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
- 2018-03-28 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 | $65.52 | $65.52 | 30,278 | — | — |
| 2021-12-30 | $66.24 | $66.24 | 30,128 | — | — |
| 2021-12-29 | $67.14 | $67.14 | 28,839 | — | — |
| 2021-12-28 | $67.86 | $67.86 | 20,961 | — | — |
| 2021-12-27 | $71.46 | $71.46 | 17,922 | — | — |
| 2021-12-23 | $74.52 | $74.52 | 11,111 | — | — |
| 2021-12-22 | $73.26 | $73.26 | 12,444 | — | — |
| 2021-12-21 | $73.80 | $73.80 | 16,006 | — | — |
| 2021-12-20 | $73.80 | $73.80 | 13,917 | — | — |
| 2021-12-17 | $75.24 | $75.24 | 30,506 | — | — |
| 2021-12-16 | $68.76 | $68.76 | 26,544 | — | — |
| 2021-12-15 | $76.86 | $76.86 | 39,278 | — | — |
| 2021-12-14 | $78.66 | $78.66 | 15,406 | — | — |
| 2021-12-13 | $79.38 | $79.38 | 13,850 | — | — |
| 2021-12-10 | $79.74 | $79.74 | 9,056 | — | — |
| 2021-12-09 | $83.88 | $83.88 | 11,033 | — | — |
| 2021-12-08 | $89.64 | $89.64 | 8,700 | — | — |
| 2021-12-07 | $88.38 | $88.38 | 20,594 | — | — |
| 2021-12-06 | $80.10 | $80.10 | 23,356 | — | — |
| 2021-12-03 | $81.18 | $81.18 | 18,811 | — | — |
| 2021-12-02 | $87.30 | $87.30 | 13,994 | — | — |
| 2021-12-01 | $85.86 | $85.86 | 18,439 | — | — |
| 2021-11-30 | $90.90 | $90.90 | 48,600 | — | — |
| 2021-11-29 | $93.06 | $93.06 | 25,972 | — | — |
| 2021-11-26 | $93.96 | $93.96 | 20,728 | — | — |
| 2021-11-24 | $95.58 | $95.58 | 15,150 | — | — |
| 2021-11-23 | $93.60 | $93.60 | 22,778 | — | — |
| 2021-11-22 | $91.98 | $91.98 | 24,483 | — | — |
| 2021-11-19 | $93.06 | $93.06 | 14,194 | — | — |
| 2021-11-18 | $94.68 | $94.68 | 17,689 | — | — |
| 2021-11-17 | $98.46 | $98.46 | 13,611 | — | — |
| 2021-11-16 | $102.96 | $102.96 | 21,917 | — | — |
| 2021-11-15 | $98.82 | $98.82 | 30,561 | — | — |
| 2021-11-12 | $102.96 | $102.96 | 16,728 | — | — |
| 2021-11-11 | $105.66 | $105.66 | 12,328 | — | — |
| 2021-11-10 | $108.00 | $108.00 | 13,533 | — | — |
| 2021-11-09 | $110.88 | $110.88 | 15,322 | — | — |
| 2021-11-08 | $114.84 | $114.84 | 13,883 | — | — |
| 2021-11-05 | $115.02 | $115.02 | 30,261 | — | — |
| 2021-11-04 | $115.56 | $115.56 | 30,739 | — | — |
| 2021-11-03 | $113.40 | $113.40 | 25,167 | — | — |
| 2021-11-02 | $109.08 | $109.08 | 22,467 | — | — |
| 2021-11-01 | $108.18 | $108.18 | 23,122 | — | — |
| 2021-10-29 | $103.14 | $103.14 | 16,856 | — | — |
| 2021-10-28 | $101.52 | $101.52 | 69,700 | — | — |
| 2021-10-27 | $99.54 | $99.54 | 39,444 | — | — |
| 2021-10-26 | $104.04 | $104.04 | 16,517 | — | — |
| 2021-10-25 | $104.94 | $104.94 | 18,706 | — | — |
| 2021-10-22 | $108.00 | $108.00 | 30,639 | — | — |
| 2021-10-21 | $109.44 | $109.44 | 28,589 | — | — |
