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
- 2018-06-08 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 | $66.30 | $66.30 | 2,938 | — | — |
| 2021-12-30 | $67.60 | $67.60 | 7,651 | — | — |
| 2021-12-29 | $63.90 | $63.90 | 3,385 | — | — |
| 2021-12-28 | $63.83 | $63.83 | 6,843 | — | — |
| 2021-12-27 | $62.47 | $62.46 | 6,002 | — | — |
| 2021-12-23 | $66.95 | $66.95 | 4,552 | — | — |
| 2021-12-22 | $68.90 | $68.90 | 1,880 | — | — |
| 2021-12-21 | $68.90 | $68.90 | 3,314 | — | — |
| 2021-12-20 | $66.30 | $66.30 | 2,209 | — | — |
| 2021-12-17 | $68.90 | $68.90 | 2,571 | — | — |
| 2021-12-16 | $72.15 | $72.15 | 1,866 | — | — |
| 2021-12-15 | $73.45 | $73.45 | 3,560 | — | — |
| 2021-12-14 | $74.10 | $74.10 | 2,692 | — | — |
| 2021-12-13 | $76.70 | $76.70 | 4,563 | — | — |
| 2021-12-10 | $78.65 | $78.65 | 1,948 | — | — |
| 2021-12-09 | $80.60 | $80.60 | 3,500 | — | — |
| 2021-12-08 | $81.25 | $81.25 | 3,969 | — | — |
| 2021-12-07 | $74.75 | $74.75 | 3,954 | — | — |
| 2021-12-06 | $74.75 | $74.75 | 3,372 | — | — |
| 2021-12-03 | $74.75 | $74.75 | 4,898 | — | — |
| 2021-12-02 | $82.55 | $82.55 | 5,642 | — | — |
| 2021-12-01 | $76.05 | $76.05 | 3,957 | — | — |
| 2021-11-30 | $78.00 | $78.00 | 13,423 | — | — |
| 2021-11-29 | $83.85 | $83.85 | 2,566 | — | — |
| 2021-11-26 | $86.45 | $86.45 | 3,452 | — | — |
| 2021-11-24 | $88.40 | $88.40 | 1,786 | — | — |
| 2021-11-23 | $89.70 | $89.70 | 2,522 | — | — |
| 2021-11-22 | $88.40 | $88.40 | 6,012 | — | — |
| 2021-11-19 | $96.20 | $96.20 | 2,329 | — | — |
| 2021-11-18 | $96.20 | $96.20 | 3,626 | — | — |
| 2021-11-17 | $105.95 | $105.95 | 10,855 | — | — |
| 2021-11-16 | $102.70 | $102.70 | 5,658 | — | — |
| 2021-11-15 | $102.70 | $102.70 | 9,758 | — | — |
| 2021-11-12 | $100.75 | $100.75 | 10,598 | — | — |
| 2021-11-11 | $96.85 | $96.85 | 2,546 | — | — |
| 2021-11-10 | $95.55 | $95.55 | 3,385 | — | — |
| 2021-11-09 | $100.75 | $100.75 | 5,588 | — | — |
| 2021-11-08 | $100.10 | $100.10 | 6,711 | — | — |
| 2021-11-05 | $99.45 | $99.45 | 11,814 | — | — |
| 2021-11-04 | $96.20 | $96.20 | 5,332 | — | — |
| 2021-11-03 | $92.30 | $92.30 | 3,782 | — | — |
| 2021-11-02 | $91.65 | $91.65 | 3,098 | — | — |
| 2021-11-01 | $90.35 | $90.35 | 4,029 | — | — |
| 2021-10-29 | $90.35 | $90.35 | 4,375 | — | — |
| 2021-10-28 | $90.35 | $90.35 | 2,295 | — | — |
| 2021-10-27 | $89.70 | $89.70 | 3,758 | — | — |
| 2021-10-26 | $92.30 | $92.30 | 2,782 | — | — |
| 2021-10-25 | $91.00 | $91.00 | 4,182 | — | — |
| 2021-10-22 | $92.95 | $92.95 | 8,492 | — | — |
| 2021-10-21 | $96.85 | $96.85 | 4,126 | — | — |
