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
- 2018-08-10 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 | $84.00 | $84.00 | 28,167 | — | — |
| 2021-12-30 | $84.60 | $84.60 | 34,293 | — | — |
| 2021-12-29 | $84.45 | $84.45 | 42,747 | — | — |
| 2021-12-28 | $88.05 | $88.05 | 51,580 | — | — |
| 2021-12-27 | $84.45 | $84.45 | 45,340 | — | — |
| 2021-12-23 | $86.40 | $86.40 | 22,567 | — | — |
| 2021-12-22 | $85.50 | $85.50 | 46,320 | — | — |
| 2021-12-21 | $83.25 | $83.25 | 70,653 | — | — |
| 2021-12-20 | $80.10 | $80.10 | 85,227 | — | — |
| 2021-12-17 | $82.95 | $82.95 | 64,167 | — | — |
| 2021-12-16 | $82.65 | $82.65 | 63,853 | — | — |
| 2021-12-15 | $84.00 | $84.00 | 48,100 | — | — |
| 2021-12-14 | $84.60 | $84.60 | 70,107 | — | — |
| 2021-12-13 | $86.85 | $86.85 | 91,860 | — | — |
| 2021-12-10 | $85.80 | $85.80 | 362,273 | — | — |
| 2021-12-09 | $106.20 | $106.20 | 28,720 | — | — |
| 2021-12-08 | $108.75 | $108.75 | 21,387 | — | — |
| 2021-12-07 | $105.75 | $105.75 | 18,240 | — | — |
| 2021-12-06 | $106.20 | $106.20 | 37,920 | — | — |
| 2021-12-03 | $102.30 | $102.30 | 25,173 | — | — |
| 2021-12-02 | $106.50 | $106.50 | 40,047 | — | — |
| 2021-12-01 | $100.80 | $100.80 | 39,987 | — | — |
| 2021-11-30 | $105.90 | $105.90 | 52,153 | — | — |
| 2021-11-29 | $107.40 | $107.40 | 31,140 | — | — |
| 2021-11-26 | $108.00 | $108.00 | 50,520 | — | — |
| 2021-11-24 | $115.20 | $115.20 | 13,173 | — | — |
| 2021-11-23 | $115.65 | $115.65 | 21,107 | — | — |
| 2021-11-22 | $117.75 | $117.75 | 26,820 | — | — |
| 2021-11-19 | $117.15 | $117.15 | 30,093 | — | — |
| 2021-11-18 | $120.60 | $120.60 | 20,560 | — | — |
| 2021-11-17 | $121.80 | $121.80 | 14,927 | — | — |
| 2021-11-16 | $122.70 | $122.70 | 38,407 | — | — |
| 2021-11-15 | $126.30 | $126.30 | 14,567 | — | — |
| 2021-11-12 | $126.30 | $126.30 | 19,200 | — | — |
| 2021-11-11 | $129.60 | $129.60 | 16,947 | — | — |
| 2021-11-10 | $130.80 | $130.80 | 25,200 | — | — |
| 2021-11-09 | $133.35 | $133.35 | 25,187 | — | — |
| 2021-11-08 | $131.55 | $131.55 | 41,300 | — | — |
| 2021-11-05 | $130.50 | $130.50 | 89,607 | — | — |
| 2021-11-04 | $116.10 | $116.10 | 25,013 | — | — |
| 2021-11-03 | $119.55 | $119.55 | 33,373 | — | — |
| 2021-11-02 | $115.65 | $115.65 | 21,413 | — | — |
| 2021-11-01 | $117.15 | $117.15 | 21,893 | — | — |
| 2021-10-29 | $113.10 | $113.10 | 23,960 | — | — |
| 2021-10-28 | $113.55 | $113.55 | 16,473 | — | — |
| 2021-10-27 | $113.55 | $113.55 | 27,787 | — | — |
| 2021-10-26 | $116.85 | $116.85 | 23,267 | — | — |
| 2021-10-25 | $119.10 | $119.10 | 26,627 | — | — |
| 2021-10-22 | $118.35 | $118.35 | 22,387 | — | — |