| 2021-10-20 | $109.44 | $109.44 | 19,789 | — | — |
| 2021-10-19 | $110.16 | $110.16 | 22,367 | — | — |
| 2021-10-18 | $108.72 | $108.72 | 31,589 | — | — |
| 2021-10-15 | $111.60 | $111.60 | 37,339 | — | — |
| 2021-10-14 | $111.42 | $111.42 | 51,106 | — | — |
| 2021-10-13 | $111.60 | $111.60 | 39,061 | — | — |
| 2021-10-12 | $118.26 | $118.26 | 11,567 | — | — |
| 2021-10-11 | $116.82 | $116.82 | 14,378 | — | — |
| 2021-10-08 | $116.28 | $116.28 | 18,028 | — | — |
| 2021-10-07 | $119.16 | $119.16 | 13,561 | — | — |
| 2021-10-06 | $117.36 | $117.36 | 24,994 | — | — |
| 2021-10-05 | $122.22 | $122.22 | 59,172 | — | — |
| 2021-10-04 | $129.06 | $129.06 | 19,800 | — | — |
| 2021-10-01 | $140.04 | $140.04 | 17,306 | — | — |
| 2021-09-30 | $141.66 | $141.66 | 16,600 | — | — |
| 2021-09-29 | $139.86 | $139.86 | 14,011 | — | — |
| 2021-09-28 | $145.44 | $145.44 | 24,439 | — | — |
| 2021-09-27 | $154.80 | $154.80 | 22,994 | — | — |
| 2021-09-24 | $155.52 | $155.52 | 23,122 | — | — |
| 2021-09-23 | $156.78 | $156.78 | 24,094 | — | — |
| 2021-09-22 | $147.60 | $147.60 | 16,339 | — | — |
| 2021-09-21 | $147.96 | $147.96 | 20,667 | — | — |
| 2021-09-20 | $148.32 | $148.32 | 24,900 | — | — |
| 2021-09-17 | $152.64 | $152.64 | 73,850 | — | — |
| 2021-09-16 | $142.20 | $142.20 | 29,200 | — | — |
| 2021-09-15 | $142.20 | $142.20 | 144,350 | — | — |
| 2021-09-14 | $134.64 | $134.64 | 23,922 | — | — |
| 2021-09-13 | $136.98 | $136.98 | 21,689 | — | — |
| 2021-09-10 | $137.16 | $137.16 | 28,606 | — | — |
| 2021-09-09 | $135.00 | $135.00 | 16,011 | — | — |
| 2021-09-08 | $133.38 | $133.38 | 17,078 | — | — |
| 2021-09-07 | $134.28 | $134.28 | 20,578 | — | — |
| 2021-09-03 | $134.28 | $134.28 | 23,267 | — | — |
| 2021-09-02 | $139.50 | $139.50 | 31,389 | — | — |
| 2021-09-01 | $132.48 | $132.48 | 24,333 | — | — |
| 2021-08-31 | $129.42 | $129.42 | 19,911 | — | — |
| 2021-08-30 | $128.52 | $128.52 | 17,639 | — | — |
| 2021-08-27 | $129.78 | $129.78 | 20,300 | — | — |
| 2021-08-26 | $125.28 | $125.28 | 24,028 | — | — |
| 2021-08-25 | $126.90 | $126.90 | 16,856 | — | — |
| 2021-08-24 | $124.02 | $124.02 | 24,233 | — | — |
| 2021-08-23 | $122.40 | $122.40 | 41,122 | — | — |
| 2021-08-20 | $108.18 | $108.18 | 20,200 | — | — |
| 2021-08-19 | $109.80 | $109.80 | 14,928 | — | — |
| 2021-08-18 | $115.74 | $115.74 | 15,317 | — | — |
| 2021-08-17 | $117.72 | $117.72 | 17,878 | — | — |
| 2021-08-16 | $115.38 | $115.38 | 22,678 | — | — |
| 2021-08-13 | $124.92 | $124.92 | 23,017 | — | — |
| 2021-08-12 | $123.30 | $123.30 | 15,389 | — | — |
| 2021-08-11 | $120.96 | $120.96 | 12,133 | — | — |