| 2021-10-20 | $99.45 | $99.45 | 8,920 | — | — |
| 2021-10-19 | $100.10 | $100.10 | 17,685 | — | — |
| 2021-10-18 | $92.30 | $92.30 | 2,749 | — | — |
| 2021-10-15 | $92.95 | $92.95 | 3,031 | — | — |
| 2021-10-14 | $93.60 | $93.60 | 2,680 | — | — |
| 2021-10-13 | $96.20 | $96.20 | 1,425 | — | — |
| 2021-10-12 | $96.85 | $96.85 | 1,922 | — | — |
| 2021-10-11 | $94.90 | $94.90 | 1,675 | — | — |
| 2021-10-08 | $94.90 | $94.90 | 2,045 | — | — |
| 2021-10-07 | $96.85 | $96.85 | 6,178 | — | — |
| 2021-10-06 | $94.90 | $94.90 | 3,748 | — | — |
| 2021-10-05 | $96.20 | $96.20 | 10,434 | — | — |
| 2021-10-04 | $95.55 | $95.55 | 4,534 | — | — |
| 2021-10-01 | $100.75 | $100.75 | 2,934 | — | — |
| 2021-09-30 | $102.70 | $102.70 | 2,223 | — | — |
| 2021-09-29 | $100.10 | $100.10 | 5,054 | — | — |
| 2021-09-28 | $102.70 | $102.70 | 5,058 | — | — |
| 2021-09-27 | $103.35 | $103.35 | 11,202 | — | — |
| 2021-09-24 | $100.10 | $100.10 | 9,463 | — | — |
| 2021-09-23 | $98.80 | $98.80 | 4,709 | — | — |
| 2021-09-22 | $100.10 | $100.10 | 3,177 | — | — |
| 2021-09-21 | $101.40 | $101.40 | 8,458 | — | — |
| 2021-09-20 | $94.25 | $94.25 | 12,025 | — | — |
| 2021-09-17 | $100.75 | $100.75 | 7,326 | — | — |
| 2021-09-16 | $105.30 | $105.30 | 5,482 | — | — |
| 2021-09-15 | $109.20 | $109.20 | 14,849 | — | — |
| 2021-09-14 | $103.35 | $103.35 | 3,517 | — | — |
| 2021-09-13 | $107.25 | $107.25 | 2,731 | — | — |
| 2021-09-10 | $110.50 | $110.50 | 2,205 | — | — |
| 2021-09-09 | $110.50 | $110.50 | 1,363 | — | — |
| 2021-09-08 | $107.90 | $107.90 | 3,306 | — | — |
| 2021-09-07 | $113.75 | $113.75 | 2,198 | — | — |
| 2021-09-03 | $117.65 | $117.65 | 2,406 | — | — |
| 2021-09-02 | $117.00 | $117.00 | 3,597 | — | — |
| 2021-09-01 | $116.35 | $116.35 | 2,263 | — | — |
| 2021-08-31 | $118.95 | $118.95 | 3,780 | — | — |
| 2021-08-30 | $118.95 | $118.95 | 4,975 | — | — |
| 2021-08-27 | $119.60 | $119.60 | 4,229 | — | — |
| 2021-08-26 | $117.00 | $117.00 | 6,902 | — | — |
| 2021-08-25 | $119.60 | $119.60 | 29,706 | — | — |
| 2021-08-24 | $111.80 | $111.80 | 11,862 | — | — |
| 2021-08-23 | $107.90 | $107.90 | 2,446 | — | — |
| 2021-08-20 | $100.75 | $100.75 | 3,148 | — | — |
| 2021-08-19 | $96.85 | $96.85 | 2,272 | — | — |
| 2021-08-18 | $99.45 | $99.45 | 1,878 | — | — |
| 2021-08-17 | $99.45 | $99.45 | 2,289 | — | — |
| 2021-08-16 | $99.45 | $99.45 | 4,622 | — | — |
| 2021-08-13 | $102.70 | $102.70 | 2,460 | — | — |
| 2021-08-12 | $105.95 | $105.95 | 2,526 | — | — |
| 2021-08-11 | $105.95 | $105.95 | 1,492 | — | — |
| 2021-08-10 | $107.25 | $107.25 | 2,503 | — | — |
