18,245 | — | — |
| 2021-09-20 | $101.20 | $101.20 | 14,235 | — | — |
| 2021-09-17 | $106.80 | $106.80 | 47,880 | — | — |
| 2021-09-16 | $103.20 | $103.20 | 16,220 | — | — |
| 2021-09-15 | $102.80 | $102.80 | 13,240 | — | — |
| 2021-09-14 | $101.40 | $101.40 | 11,170 | — | — |
| 2021-09-13 | $106.40 | $106.40 | 9,685 | — | — |
| 2021-09-10 | $105.20 | $105.20 | 20,525 | — | — |
| 2021-09-09 | $109.20 | $109.20 | 11,860 | — | — |
| 2021-09-08 | $110.20 | $110.20 | 19,205 | — | — |
| 2021-09-07 | $114.20 | $114.20 | 13,200 | — | — |
| 2021-09-03 | $118.80 | $118.80 | 6,870 | — | — |
| 2021-09-02 | $120.60 | $120.60 | 9,955 | — | — |
| 2021-09-01 | $122.20 | $122.20 | 12,025 | — | — |
| 2021-08-31 | $124.80 | $124.80 | 10,350 | — | — |
| 2021-08-30 | $122.20 | $122.20 | 8,850 | — | — |
| 2021-08-27 | $121.80 | $121.80 | 11,605 | — | — |
| 2021-08-26 | $115.60 | $115.60 | 8,295 | — | — |
| 2021-08-25 | $113.00 | $113.00 | 10,020 | — | — |
| 2021-08-24 | $112.20 | $112.20 | 9,715 | — | — |
| 2021-08-23 | $113.60 | $113.60 | 15,025 | — | — |
| 2021-08-20 | $112.20 | $112.20 | 31,130 | — | — |
| 2021-08-19 | $106.40 | $106.40 | 17,220 | — | — |
| 2021-08-18 | $111.40 | $111.40 | 15,530 | — | — |
| 2021-08-17 | $109.00 | $109.00 | 25,790 | — | — |
| 2021-08-16 | $105.40 | $105.40 | 19,585 | — | — |
| 2021-08-13 | $110.20 | $110.20 | 15,660 | — | — |
| 2021-08-12 | $113.40 | $113.40 | 18,515 | — | — |
| 2021-08-11 | $112.40 | $112.40 | 28,645 | — | — |
| 2021-08-10 | $115.20 | $115.20 | 41,820 | — | — |
| 2021-08-09 | $127.00 | $127.00 | 12,140 | — | — |
| 2021-08-06 | $128.00 | $128.00 | 12,320 | — | — |
| 2021-08-05 | $131.00 | $131.00 | 12,240 | — | — |
| 2021-08-04 | $126.00 | $126.00 | 10,690 | — | — |
| 2021-08-03 | $126.60 | $126.60 | 9,695 | — | — |
| 2021-08-02 | $125.80 | $125.80 | 8,355 | — | — |
| 2021-07-30 | $124.00 | $124.00 | 11,700 | — | — |
| 2021-07-29 | $124.00 | $124.00 | 14,340 | — | — |
| 2021-07-28 | $126.60 | $126.60 | 7,940 | — | — |
| 2021-07-27 | $125.40 | $125.40 | 10,165 | — | — |
| 2021-07-26 | $127.60 | $127.60 | 12,185 | — | — |
| 2021-07-23 | $124.80 | $124.80 | 5,855 | — | — |
| 2021-07-22 | $125.00 | $125.00 | 11,090 | — | — |
| 2021-07-21 | $127.40 | $127.40 | 25,830 | — | — |
| 2021-07-20 | $122.60 | $122.60 | 27,030 | — | — |
| 2021-07-19 | $117.80 | $117.80 | 18,175 | — | — |
| 2021-07-16 | $121.40 | $121.40 | 17,885 | — | — |
| 2021-07-15 | $122.20 | $122.20 | 16,800 | — | — |
| 2021-07-14 | $125.20 | $125.20 | 28,170 | — | — |
| 2021-07-13 | $124.60 | $124.60 | 13,675 | — | — |
| 2021-07-12 | $130.40 | $130.40 | 15,725 | — | — |
| 2021-07-09 | $133.60 | $133.60 | 8,965 | — | — |
| 2021-07-08 | $130.80 | $130.80 | 10,185 | — | — |
| 2021-07-07 | $133.60 | $133.60 | 21,165 | — | — |
| 2021-07-06 | $135.40 | $135.40 | 23,430 | — | — |
| 2021-07-02 | $138.60 | $138.60 | 23,035 | — | — |
| 2021-07-01 | $141.80 | $141.80 | 21,105 | — | — |
| 2021-06-30 | $137.80 | $137.80 | 29,405 | — | — |
| 2021-06-29 | $135.80 | $135.80 | 14,255 | — | — |
| 2021-06-28 | $138.00 | $138.00 | 20,945 | — | — |
| 2021-06-25 | $141.40 | $141.40 | 143,965 | — | — |