| 2021-10-21 | $117.30 | $117.30 | 57,147 | — | — |
| 2021-10-20 | $111.60 | $111.60 | 21,267 | — | — |
| 2021-10-19 | $111.60 | $111.60 | 30,200 | — | — |
| 2021-10-18 | $113.25 | $113.25 | 21,800 | — | — |
| 2021-10-15 | $114.30 | $114.30 | 41,253 | — | — |
| 2021-10-14 | $115.20 | $115.20 | 14,027 | — | — |
| 2021-10-13 | $114.90 | $114.90 | 25,200 | — | — |
| 2021-10-12 | $118.80 | $118.80 | 16,653 | — | — |
| 2021-10-11 | $117.75 | $117.75 | 13,927 | — | — |
| 2021-10-08 | $117.90 | $117.90 | 19,060 | — | — |
| 2021-10-07 | $116.10 | $116.10 | 15,240 | — | — |
| 2021-10-06 | $116.70 | $116.70 | 23,673 | — | — |
| 2021-10-05 | $119.25 | $119.25 | 16,013 | — | — |
| 2021-10-04 | $120.00 | $120.00 | 24,467 | — | — |
| 2021-10-01 | $120.90 | $120.90 | 41,267 | — | — |
| 2021-09-30 | $114.90 | $114.90 | 29,040 | — | — |
| 2021-09-29 | $118.35 | $118.35 | 17,987 | — | — |
| 2021-09-28 | $118.35 | $118.35 | 27,020 | — | — |
| 2021-09-27 | $120.75 | $120.75 | 34,547 | — | — |
| 2021-09-24 | $118.95 | $118.95 | 18,560 | — | — |
| 2021-09-23 | $118.65 | $118.65 | 35,340 | — | — |
| 2021-09-22 | $115.20 | $115.20 | 20,427 | — | — |
| 2021-09-21 | $112.20 | $112.20 | 26,380 | — | — |
| 2021-09-20 | $116.25 | $116.25 | 37,633 | — | — |
| 2021-09-17 | $118.95 | $118.95 | 49,240 | — | — |
| 2021-09-16 | $114.60 | $114.60 | 21,540 | — | — |
| 2021-09-15 | $113.10 | $113.10 | 14,247 | — | — |
| 2021-09-14 | $113.25 | $113.25 | 22,633 | — | — |
| 2021-09-13 | $115.05 | $115.05 | 22,047 | — | — |
| 2021-09-10 | $111.30 | $111.30 | 31,960 | — | — |
| 2021-09-09 | $117.45 | $117.45 | 29,260 | — | — |
| 2021-09-08 | $115.80 | $115.80 | 27,273 | — | — |
| 2021-09-07 | $119.40 | $119.40 | 17,993 | — | — |
| 2021-09-03 | $117.75 | $117.75 | 18,713 | — | — |
| 2021-09-02 | $119.70 | $119.70 | 20,073 | — | — |
| 2021-09-01 | $119.10 | $119.10 | 30,573 | — | — |
| 2021-08-31 | $119.70 | $119.70 | 15,033 | — | — |
| 2021-08-30 | $118.80 | $118.80 | 31,867 | — | — |
| 2021-08-27 | $120.90 | $120.90 | 22,100 | — | — |
| 2021-08-26 | $119.55 | $119.55 | 19,320 | — | — |
| 2021-08-25 | $121.35 | $121.35 | 30,247 | — | — |
| 2021-08-24 | $118.50 | $118.50 | 37,887 | — | — |
| 2021-08-23 | $113.85 | $113.85 | 32,953 | — | — |
| 2021-08-20 | $110.40 | $110.40 | 35,773 | — | — |
| 2021-08-19 | $107.70 | $107.70 | 36,127 | — | — |
| 2021-08-18 | $113.85 | $113.85 | 28,487 | — | — |
| 2021-08-17 | $117.45 | $117.45 | 35,027 | — | — |
| 2021-08-16 | $118.95 | $118.95 | 34,460 | — | — |
| 2021-08-13 | $120.60 | $120.60 | 30,480 | — | — |
| 2021-08-12 | $121.50 | $121.50 | 43,127 | — | — |
| 2021-08-11 | $127.80 | $127.80 | 63,407 | — | — |
