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
- 2021-03-05 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 | $97.10 | $97.10 | 1,200 | — | — |
| 2021-12-30 | $97.00 | $97.00 | 630 | — | — |
| 2021-12-29 | $97.10 | $97.10 | 11,860 | — | — |
| 2021-12-28 | $96.90 | $96.90 | 8,940 | — | — |
| 2021-12-27 | $97.50 | $97.50 | 13,840 | — | — |
| 2021-12-23 | $96.90 | $96.90 | 2,900 | — | — |
| 2021-12-22 | $97.20 | $97.20 | 14,070 | — | — |
| 2021-12-21 | $97.00 | $97.00 | 7,800 | — | — |
| 2021-12-20 | $97.00 | $97.00 | 5,570 | — | — |
| 2021-12-17 | $97.00 | $97.00 | 5,040 | — | — |
| 2021-12-16 | $97.10 | $97.10 | 510 | — | — |
| 2021-12-15 | $97.10 | $97.10 | 760 | — | — |
| 2021-12-14 | $97.30 | $97.30 | 1,770 | — | — |
| 2021-12-13 | $97.20 | $97.20 | 1,390 | — | — |
| 2021-12-10 | $97.60 | $97.60 | 1,590 | — | — |
| 2021-12-09 | $97.70 | $97.70 | 1,110 | — | — |
| 2021-12-08 | $97.30 | $97.30 | 11,690 | — | — |
| 2021-12-07 | $97.10 | $97.10 | 7,950 | — | — |
| 2021-12-06 | $97.50 | $97.50 | 9,820 | — | — |
| 2021-12-03 | $98.00 | $98.00 | 0 | — | — |
| 2021-12-02 | $98.00 | $98.00 | 4,480 | — | — |
| 2021-12-01 | $98.10 | $98.10 | 7,420 | — | — |
| 2021-11-30 | $97.60 | $97.60 | 5,730 | — | — |
| 2021-11-29 | $97.60 | $97.60 | 20,400 | — | — |
| 2021-11-26 | $97.70 | $97.70 | 420 | — | — |
| 2021-11-24 | $97.70 | $97.70 | 1,270 | — | — |
| 2021-11-23 | $97.40 | $97.40 | 7,030 | — | — |
| 2021-11-22 | $97.50 | $97.50 | 0 | — | — |
| 2021-11-19 | $97.50 | $97.50 | 350 | — | — |
| 2021-11-18 | $97.60 | $97.60 | 190 | — | — |
| 2021-11-17 | $97.80 | $97.80 | 2,470 | — | — |
| 2021-11-16 | $97.80 | $97.80 | 1,810 | — | — |
| 2021-11-15 | $97.80 | $97.80 | 90 | — | — |
| 2021-11-12 | $97.90 | $97.90 | 20 | — | — |
| 2021-11-11 | $97.70 | $97.70 | 0 | — | — |
| 2021-11-10 | $97.70 | $97.70 | 120 | — | — |
| 2021-11-09 | $97.80 | $97.80 | 5,010 | — | — |
| 2021-11-08 | $97.70 | $97.70 | 770 | — | — |
| 2021-11-05 | $97.80 | $97.80 | 10 | — | — |
| 2021-11-04 | $97.80 | $97.80 | 0 | — | — |
| 2021-11-03 | $97.80 | $97.80 | 200 | — | — |
| 2021-11-02 | $97.60 | $97.60 | 180 | — | — |
| 2021-11-01 | $97.60 | $97.60 | 2,050 | — | — |
| 2021-10-29 | $97.60 | $97.60 | 4,260 | — | — |
| 2021-10-28 | $97.35 | $97.35 | 9,480 | — | — |
| 2021-10-27 | $97.50 | $97.50 | 0 | — | — |
| 2021-10-26 | $97.50 | $97.50 | 2,020 | — | — |
| 2021-10-25 | $97.80 | $97.80 | 0 | — | — |
| 2021-10-22 | $97.80 | $97.80 | 630 | — | — |
| 2021-10-21 | $97.70 | $97.70 | 6,830 | — | — |