| 2021-08-10 | $120.96 | $120.96 | 19,550 | — | — |
| 2021-08-09 | $123.84 | $123.84 | 26,183 | — | — |
| 2021-08-06 | $123.12 | $123.12 | 20,294 | — | — |
| 2021-08-05 | $120.42 | $120.42 | 23,617 | — | — |
| 2021-08-04 | $116.10 | $116.10 | 15,200 | — | — |
| 2021-08-03 | $114.66 | $114.66 | 13,639 | — | — |
| 2021-08-02 | $116.10 | $116.10 | 15,039 | — | — |
| 2021-07-30 | $114.48 | $114.48 | 14,306 | — | — |
| 2021-07-29 | $117.00 | $117.00 | 10,178 | — | — |
| 2021-07-28 | $118.80 | $118.80 | 20,550 | — | — |
| 2021-07-27 | $114.30 | $114.30 | 20,294 | — | — |
| 2021-07-26 | $115.38 | $115.38 | 15,750 | — | — |
| 2021-07-23 | $117.00 | $117.00 | 13,083 | — | — |
| 2021-07-22 | $118.80 | $118.80 | 10,789 | — | — |
| 2021-07-21 | $121.68 | $121.68 | 13,900 | — | — |
| 2021-07-20 | $121.14 | $121.14 | 34,467 | — | — |
| 2021-07-19 | $113.76 | $113.76 | 23,144 | — | — |
| 2021-07-16 | $115.56 | $115.56 | 15,711 | — | — |
| 2021-07-15 | $113.22 | $113.22 | 12,600 | — | — |
| 2021-07-14 | $114.66 | $114.66 | 12,889 | — | — |
| 2021-07-13 | $120.60 | $120.60 | 39,522 | — | — |
| 2021-07-12 | $123.30 | $123.30 | 38,572 | — | — |
| 2021-07-09 | $120.78 | $120.78 | 78,894 | — | — |
| 2021-07-08 | $118.44 | $118.44 | 27,711 | — | — |
| 2021-07-07 | $120.42 | $120.42 | 24,883 | — | — |
| 2021-07-06 | $123.30 | $123.30 | 32,794 | — | — |
| 2021-07-02 | $125.82 | $125.82 | 38,906 | — | — |
| 2021-07-01 | $134.10 | $134.10 | 24,794 | — | — |
| 2021-06-30 | $130.86 | $130.86 | 27,622 | — | — |
| 2021-06-29 | $126.72 | $126.72 | 23,067 | — | — |
| 2021-06-28 | $131.22 | $131.22 | 23,694 | — | — |
| 2021-06-25 | $131.58 | $131.58 | 133,783 | — | — |
| 2021-06-24 | $131.58 | $131.58 | 20,039 | — | — |
| 2021-06-23 | $127.98 | $127.98 | 17,789 | — | — |
| 2021-06-22 | $125.82 | $125.82 | 13,172 | — | — |
| 2021-06-21 | $129.24 | $129.24 | 24,056 | — | — |
| 2021-06-18 | $123.48 | $123.48 | 80,244 | — | — |
| 2021-06-17 | $130.68 | $130.68 | 29,994 | — | — |
| 2021-06-16 | $128.34 | $128.34 | 28,089 | — | — |
| 2021-06-15 | $132.30 | $132.30 | 33,411 | — | — |
| 2021-06-14 | $133.02 | $133.02 | 34,361 | — | — |
| 2021-06-11 | $129.06 | $129.06 | 32,644 | — | — |
| 2021-06-10 | $130.14 | $130.14 | 19,933 | — | — |
| 2021-06-09 | $127.08 | $127.08 | 32,367 | — | — |
| 2021-06-08 | $123.30 | $123.30 | 32,628 | — | — |
| 2021-06-07 | $122.04 | $122.04 | 23,061 | — | — |
| 2021-06-04 | $117.54 | $117.54 | 24,194 | — | — |
| 2021-06-03 | $117.90 | $117.90 | 49,967 | — | — |
| 2021-06-02 | $117.54 | $117.54 | 29,722 | — | — |
| 2021-06-01 | $120.42 | $120.42 | 35,444 | — | — |
| 2021-05-28 | $119.52 | $119.52 | 22,294 | — | — |