| 2021-08-10 | $120.45 | $120.45 | 127,213 | — | — |
| 2021-08-09 | $133.65 | $133.65 | 32,440 | — | — |
| 2021-08-06 | $135.15 | $135.15 | 24,060 | — | — |
| 2021-08-05 | $133.65 | $133.65 | 32,140 | — | — |
| 2021-08-04 | $127.50 | $127.50 | 27,813 | — | — |
| 2021-08-03 | $129.90 | $129.90 | 47,200 | — | — |
| 2021-08-02 | $131.70 | $131.70 | 38,873 | — | — |
| 2021-07-30 | $133.80 | $133.80 | 26,767 | — | — |
| 2021-07-29 | $136.35 | $136.35 | 36,647 | — | — |
| 2021-07-28 | $137.85 | $137.85 | 26,053 | — | — |
| 2021-07-27 | $136.80 | $136.80 | 24,493 | — | — |
| 2021-07-26 | $140.55 | $140.55 | 45,927 | — | — |
| 2021-07-23 | $134.55 | $134.55 | 16,727 | — | — |
| 2021-07-22 | $134.40 | $134.40 | 35,073 | — | — |
| 2021-07-21 | $137.70 | $137.70 | 46,047 | — | — |
| 2021-07-20 | $132.75 | $132.75 | 55,507 | — | — |
| 2021-07-19 | $124.05 | $124.05 | 63,827 | — | — |
| 2021-07-16 | $133.50 | $133.50 | 65,053 | — | — |
| 2021-07-15 | $133.80 | $133.80 | 41,000 | — | — |
| 2021-07-14 | $132.00 | $132.00 | 57,240 | — | — |
| 2021-07-13 | $131.70 | $131.70 | 33,147 | — | — |
| 2021-07-12 | $134.85 | $134.85 | 19,173 | — | — |
| 2021-07-09 | $133.20 | $133.20 | 43,220 | — | — |
| 2021-07-08 | $132.75 | $132.75 | 52,133 | — | — |
| 2021-07-07 | $130.95 | $130.95 | 45,747 | — | — |
| 2021-07-06 | $135.00 | $135.00 | 71,340 | — | — |
| 2021-07-02 | $139.80 | $139.80 | 41,327 | — | — |
| 2021-07-01 | $144.15 | $144.15 | 40,107 | — | — |
| 2021-06-30 | $139.95 | $139.95 | 49,660 | — | — |
| 2021-06-29 | $139.80 | $139.80 | 58,800 | — | — |
| 2021-06-28 | $138.60 | $138.60 | 63,627 | — | — |
| 2021-06-25 | $138.75 | $138.75 | 51,753 | — | — |
| 2021-06-24 | $142.35 | $142.35 | 41,187 | — | — |
| 2021-06-23 | $140.25 | $140.25 | 73,500 | — | — |
| 2021-06-22 | $141.45 | $141.45 | 35,920 | — | — |
| 2021-06-21 | $140.85 | $140.85 | 42,427 | — | — |
| 2021-06-18 | $137.85 | $137.85 | 68,513 | — | — |
| 2021-06-17 | $140.40 | $140.40 | 78,440 | — | — |
| 2021-06-16 | $144.00 | $144.00 | 55,360 | — | — |
| 2021-06-15 | $143.25 | $143.25 | 57,373 | — | — |
| 2021-06-14 | $143.25 | $143.25 | 82,020 | — | — |
| 2021-06-11 | $147.30 | $147.30 | 314,027 | — | — |
| 2021-06-10 | $143.55 | $143.55 | 66,400 | — | — |
| 2021-06-09 | $143.85 | $143.85 | 101,387 | — | — |
| 2021-06-08 | $139.20 | $139.20 | 114,327 | — | — |
| 2021-06-07 | $142.65 | $142.65 | 52,120 | — | — |
| 2021-06-04 | $142.80 | $142.80 | 55,127 | — | — |
| 2021-06-03 | $144.90 | $144.90 | 57,360 | — | — |
| 2021-06-02 | $148.80 | $148.80 | 74,547 | — | — |
| 2021-06-01 | $146.85 | $146.85 | 158,853 | — | — |