| 2021-10-20 | $97.80 | $97.80 | 810 | — | — |
| 2021-10-19 | $97.60 | $97.60 | 3,230 | — | — |
| 2021-10-18 | $97.90 | $97.90 | 25,540 | — | — |
| 2021-10-15 | $97.50 | $97.50 | 20 | — | — |
| 2021-10-14 | $97.60 | $97.60 | 3,950 | — | — |
| 2021-10-13 | $97.60 | $97.60 | 0 | — | — |
| 2021-10-12 | $97.60 | $97.60 | 30 | — | — |
| 2021-10-11 | $97.35 | $97.35 | 30 | — | — |
| 2021-10-08 | $97.40 | $97.40 | 900 | — | — |
| 2021-10-07 | $98.00 | $98.00 | 31,390 | — | — |
| 2021-10-06 | $98.00 | $98.00 | 0 | — | — |
| 2021-10-05 | $98.00 | $98.00 | 980 | — | — |
| 2021-10-04 | $97.20 | $97.20 | 4,210 | — | — |
| 2021-10-01 | $98.00 | $98.00 | 2,850 | — | — |
| 2021-09-30 | $97.00 | $97.00 | 1,940 | — | — |
| 2021-09-29 | $97.50 | $97.50 | 530 | — | — |
| 2021-09-28 | $97.60 | $97.60 | 22,540 | — | — |
| 2021-09-27 | $97.40 | $97.40 | 0 | — | — |
| 2021-09-24 | $97.40 | $97.40 | 0 | — | — |
| 2021-09-23 | $97.40 | $97.40 | 0 | — | — |
| 2021-09-22 | $97.40 | $97.40 | 15,300 | — | — |
| 2021-09-21 | $97.30 | $97.30 | 40 | — | — |
| 2021-09-20 | $97.00 | $97.00 | 2,420 | — | — |
| 2021-09-17 | $97.00 | $97.00 | 0 | — | — |
| 2021-09-16 | $97.00 | $97.00 | 2,350 | — | — |
| 2021-09-15 | $96.80 | $96.80 | 130 | — | — |
| 2021-09-14 | $96.90 | $96.90 | 60 | — | — |
| 2021-09-13 | $97.60 | $97.60 | 2,460 | — | — |
| 2021-09-10 | $97.50 | $97.50 | 0 | — | — |
| 2021-09-09 | $97.50 | $97.50 | 210 | — | — |
| 2021-09-08 | $97.60 | $97.60 | 0 | — | — |
| 2021-09-07 | $97.60 | $97.60 | 0 | — | — |
| 2021-09-03 | $97.60 | $97.60 | 340 | — | — |
| 2021-09-02 | $97.50 | $97.50 | 420 | — | — |
| 2021-09-01 | $97.50 | $97.50 | 240 | — | — |
| 2021-08-31 | $97.50 | $97.50 | 22,100 | — | — |
| 2021-08-30 | $97.40 | $97.40 | 80 | — | — |
| 2021-08-27 | $96.50 | $96.50 | 0 | — | — |
| 2021-08-26 | $96.50 | $96.50 | 550 | — | — |
| 2021-08-25 | $96.70 | $96.70 | 76,040 | — | — |
| 2021-08-24 | $96.60 | $96.60 | 2,300 | — | — |
| 2021-08-23 | $96.60 | $96.60 | 240 | — | — |
| 2021-08-20 | $95.80 | $95.80 | 5,380 | — | — |
| 2021-08-19 | $96.70 | $96.70 | 24,610 | — | — |
| 2021-08-18 | $96.50 | $96.50 | 290 | — | — |
| 2021-08-17 | $97.20 | $97.20 | 0 | — | — |
| 2021-08-16 | $97.20 | $97.20 | 20 | — | — |
| 2021-08-13 | $96.90 | $96.90 | 190 | — | — |
| 2021-08-12 | $97.20 | $97.20 | 160 | — | — |
| 2021-08-11 | $97.30 | $97.30 | 0 | — | — |
| 2021-08-10 | $97.30 | $97.30 | 0 | — | — |
| 2021-08-09 | $97.30 | $97.30 | 0 | — | — |
| 2021-08-06 | $97.30 | $97.30 | 220 | — | — |
| 2021-08-05 | $97.50 | $97.50 | 890 | — | — |