| 2021-08-09 | $109.20 | $109.20 | 2,018 | — | — |
| 2021-08-06 | $110.50 | $110.50 | 4,189 | — | — |
| 2021-08-05 | $109.85 | $109.85 | 1,269 | — | — |
| 2021-08-04 | $107.25 | $107.25 | 2,512 | — | — |
| 2021-08-03 | $110.50 | $110.50 | 1,755 | — | — |
| 2021-08-02 | $109.20 | $109.20 | 2,585 | — | — |
| 2021-07-30 | $113.75 | $113.75 | 2,600 | — | — |
| 2021-07-29 | $111.15 | $111.15 | 1,898 | — | — |
| 2021-07-28 | $111.15 | $111.15 | 5,668 | — | — |
| 2021-07-27 | $105.95 | $105.95 | 4,955 | — | — |
| 2021-07-26 | $105.95 | $105.95 | 4,331 | — | — |
| 2021-07-23 | $104.65 | $104.65 | 6,468 | — | — |
| 2021-07-22 | $104.00 | $104.00 | 4,348 | — | — |
| 2021-07-21 | $103.35 | $103.35 | 2,415 | — | — |
| 2021-07-20 | $101.40 | $101.40 | 2,594 | — | — |
| 2021-07-19 | $98.15 | $98.15 | 3,655 | — | — |
| 2021-07-16 | $100.75 | $100.75 | 4,505 | — | — |
| 2021-07-15 | $99.45 | $99.45 | 5,398 | — | — |
| 2021-07-14 | $99.45 | $99.45 | 6,520 | — | — |
| 2021-07-13 | $104.65 | $104.65 | 2,805 | — | — |
| 2021-07-12 | $107.25 | $107.25 | 2,114 | — | — |
| 2021-07-09 | $109.20 | $109.20 | 2,326 | — | — |
| 2021-07-08 | $106.60 | $106.60 | 3,098 | — | — |
| 2021-07-07 | $106.60 | $106.60 | 4,828 | — | — |
| 2021-07-06 | $106.60 | $106.60 | 7,498 | — | — |
| 2021-07-02 | $111.80 | $111.80 | 2,054 | — | — |
| 2021-07-01 | $111.15 | $111.15 | 2,829 | — | — |
| 2021-06-30 | $113.10 | $113.10 | 4,177 | — | — |
| 2021-06-29 | $114.40 | $114.40 | 4,391 | — | — |
| 2021-06-28 | $117.00 | $117.00 | 3,328 | — | — |
| 2021-06-25 | $118.95 | $118.95 | 2,802 | — | — |
| 2021-06-24 | $117.00 | $117.00 | 3,434 | — | — |
| 2021-06-23 | $120.25 | $120.25 | 3,349 | — | — |
| 2021-06-22 | $118.95 | $118.95 | 3,091 | — | — |
| 2021-06-21 | $116.35 | $116.35 | 4,425 | — | — |
| 2021-06-18 | $118.95 | $118.95 | 3,605 | — | — |
| 2021-06-17 | $122.20 | $122.20 | 2,994 | — | — |
| 2021-06-16 | $119.60 | $119.60 | 2,732 | — | — |
| 2021-06-15 | $120.25 | $120.25 | 5,154 | — | — |
| 2021-06-14 | $126.10 | $126.10 | 7,025 | — | — |
| 2021-06-11 | $126.10 | $126.10 | 3,082 | — | — |
| 2021-06-10 | $126.75 | $126.75 | 6,891 | — | — |
| 2021-06-09 | $129.35 | $129.35 | 8,838 | — | — |
| 2021-06-08 | $126.10 | $126.10 | 7,294 | — | — |
| 2021-06-07 | $130.00 | $130.00 | 11,935 | — | — |
| 2021-06-04 | $123.50 | $123.50 | 12,420 | — | — |
| 2021-06-03 | $138.45 | $138.45 | 47,777 | — | — |
| 2021-06-02 | $119.60 | $119.60 | 8,265 | — | — |
| 2021-06-01 | $115.70 | $115.70 | 5,860 | — | — |
| 2021-05-28 | $115.05 | $115.05 | 7,625 | — | — |
| 2021-05-27 | $113.10 | $113.10 | 5,786 | — | — |