| 2021-06-24 | $137.80 | $137.80 | 43,755 | — | — |
| 2021-06-23 | $143.00 | $143.00 | 23,370 | — | — |
| 2021-06-22 | $149.60 | $149.60 | 19,060 | — | — |
| 2021-06-21 | $157.00 | $157.00 | 33,685 | — | — |
| 2021-06-18 | $152.40 | $152.40 | 50,960 | — | — |
| 2021-06-17 | $155.80 | $155.80 | 34,035 | — | — |
| 2021-06-16 | $156.80 | $156.80 | 22,300 | — | — |
| 2021-06-15 | $157.40 | $157.40 | 14,245 | — | — |
| 2021-06-14 | $155.20 | $155.20 | 23,675 | — | — |
| 2021-06-11 | $150.80 | $150.80 | 24,775 | — | — |
| 2021-06-10 | $143.80 | $143.80 | 11,480 | — | — |
| 2021-06-09 | $142.20 | $142.20 | 18,190 | — | — |
| 2021-06-08 | $145.00 | $145.00 | 32,770 | — | — |
| 2021-06-07 | $142.00 | $142.00 | 27,235 | — | — |
| 2021-06-04 | $140.60 | $140.60 | 47,830 | — | — |
| 2021-06-03 | $141.60 | $141.60 | 37,750 | — | — |
| 2021-06-02 | $149.00 | $149.00 | 48,690 | — | — |
| 2021-06-01 | $154.00 | $154.00 | 20,630 | — | — |
| 2021-05-28 | $150.20 | $150.20 | 56,345 | — | — |
| 2021-05-27 | $163.40 | $163.40 | 58,375 | — | — |
| 2021-05-26 | $176.40 | $176.40 | 35,175 | — | — |
| 2021-05-25 | $177.20 | $177.20 | 18,090 | — | — |
| 2021-05-24 | $180.40 | $180.40 | 18,240 | — | — |
| 2021-05-21 | $180.00 | $180.00 | 10,475 | — | — |
| 2021-05-20 | $180.00 | $180.00 | 9,200 | — | — |
| 2021-05-19 | $178.00 | $178.00 | 7,325 | — | — |
| 2021-05-18 | $177.40 | $177.40 | 8,910 | — | — |
| 2021-05-17 | $179.00 | $179.00 | 5,990 | — | — |
| 2021-05-14 | $174.40 | $174.40 | 11,985 | — | — |
| 2021-05-13 | $168.80 | $168.80 | 22,050 | — | — |
| 2021-05-12 | $159.00 | $159.00 | 14,125 | — | — |
| 2021-05-11 | $171.20 | $171.20 | 12,365 | — | — |
| 2021-05-10 | $181.20 | $181.20 | 25,350 | — | — |
| 2021-05-07 | $186.00 | $186.00 | 35,175 | — | — |
| 2021-05-06 | $173.80 | $173.80 | 15,080 | — | — |
| 2021-05-05 | $172.60 | $172.60 | 9,730 | — | — |
| 2021-05-04 | $166.80 | $166.80 | 12,445 | — | — |
| 2021-05-03 | $168.20 | $168.20 | 7,445 | — | — |
| 2021-04-30 | $170.40 | $170.40 | 11,210 | — | — |
| 2021-04-29 | $170.40 | $170.40 | 8,605 | — | — |
| 2021-04-28 | $174.20 | $174.20 | 5,635 | — | — |
| 2021-04-27 | $176.60 | $176.60 | 11,750 | — | — |
| 2021-04-26 | $171.60 | $171.60 | 59,280 | — | — |
| 2021-04-23 | $169.00 | $169.00 | 8,670 | — | — |
| 2021-04-22 | $164.60 | $164.60 | 28,490 | — | — |
| 2021-04-21 | $157.00 | $157.00 | 10,435 | — | — |
| 2021-04-20 | $154.20 | $154.20 | 10,195 | — | — |
| 2021-04-19 | $156.40 | $156.40 | 11,460 | — | — |
| 2021-04-16 | $159.20 | $159.20 | 5,770 | — | — |
| 2021-04-15 | $161.60 | $161.60 | 6,610 | — | — |
| 2021-04-14 | $161.80 | $161.80 | 13,010 | — | — |
| 2021-04-13 | $162.40 | $162.40 | 11,940 | — | — |
| 2021-04-12 | $161.20 | $161.20 | 7,615 | — | — |
| 2021-04-09 | $166.60 | $166.60 | 9,220 | — | — |
| 2021-04-08 | $170.80 | $170.80 | 6,510 | — | — |
| 2021-04-07 | $166.60 | $166.60 | 13,310 | — | — |
| 2021-04-06 | $175.00 | $175.00 | 16,155 | — | — |
| 2021-04-05 | $178.00 | $178.00 | 18,725 | — | — |
| 2021-04-01 | $173.00 | $173.00 | 16,680 | — | — |
| 2021-03-31 | $166.60 | $166.60 | 33,270 | — | — |