| 2021-05-27 | $121.32 | $121.32 | 44,628 | — | — |
| 2021-05-26 | $117.00 | $117.00 | 48,206 | — | — |
| 2021-05-25 | $109.62 | $109.62 | 33,917 | — | — |
| 2021-05-24 | $108.36 | $108.36 | 41,528 | — | — |
| 2021-05-21 | $111.24 | $111.24 | 32,972 | — | — |
| 2021-05-20 | $113.94 | $113.94 | 24,072 | — | — |
| 2021-05-19 | $114.84 | $114.84 | 25,344 | — | — |
| 2021-05-18 | $120.42 | $120.42 | 46,300 | — | — |
| 2021-05-17 | $115.38 | $115.38 | 23,528 | — | — |
| 2021-05-14 | $115.74 | $115.74 | 29,511 | — | — |
| 2021-05-13 | $114.30 | $114.30 | 32,189 | — | — |
| 2021-05-12 | $118.26 | $118.26 | 42,011 | — | — |
| 2021-05-11 | $117.00 | $117.00 | 53,689 | — | — |
| 2021-05-10 | $114.66 | $114.66 | 36,083 | — | — |
| 2021-05-07 | $117.18 | $117.18 | 30,400 | — | — |
| 2021-05-06 | $112.68 | $112.68 | 32,983 | — | — |
| 2021-05-05 | $115.56 | $115.56 | 21,628 | — | — |
| 2021-05-04 | $115.92 | $115.92 | 24,833 | — | — |
| 2021-05-03 | $120.78 | $120.78 | 26,311 | — | — |
| 2021-04-30 | $121.86 | $121.86 | 31,544 | — | — |
| 2021-04-29 | $123.66 | $123.66 | 27,611 | — | — |
| 2021-04-28 | $125.46 | $125.46 | 25,928 | — | — |
| 2021-04-27 | $124.02 | $124.02 | 30,578 | — | — |
| 2021-04-26 | $124.20 | $124.20 | 78,078 | — | — |
| 2021-04-23 | $122.04 | $122.04 | 29,900 | — | — |
| 2021-04-22 | $120.96 | $120.96 | 38,294 | — | — |
| 2021-04-21 | $120.78 | $120.78 | 40,739 | — | — |
| 2021-04-20 | $114.30 | $114.30 | 50,844 | — | — |
| 2021-04-19 | $116.46 | $116.46 | 53,333 | — | — |
| 2021-04-16 | $122.58 | $122.58 | 50,556 | — | — |
| 2021-04-15 | $126.54 | $126.54 | 38,672 | — | — |
| 2021-04-14 | $129.96 | $129.96 | 69,594 | — | — |
| 2021-04-13 | $129.24 | $129.24 | 90,256 | — | — |
| 2021-04-12 | $129.06 | $129.06 | 62,378 | — | — |
| 2021-04-09 | $131.76 | $131.76 | 60,889 | — | — |
| 2021-04-08 | $134.64 | $134.64 | 119,689 | — | — |
| 2021-04-07 | $129.24 | $129.24 | 341,650 | — | — |
| 2021-04-06 | $167.40 | $167.40 | 26,994 | — | — |
| 2021-04-05 | $173.52 | $173.52 | 15,178 | — | — |
| 2021-04-01 | $173.16 | $173.16 | 24,728 | — | — |
| 2021-03-31 | $169.38 | $169.38 | 15,133 | — | — |
| 2021-03-30 | $167.04 | $167.04 | 13,928 | — | — |
| 2021-03-29 | $165.06 | $165.06 | 17,822 | — | — |
| 2021-03-26 | $171.72 | $171.72 | 28,378 | — | — |
| 2021-03-25 | $171.72 | $171.72 | 17,244 | — | — |
| 2021-03-24 | $169.20 | $169.20 | 21,594 | — | — |
| 2021-03-23 | $182.88 | $182.88 | 21,183 | — | — |
| 2021-03-22 | $191.52 | $191.52 | 28,056 | — | — |
| 2021-03-19 | $192.60 | $192.60 | 47,067 | — | — |
| 2021-03-18 | $181.80 | $181.80 | 16,872 | — | — |