| 2021-05-28 | $145.80 | $145.80 | 256,787 | — | — |
| 2021-05-27 | $166.05 | $166.05 | 93,107 | — | — |
| 2021-05-26 | $168.15 | $168.15 | 50,760 | — | — |
| 2021-05-25 | $156.60 | $156.60 | 42,987 | — | — |
| 2021-05-24 | $157.95 | $157.95 | 32,513 | — | — |
| 2021-05-21 | $155.85 | $155.85 | 21,893 | — | — |
| 2021-05-20 | $156.15 | $156.15 | 38,313 | — | — |
| 2021-05-19 | $159.75 | $159.75 | 28,773 | — | — |
| 2021-05-18 | $161.10 | $161.10 | 35,047 | — | — |
| 2021-05-17 | $161.10 | $161.10 | 25,473 | — | — |
| 2021-05-14 | $158.70 | $158.70 | 38,973 | — | — |
| 2021-05-13 | $151.50 | $151.50 | 60,040 | — | — |
| 2021-05-12 | $146.70 | $146.70 | 52,913 | — | — |
| 2021-05-11 | $155.70 | $155.70 | 69,393 | — | — |
| 2021-05-10 | $163.50 | $163.50 | 55,887 | — | — |
| 2021-05-07 | $167.25 | $167.25 | 31,587 | — | — |
| 2021-05-06 | $166.05 | $166.05 | 52,753 | — | — |
| 2021-05-05 | $166.35 | $166.35 | 30,360 | — | — |
| 2021-05-04 | $165.90 | $165.90 | 45,033 | — | — |
| 2021-05-03 | $173.25 | $173.25 | 39,413 | — | — |
| 2021-04-30 | $168.90 | $168.90 | 32,040 | — | — |
| 2021-04-29 | $168.15 | $168.15 | 26,140 | — | — |
| 2021-04-28 | $167.70 | $167.70 | 27,247 | — | — |
| 2021-04-27 | $170.25 | $170.25 | 43,893 | — | — |
| 2021-04-26 | $170.70 | $170.70 | 37,093 | — | — |
| 2021-04-23 | $168.90 | $168.90 | 42,007 | — | — |
| 2021-04-22 | $162.60 | $162.60 | 40,460 | — | — |
| 2021-04-21 | $167.85 | $167.85 | 44,773 | — | — |
| 2021-04-20 | $165.60 | $165.60 | 47,633 | — | — |
| 2021-04-19 | $175.50 | $175.50 | 28,180 | — | — |
| 2021-04-16 | $181.50 | $181.50 | 36,120 | — | — |
| 2021-04-15 | $181.65 | $181.65 | 30,913 | — | — |
| 2021-04-14 | $187.65 | $187.65 | 42,847 | — | — |
| 2021-04-13 | $185.55 | $185.55 | 62,827 | — | — |
| 2021-04-12 | $185.85 | $185.85 | 44,213 | — | — |
| 2021-04-09 | $194.40 | $194.40 | 28,753 | — | — |
| 2021-04-08 | $196.50 | $196.50 | 50,747 | — | — |
| 2021-04-07 | $202.35 | $202.35 | 69,740 | — | — |
| 2021-04-06 | $206.70 | $206.70 | 59,427 | — | — |
| 2021-04-05 | $205.80 | $205.80 | 64,533 | — | — |
| 2021-04-01 | $199.35 | $199.35 | 45,907 | — | — |
| 2021-03-31 | $201.75 | $201.75 | 60,173 | — | — |
| 2021-03-30 | $206.10 | $206.10 | 59,260 | — | — |
| 2021-03-29 | $196.20 | $196.20 | 45,233 | — | — |
| 2021-03-26 | $199.50 | $199.50 | 48,340 | — | — |
| 2021-03-25 | $198.60 | $198.60 | 70,873 | — | — |
| 2021-03-24 | $188.55 | $188.55 | 63,313 | — | — |
| 2021-03-23 | $196.95 | $196.95 | 65,453 | — | — |
| 2021-03-22 | $205.65 | $205.65 | 59,460 | — | — |
| 2021-03-19 | $217.05 | $217.05 | 94,307 | — | — |
| 2021-03-18 | $217.95 | $217.95 | 75,400 | — | — |