| 2021-05-26 | $112.45 | $112.45 | 5,174 | — | — |
| 2021-05-25 | $109.85 | $109.85 | 5,997 | — | — |
| 2021-05-24 | $109.20 | $109.20 | 3,406 | — | — |
| 2021-05-21 | $110.50 | $110.50 | 6,723 | — | — |
| 2021-05-20 | $111.80 | $111.80 | 3,454 | — | — |
| 2021-05-19 | $109.20 | $109.20 | 6,005 | — | — |
| 2021-05-18 | $113.75 | $113.75 | 4,308 | — | — |
| 2021-05-17 | $112.45 | $112.45 | 8,297 | — | — |
| 2021-05-14 | $109.20 | $109.20 | 5,406 | — | — |
| 2021-05-13 | $105.30 | $105.30 | 9,751 | — | — |
| 2021-05-12 | $107.25 | $107.25 | 9,366 | — | — |
| 2021-05-11 | $111.15 | $111.15 | 11,000 | — | — |
| 2021-05-10 | $102.70 | $102.70 | 11,749 | — | — |
| 2021-05-07 | $110.50 | $110.50 | 5,420 | — | — |
| 2021-05-06 | $103.35 | $103.35 | 13,263 | — | — |
| 2021-05-05 | $113.10 | $113.10 | 10,826 | — | — |
| 2021-05-04 | $115.05 | $115.05 | 12,062 | — | — |
| 2021-05-03 | $117.00 | $117.00 | 9,742 | — | — |
| 2021-04-30 | $117.00 | $117.00 | 17,186 | — | — |
| 2021-04-29 | $115.05 | $115.05 | 9,535 | — | — |
| 2021-04-28 | $118.30 | $118.30 | 7,506 | — | — |
| 2021-04-27 | $115.05 | $115.05 | 7,103 | — | — |
| 2021-04-26 | $113.75 | $113.75 | 11,131 | — | — |
| 2021-04-23 | $107.25 | $107.25 | 7,894 | — | — |
| 2021-04-22 | $104.65 | $104.65 | 8,509 | — | — |
| 2021-04-21 | $106.60 | $106.60 | 10,615 | — | — |
| 2021-04-20 | $101.40 | $101.40 | 11,008 | — | — |
| 2021-04-19 | $104.65 | $104.65 | 19,302 | — | — |
| 2021-04-16 | $101.40 | $101.40 | 10,903 | — | — |
| 2021-04-15 | $103.35 | $103.35 | 23,408 | — | — |
| 2021-04-14 | $115.05 | $115.05 | 11,014 | — | — |
| 2021-04-13 | $118.30 | $118.30 | 9,488 | — | — |
| 2021-04-12 | $117.65 | $117.65 | 10,918 | — | — |
| 2021-04-09 | $126.10 | $126.10 | 8,452 | — | — |
| 2021-04-08 | $126.10 | $126.10 | 9,125 | — | — |
| 2021-04-07 | $128.05 | $128.05 | 17,520 | — | — |
| 2021-04-06 | $128.05 | $128.05 | 42,057 | — | — |
| 2021-04-05 | $124.15 | $124.15 | 14,191 | — | — |
| 2021-04-01 | $125.45 | $125.45 | 21,728 | — | — |
| 2021-03-31 | $124.15 | $124.15 | 23,628 | — | — |
| 2021-03-30 | $122.20 | $122.20 | 12,789 | — | — |
| 2021-03-29 | $118.95 | $118.95 | 12,722 | — | — |
| 2021-03-26 | $123.50 | $123.50 | 12,458 | — | — |
| 2021-03-25 | $124.15 | $124.15 | 19,340 | — | — |
| 2021-03-24 | $117.65 | $117.65 | 32,731 | — | — |
| 2021-03-23 | $128.70 | $128.70 | 34,382 | — | — |
| 2021-03-22 | $139.10 | $139.10 | 38,052 | — | — |
| 2021-03-19 | $146.90 | $146.90 | 52,102 | — | — |
| 2021-03-18 | $144.30 | $144.30 | 70,369 | — | — |
| 2021-03-17 | $155.35 | $155.35 | 955,692 | — | — |