| 2021-08-04 | $97.60 | $97.60 | 0 | — | — |
| 2021-08-03 | $97.60 | $97.60 | 0 | — | — |
| 2021-08-02 | $97.60 | $97.60 | 760 | — | — |
| 2021-07-30 | $97.50 | $97.50 | 0 | — | — |
| 2021-07-29 | $97.50 | $97.50 | 25,220 | — | — |
| 2021-07-28 | $97.60 | $97.60 | 0 | — | — |
| 2021-07-27 | $97.60 | $97.60 | 1,470 | — | — |
| 2021-07-26 | $97.58 | $97.58 | 20 | — | — |
| 2021-07-23 | $97.80 | $97.80 | 12,880 | — | — |
| 2021-07-22 | $97.00 | $97.00 | 500 | — | — |
| 2021-07-21 | $97.00 | $97.00 | 20 | — | — |
| 2021-07-20 | $96.70 | $96.70 | 910 | — | — |
| 2021-07-19 | $96.80 | $96.80 | 1,140 | — | — |
| 2021-07-16 | $96.90 | $96.90 | 700 | — | — |
| 2021-07-15 | $97.00 | $97.00 | 230 | — | — |
| 2021-07-14 | $97.20 | $97.20 | 310 | — | — |
| 2021-07-13 | $97.70 | $97.70 | 3,100 | — | — |
| 2021-07-12 | $97.90 | $97.90 | 80 | — | — |
| 2021-07-09 | $97.50 | $97.50 | 0 | — | — |
| 2021-07-08 | $97.50 | $97.50 | 120 | — | — |
| 2021-07-07 | $97.50 | $97.50 | 750 | — | — |
| 2021-07-06 | $97.50 | $97.50 | 480 | — | — |
| 2021-07-02 | $97.90 | $97.90 | 180 | — | — |
| 2021-07-01 | $97.60 | $97.60 | 850 | — | — |
| 2021-06-30 | $97.60 | $97.60 | 570 | — | — |
| 2021-06-29 | $97.20 | $97.20 | 0 | — | — |
| 2021-06-28 | $97.20 | $97.20 | 290 | — | — |
| 2021-06-25 | $97.20 | $97.20 | 500 | — | — |
| 2021-06-24 | $97.30 | $97.30 | 400 | — | — |
| 2021-06-23 | $97.36 | $97.36 | 40 | — | — |
| 2021-06-22 | $97.90 | $97.90 | 0 | — | — |
| 2021-06-21 | $97.90 | $97.90 | 190 | — | — |
| 2021-06-18 | $97.70 | $97.70 | 180 | — | — |
| 2021-06-17 | $98.00 | $98.00 | 1,440 | — | — |
| 2021-06-16 | $97.50 | $97.50 | 1,360 | — | — |
| 2021-06-15 | $97.90 | $97.90 | 0 | — | — |
| 2021-06-14 | $97.90 | $97.90 | 0 | — | — |
| 2021-06-11 | $97.90 | $97.90 | 10 | — | — |
| 2021-06-10 | $97.50 | $97.50 | 0 | — | — |
| 2021-06-09 | $97.50 | $97.50 | 20 | — | — |
| 2021-06-08 | $97.50 | $97.50 | 130 | — | — |
| 2021-06-07 | $97.50 | $97.50 | 210 | — | — |
| 2021-06-04 | $98.00 | $98.00 | 0 | — | — |
| 2021-06-03 | $98.00 | $98.00 | 220 | — | — |
| 2021-06-02 | $97.90 | $97.90 | 120 | — | — |
| 2021-06-01 | $97.90 | $97.90 | 310 | — | — |
| 2021-05-28 | $97.90 | $97.90 | 10 | — | — |
| 2021-05-27 | $97.70 | $97.70 | 660 | — | — |
| 2021-05-26 | $97.80 | $97.80 | 450 | — | — |
| 2021-05-25 | $97.50 | $97.50 | 7,120 | — | — |
| 2021-05-24 | $97.20 | $97.20 | 0 | — | — |
| 2021-05-21 | $97.20 | $97.20 | 3,330 | — | — |
| 2021-05-20 | $97.50 | $97.50 | 3,240 | — | — |