| 2021-03-17 | $224.25 | $224.25 | 52,260 | — | — |
| 2021-03-16 | $221.10 | $221.10 | 87,307 | — | — |
| 2021-03-15 | $236.55 | $236.55 | 112,593 | — | — |
| 2021-03-12 | $228.90 | $228.90 | 358,960 | — | — |
| 2021-03-11 | $233.85 | $233.85 | 254,040 | — | — |
| 2021-03-10 | $248.70 | $248.70 | 174,947 | — | — |
| 2021-03-09 | $229.35 | $229.35 | 185,260 | — | — |
| 2021-03-08 | $209.40 | $209.40 | 228,660 | — | — |
| 2021-03-05 | $188.85 | $188.85 | 158,553 | — | — |
| 2021-03-04 | $194.85 | $194.85 | 210,013 | — | — |
| 2021-03-03 | $229.50 | $229.50 | 139,767 | — | — |
| 2021-03-02 | $212.40 | $212.40 | 126,147 | — | — |
| 2021-03-01 | $194.85 | $194.85 | 100,153 | — | — |
| 2021-02-26 | $183.00 | $183.00 | 53,127 | — | — |
| 2021-02-25 | $187.05 | $187.05 | 75,047 | — | — |
| 2021-02-24 | $200.55 | $200.55 | 141,740 | — | — |
| 2021-02-23 | $187.20 | $187.20 | 113,167 | — | — |
| 2021-02-22 | $190.65 | $190.65 | 141,193 | — | — |
| 2021-02-19 | $182.10 | $182.10 | 95,007 | — | — |
| 2021-02-18 | $181.50 | $181.50 | 266,613 | — | — |
| 2021-02-17 | $177.00 | $177.00 | 236,633 | — | — |
| 2021-02-16 | $159.00 | $159.00 | 148,973 | — | — |
| 2021-02-12 | $149.10 | $149.10 | 59,053 | — | — |
| 2021-02-11 | $150.30 | $150.30 | 282,233 | — | — |
| 2021-02-10 | $143.85 | $143.85 | 325,513 | — | — |
| 2021-02-09 | $111.60 | $111.60 | 46,873 | — | — |
| 2021-02-08 | $111.30 | $111.30 | 42,793 | — | — |
| 2021-02-05 | $106.95 | $106.95 | 42,633 | — | — |
| 2021-02-04 | $108.15 | $108.15 | 53,587 | — | — |
| 2021-02-03 | $103.80 | $103.80 | 38,360 | — | — |
| 2021-02-02 | $100.05 | $100.05 | 28,760 | — | — |
| 2021-02-01 | $99.45 | $99.45 | 37,653 | — | — |
| 2021-01-29 | $97.95 | $97.95 | 50,307 | — | — |
| 2021-01-28 | $99.30 | $99.30 | 58,047 | — | — |
| 2021-01-27 | $95.10 | $95.10 | 43,313 | — | — |
| 2021-01-26 | $97.95 | $97.95 | 31,907 | — | — |
| 2021-01-25 | $97.20 | $97.20 | 29,440 | — | — |
| 2021-01-22 | $99.15 | $99.15 | 33,680 | — | — |
| 2021-01-21 | $100.20 | $100.20 | 29,793 | — | — |
| 2021-01-20 | $103.50 | $103.50 | 30,200 | — | — |
| 2021-01-19 | $102.30 | $102.30 | 40,160 | — | — |
| 2021-01-15 | $98.10 | $98.10 | 41,053 | — | — |
| 2021-01-14 | $101.85 | $101.85 | 53,507 | — | — |
| 2021-01-13 | $98.10 | $98.10 | 36,960 | — | — |
| 2021-01-12 | $97.05 | $97.05 | 35,480 | — | — |
| 2021-01-11 | $96.30 | $96.30 | 30,433 | — | — |
| 2021-01-08 | $98.25 | $98.25 | 40,960 | — | — |
| 2021-01-07 | $99.30 | $99.30 | 41,747 | — | — |
| 2021-01-06 | $100.95 | $100.95 | 63,547 | — | — |
| 2021-01-05 | $96.00 | $96.00 | 50,113 | — | — |
| 2021-01-04 | $94.80 | $94.80 | 78,787 | — | — |