| 2021-03-16 | $134.55 | $134.55 | 22,189 | — | — |
| 2021-03-15 | $139.75 | $139.75 | 29,866 | — | — |
| 2021-03-12 | $133.25 | $133.25 | 30,408 | — | — |
| 2021-03-11 | $132.60 | $132.60 | 56,160 | — | — |
| 2021-03-10 | $124.80 | $124.80 | 65,074 | — | — |
| 2021-03-09 | $125.45 | $125.45 | 41,302 | — | — |
| 2021-03-08 | $113.10 | $113.10 | 29,597 | — | — |
| 2021-03-05 | $109.85 | $109.85 | 28,751 | — | — |
| 2021-03-04 | $115.70 | $115.70 | 29,189 | — | — |
| 2021-03-03 | $126.10 | $126.10 | 32,248 | — | — |
| 2021-03-02 | $134.55 | $134.55 | 121,168 | — | — |
| 2021-03-01 | $134.55 | $134.55 | 30,268 | — | — |
| 2021-02-26 | $133.90 | $133.90 | 24,614 | — | — |
| 2021-02-25 | $138.45 | $138.45 | 23,786 | — | — |
| 2021-02-24 | $143.65 | $143.65 | 23,502 | — | — |
| 2021-02-23 | $131.95 | $131.95 | 37,934 | — | — |
| 2021-02-22 | $146.90 | $146.90 | 37,985 | — | — |
| 2021-02-19 | $161.85 | $161.85 | 24,111 | — | — |
| 2021-02-18 | $156.00 | $156.00 | 31,449 | — | — |
| 2021-02-17 | $172.25 | $172.25 | 46,622 | — | — |
| 2021-02-16 | $183.95 | $183.95 | 43,143 | — | — |
| 2021-02-12 | $183.95 | $183.95 | 75,702 | — | — |
| 2021-02-11 | $199.55 | $199.55 | 228,172 | — | — |
| 2021-02-10 | $251.55 | $251.55 | 335,874 | — | — |
| 2021-02-09 | $189.15 | $189.15 | 284,183 | — | — |
| 2021-02-08 | $150.15 | $150.15 | 69,602 | — | — |
| 2021-02-05 | $142.35 | $142.35 | 36,326 | — | — |
| 2021-02-04 | $141.70 | $141.70 | 60,374 | — | — |
| 2021-02-03 | $144.30 | $144.30 | 364,048 | — | — |
| 2021-02-02 | $134.55 | $134.55 | 23,638 | — | — |
| 2021-02-01 | $128.05 | $128.05 | 10,052 | — | — |
| 2021-01-29 | $130.65 | $130.65 | 12,811 | — | — |
| 2021-01-28 | $135.20 | $135.20 | 17,729 | — | — |
| 2021-01-27 | $126.10 | $126.10 | 22,277 | — | — |
| 2021-01-26 | $143.65 | $143.65 | 8,649 | — | — |
| 2021-01-25 | $147.55 | $147.55 | 9,785 | — | — |
| 2021-01-22 | $148.20 | $148.20 | 6,638 | — | — |
| 2021-01-21 | $146.25 | $146.25 | 9,389 | — | — |
| 2021-01-20 | $148.85 | $148.85 | 25,449 | — | — |
| 2021-01-19 | $139.75 | $139.75 | 7,858 | — | — |
| 2021-01-15 | $134.55 | $134.55 | 13,812 | — | — |
| 2021-01-14 | $136.50 | $136.50 | 11,315 | — | — |
| 2021-01-13 | $130.65 | $130.65 | 8,906 | — | — |
| 2021-01-12 | $130.00 | $130.00 | 11,383 | — | — |
| 2021-01-11 | $139.10 | $139.10 | 46,035 | — | — |
| 2021-01-08 | $124.80 | $124.80 | 10,809 | — | — |
| 2021-01-07 | $126.75 | $126.75 | 14,378 | — | — |
| 2021-01-06 | $115.70 | $115.70 | 19,615 | — | — |
| 2021-01-05 | $113.10 | $113.10 | 8,243 | — | — |
| 2021-01-04 | $107.25 | $107.25 | 6,440 | — | — |