| 2021-05-19 | $97.30 | $97.30 | 2,070 | — | — |
| 2021-05-18 | $97.20 | $97.20 | 9,290 | — | — |
| 2021-05-17 | $97.10 | $97.10 | 1,260 | — | — |
| 2021-05-14 | $97.80 | $97.80 | 110 | — | — |
| 2021-05-13 | $97.50 | $97.50 | 150 | — | — |
| 2021-05-12 | $98.50 | $98.50 | 1,520 | — | — |
| 2021-05-11 | $98.70 | $98.70 | 1,820 | — | — |
| 2021-05-10 | $98.30 | $98.30 | 780 | — | — |
| 2021-05-07 | $98.80 | $98.80 | 260 | — | — |
| 2021-05-06 | $99.50 | $99.50 | 0 | — | — |
| 2021-05-05 | $99.50 | $99.50 | 4,320 | — | — |
| 2021-05-04 | $99.50 | $99.50 | 870 | — | — |
| 2021-05-03 | $99.00 | $99.00 | 19,000 | — | — |
| 2021-04-30 | $97.80 | $97.80 | 4,010 | — | — |
| 2021-04-29 | $99.00 | $99.00 | 2,630 | — | — |
| 2021-04-28 | $98.60 | $98.60 | 8,900 | — | — |
| 2021-04-27 | $98.10 | $98.10 | 22,650 | — | — |
| 2021-04-26 | $98.20 | $98.20 | 660 | — | — |
| 2021-04-23 | $98.50 | $98.50 | 11,210 | — | — |
| 2021-04-22 | $98.20 | $98.20 | 0 | — | — |
| 2021-04-21 | $98.20 | $98.20 | 1,270 | — | — |
| 2021-04-20 | $98.50 | $98.50 | 1,450 | — | — |
| 2021-04-19 | $99.00 | $99.00 | 930 | — | — |
| 2021-04-16 | $98.50 | $98.50 | 0 | — | — |
| 2021-04-15 | $98.50 | $98.50 | 20 | — | — |
| 2021-04-14 | $99.50 | $99.50 | 17,380 | — | — |
| 2021-04-13 | $99.00 | $99.00 | 200 | — | — |
| 2021-04-12 | $99.50 | $99.50 | 2,500 | — | — |
| 2021-04-09 | $98.40 | $98.40 | 1,740 | — | — |
| 2021-04-08 | $99.60 | $99.60 | 130 | — | — |
| 2021-04-07 | $97.30 | $97.30 | 1,650 | — | — |
| 2021-04-06 | $97.20 | $97.20 | 0 | — | — |
| 2021-04-05 | $97.20 | $97.20 | 0 | — | — |
| 2021-04-01 | $97.20 | $97.20 | 930 | — | — |
| 2021-03-31 | $97.30 | $97.30 | 110 | — | — |
| 2021-03-30 | $96.90 | $96.90 | 0 | — | — |
| 2021-03-29 | $96.90 | $96.90 | 0 | — | — |
| 2021-03-26 | $96.90 | $96.90 | 3,950 | — | — |
| 2021-03-25 | $97.10 | $97.10 | 440 | — | — |
| 2021-03-24 | $96.20 | $96.20 | 7,390 | — | — |
| 2021-03-23 | $96.60 | $96.60 | 4,980 | — | — |
| 2021-03-22 | $97.50 | $97.50 | 7,410 | — | — |
| 2021-03-19 | $98.00 | $98.00 | 520 | — | — |
| 2021-03-18 | $98.00 | $98.00 | 7,110 | — | — |
| 2021-03-17 | $98.10 | $98.10 | 540 | — | — |
| 2021-03-16 | $99.40 | $99.40 | 250 | — | — |
| 2021-03-15 | $98.00 | $98.00 | 1,160 | — | — |
| 2021-03-12 | $98.30 | $98.30 | 3,310 | — | — |
| 2021-03-11 | $99.60 | $99.60 | 170 | — | — |
| 2021-03-10 | $101.80 | $101.80 | 2,660 | — | — |
| 2021-03-09 | $101.00 | $101.00 | 1,270 | — | — |
| 2021-03-08 | $110.00 | $110.00 | 70 | — | — |
| 2021-03-05 | $101.73 | $101.73 | 20 | — | — |