| 2021-03-17 | $184.50 | $184.50 | 26,550 | — | — |
| 2021-03-16 | $180.72 | $180.72 | 22,361 | — | — |
| 2021-03-15 | $180.90 | $180.90 | 22,339 | — | — |
| 2021-03-12 | $177.48 | $177.48 | 27,778 | — | — |
| 2021-03-11 | $183.24 | $183.24 | 18,917 | — | — |
| 2021-03-10 | $181.26 | $181.26 | 20,567 | — | — |
| 2021-03-09 | $181.26 | $181.26 | 24,383 | — | — |
| 2021-03-08 | $169.92 | $169.92 | 22,878 | — | — |
| 2021-03-05 | $170.28 | $170.28 | 36,489 | — | — |
| 2021-03-04 | $175.14 | $175.14 | 29,561 | — | — |
| 2021-03-03 | $188.10 | $188.10 | 15,067 | — | — |
| 2021-03-02 | $189.90 | $189.90 | 24,050 | — | — |
| 2021-03-01 | $202.68 | $202.68 | 25,828 | — | — |
| 2021-02-26 | $193.32 | $193.32 | 44,578 | — | — |
| 2021-02-25 | $195.12 | $195.12 | 21,289 | — | — |
| 2021-02-24 | $201.96 | $201.96 | 18,928 | — | — |
| 2021-02-23 | $205.20 | $205.20 | 26,894 | — | — |
| 2021-02-22 | $215.82 | $215.82 | 20,850 | — | — |
| 2021-02-19 | $216.90 | $216.90 | 16,733 | — | — |
| 2021-02-18 | $216.18 | $216.18 | 29,533 | — | — |
| 2021-02-17 | $244.80 | $244.80 | 32,156 | — | — |
| 2021-02-16 | $250.38 | $250.38 | 21,828 | — | — |
| 2021-02-12 | $248.94 | $248.94 | 18,733 | — | — |
| 2021-02-11 | $247.50 | $247.50 | 12,678 | — | — |
| 2021-02-10 | $252.36 | $252.36 | 18,156 | — | — |
| 2021-02-09 | $258.66 | $258.66 | 20,317 | — | — |
| 2021-02-08 | $266.40 | $266.40 | 30,978 | — | — |
| 2021-02-05 | $248.04 | $248.04 | 19,994 | — | — |
| 2021-02-04 | $241.02 | $241.02 | 14,078 | — | — |
| 2021-02-03 | $233.28 | $233.28 | 14,100 | — | — |
| 2021-02-02 | $234.72 | $234.72 | 14,089 | — | — |
| 2021-02-01 | $224.10 | $224.10 | 21,089 | — | — |
| 2021-01-29 | $218.70 | $218.70 | 13,206 | — | — |
| 2021-01-28 | $223.92 | $223.92 | 12,739 | — | — |
| 2021-01-27 | $224.46 | $224.46 | 20,039 | — | — |
| 2021-01-26 | $234.72 | $234.72 | 12,700 | — | — |
| 2021-01-25 | $244.62 | $244.62 | 15,478 | — | — |
| 2021-01-22 | $239.22 | $239.22 | 17,367 | — | — |
| 2021-01-21 | $229.86 | $229.86 | 13,444 | — | — |
| 2021-01-20 | $242.64 | $242.64 | 15,117 | — | — |
| 2021-01-19 | $238.14 | $238.14 | 18,200 | — | — |
| 2021-01-15 | $232.92 | $232.92 | 21,539 | — | — |
| 2021-01-14 | $237.06 | $237.06 | 19,683 | — | — |
| 2021-01-13 | $221.76 | $221.76 | 9,967 | — | — |
| 2021-01-12 | $227.16 | $227.16 | 15,339 | — | — |
| 2021-01-11 | $221.58 | $221.58 | 24,417 | — | — |
| 2021-01-08 | $229.86 | $229.86 | 14,067 | — | — |
| 2021-01-07 | $226.26 | $226.26 | 18,806 | — | — |
| 2021-01-06 | $215.28 | $215.28 | 20,172 | — | — |
| 2021-01-05 | $204.66 | $204.66 | 13,450 | — | — |
| 2021-01-04 | $209.52 | $209.52 | 16,994 | — | — |