| 2021-03-30 | $159.60 | $159.60 | 15,145 | — | — |
| 2021-03-29 | $155.00 | $155.00 | 20,060 | — | — |
| 2021-03-26 | $160.80 | $160.80 | 15,895 | — | — |
| 2021-03-25 | $158.00 | $158.00 | 26,240 | — | — |
| 2021-03-24 | $161.00 | $161.00 | 16,030 | — | — |
| 2021-03-23 | $173.00 | $173.00 | 13,940 | — | — |
| 2021-03-22 | $175.40 | $175.40 | 12,755 | — | — |
| 2021-03-19 | $178.20 | $178.20 | 126,600 | — | — |
| 2021-03-18 | $176.40 | $176.40 | 17,420 | — | — |
| 2021-03-17 | $189.00 | $189.00 | 32,260 | — | — |
| 2021-03-16 | $174.60 | $174.60 | 18,080 | — | — |
| 2021-03-15 | $181.40 | $181.40 | 20,860 | — | — |
| 2021-03-12 | $181.20 | $181.20 | 13,275 | — | — |
| 2021-03-11 | $179.00 | $179.00 | 16,885 | — | — |
| 2021-03-10 | $173.40 | $173.40 | 20,025 | — | — |
| 2021-03-09 | $178.00 | $178.00 | 13,985 | — | — |
| 2021-03-08 | $169.40 | $169.40 | 13,495 | — | — |
| 2021-03-05 | $170.40 | $170.40 | 24,835 | — | — |
| 2021-03-04 | $168.00 | $168.00 | 26,425 | — | — |
| 2021-03-03 | $179.00 | $179.00 | 21,295 | — | — |
| 2021-03-02 | $178.20 | $178.20 | 27,325 | — | — |
| 2021-03-01 | $173.80 | $173.80 | 16,390 | — | — |
| 2021-02-26 | $166.80 | $166.80 | 20,335 | — | — |
| 2021-02-25 | $162.00 | $162.00 | 20,940 | — | — |
| 2021-02-24 | $169.60 | $169.60 | 13,740 | — | — |
| 2021-02-23 | $159.40 | $159.40 | 15,250 | — | — |
| 2021-02-22 | $165.20 | $165.20 | 18,280 | — | — |
| 2021-02-19 | $168.00 | $168.00 | 16,475 | — | — |
| 2021-02-18 | $169.60 | $169.60 | 14,370 | — | — |
| 2021-02-17 | $168.00 | $168.00 | 12,735 | — | — |
| 2021-02-16 | $172.80 | $172.80 | 36,815 | — | — |
| 2021-02-12 | $167.20 | $167.20 | 52,220 | — | — |
| 2021-02-11 | $172.00 | $172.00 | 14,985 | — | — |
| 2021-02-10 | $169.80 | $169.80 | 27,905 | — | — |
| 2021-02-09 | $178.80 | $178.80 | 48,765 | — | — |
| 2021-02-08 | $173.60 | $173.60 | 49,315 | — | — |
| 2021-02-05 | $161.00 | $161.00 | 70,120 | — | — |
| 2021-02-04 | $155.00 | $155.00 | 265,850 | — | — |
| 2021-02-03 | $143.20 | $143.20 | 10,305 | — | — |
| 2021-02-02 | $145.20 | $145.20 | 6,005 | — | — |
| 2021-02-01 | $144.80 | $144.80 | 5,405 | — | — |
| 2021-01-29 | $142.60 | $142.60 | 13,490 | — | — |
| 2021-01-28 | $147.80 | $147.80 | 20,565 | — | — |
| 2021-01-27 | $140.00 | $140.00 | 10,420 | — | — |
| 2021-01-26 | $140.20 | $140.20 | 5,785 | — | — |
| 2021-01-25 | $141.80 | $141.80 | 10,340 | — | — |
| 2021-01-22 | $143.20 | $143.20 | 13,060 | — | — |
| 2021-01-21 | $139.80 | $139.80 | 6,190 | — | — |
| 2021-01-20 | $141.00 | $141.00 | 8,465 | — | — |
| 2021-01-19 | $137.60 | $137.60 | 7,150 | — | — |
| 2021-01-15 | $137.60 | $137.60 | 9,270 | — | — |
| 2021-01-14 | $136.60 | $136.60 | 7,560 | — | — |
| 2021-01-13 | $133.60 | $133.60 | 4,435 | — | — |
| 2021-01-12 | $139.40 | $139.40 | 7,165 | — | — |
| 2021-01-11 | $136.20 | $136.20 | 6,905 | — | — |
| 2021-01-08 | $134.80 | $134.80 | 6,755 | — | — |
| 2021-01-07 | $141.20 | $141.20 | 7,655 | — | — |
| 2021-01-06 | $142.20 | $142.20 | 24,485 | — | — |
| 2021-01-05 | $138.80 | $138.80 | 18,445 | — | — |
| 2021-01-04 | $127.20 | $127.20 | 13,260 | — | — |