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
- 2021-01-08 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 | $107.25 | $107.25 | 121 | — | — |
| 2021-12-30 | $102.00 | $102.00 | 97 | — | — |
| 2021-12-29 | $109.50 | $109.50 | 299 | — | — |
| 2021-12-28 | $104.25 | $104.25 | 60 | — | — |
| 2021-12-27 | $103.50 | $103.50 | 301 | — | — |
| 2021-12-23 | $101.25 | $101.25 | 421 | — | — |
| 2021-12-22 | $109.50 | $109.50 | 17 | — | — |
| 2021-12-21 | $112.50 | $112.50 | 109 | — | — |
| 2021-12-20 | $120.00 | $120.00 | 23 | — | — |
| 2021-12-17 | $120.00 | $120.00 | 221 | — | — |
| 2021-12-16 | $116.25 | $116.25 | 182 | — | — |
| 2021-12-15 | $112.50 | $112.50 | 35 | — | — |
| 2021-12-14 | $101.25 | $101.25 | 1,124 | — | — |
| 2021-12-13 | $98.25 | $98.25 | 361 | — | — |
| 2021-12-10 | $116.25 | $116.25 | 62 | — | — |
| 2021-12-09 | $114.75 | $114.75 | 305 | — | — |
| 2021-12-08 | $120.00 | $120.00 | 81 | — | — |
| 2021-12-07 | $113.25 | $113.25 | 845 | — | — |
| 2021-12-06 | $120.75 | $120.75 | 90 | — | — |
| 2021-12-03 | $123.75 | $123.75 | 8 | — | — |
| 2021-12-02 | $123.75 | $123.75 | 125 | — | — |
| 2021-12-01 | $135.00 | $135.00 | 130 | — | — |
| 2021-11-30 | $129.00 | $129.00 | 205 | — | — |
| 2021-11-29 | $138.00 | $138.00 | 21 | — | — |
| 2021-11-26 | $141.75 | $141.75 | 51 | — | — |
| 2021-11-24 | $127.50 | $127.50 | 8 | — | — |
| 2021-11-23 | $135.00 | $135.00 | 90 | — | — |
| 2021-11-22 | $138.75 | $138.75 | 710 | — | — |
| 2021-11-19 | $146.25 | $146.25 | 309 | — | — |
| 2021-11-18 | $146.25 | $146.25 | 165 | — | — |
| 2021-11-17 | $133.50 | $133.50 | 339 | — | — |
| 2021-11-16 | $132.00 | $132.00 | 381 | — | — |
| 2021-11-15 | $150.00 | $150.00 | 100 | — | — |
| 2021-11-12 | $153.75 | $153.75 | 250 | — | — |
| 2021-11-11 | $150.00 | $150.00 | 73 | — | — |
| 2021-11-10 | $146.25 | $146.25 | 409 | — | — |
| 2021-11-09 | $150.75 | $150.75 | 337 | — | — |
| 2021-11-08 | $147.00 | $147.00 | 96 | — | — |
| 2021-11-05 | $150.00 | $150.00 | 72 | — | — |
| 2021-11-04 | $154.50 | $154.50 | 20 | — | — |
| 2021-11-03 | $156.00 | $156.00 | 257 | — | — |
| 2021-11-02 | $147.00 | $147.00 | 56 | — | — |
| 2021-11-01 | $156.00 | $156.00 | 133 | — | — |
| 2021-10-29 | $150.00 | $150.00 | 102 | — | — |
| 2021-10-28 | $157.50 | $157.50 | 119 | — | — |
| 2021-10-27 | $147.00 | $147.00 | 256 | — | — |
| 2021-10-26 | $146.25 | $146.25 | 79 | — | — |
| 2021-10-25 | $146.25 | $146.25 | 72 | — | — |
| 2021-10-22 | $138.75 | $138.75 | 89 | — | — |
| 2021-10-21 | $150.00 | $150.00 | 89 | — | — |
| 2021-10-20 | $147.00 | $147.00 | 113 | — | — |
| 2021-10-19 | $157.50 | $157.50 | 55 | — | — |
| 2021-10-18 | $138.75 | $138.75 | 80 | — | — |
| 2021-10-15 | $155.25 | $155.25 | 56 | — | — |
| 2021-10-14 | $163.50 | $163.50 | 95 | — | — |
| 2021-10-13 | $159.75 | $159.75 | 87 | — | — |
| 2021-10-12 | $153.75 | $153.75 | 88 | — | — |
| 2021-10-11 | $162.00 | $162.00 | 51 | — | — |
| 2021-10-08 | $171.00 | $171.00 | 20 | — | — |
| 2021-10-07 | $159.75 | $159.75 | 150 | — | — |
| 2021-10-06 | $165.75 | $165.75 | 54 | — | — |
| 2021-10-05 | $174.00 | $174.00 | 46 | — | — |
| 2021-10-04 | $172.50 | $172.50 | 257 | — | — |
| 2021-10-01 | $166.50 | $166.50 | 406 | — | — |
| 2021-09-30 | $146.25 | $146.25 | 50 | — | — |
| 2021-09-29 | $146.25 | $146.25 | 51 | — | — |
| 2021-09-28 | $137.25 | $137.25 | 180 | — | — |
| 2021-09-27 | $150.00 | $150.00 | 277 | — | — |
| 2021-09-24 | $138.75 | $138.75 | 196 | — | — |
| 2021-09-23 | $135.00 | $135.00 | 123 | — | — |
| 2021-09-22 | $135.00 | $135.00 | 123 | — | — |
| 2021-09-21 | $142.50 | $142.50 | 138 | — | — |
| 2021-09-20 | $124.50 | $124.50 | 371 | — | — |
| 2021-09-17 | $131.25 | $131.25 | 246 | — | — |
| 2021-09-16 | $142.50 | $142.50 | 179 | — | — |
| 2021-09-15 | $138.75 | $138.75 | 239 | — | — |
| 2021-09-14 | $123.00 | $123.00 | 319 | — | — |
| 2021-09-13 | $120.00 | $120.00 | 78 | — | — |
| 2021-09-10 | $127.50 | $127.50 | 160 | — | — |
| 2021-09-09 | $123.75 | $123.75 | 61 | — | — |
| 2021-09-08 | $126.00 | $126.00 | 115 | — | — |
| 2021-09-07 | $127.50 | $127.50 | 56 | — | — |
| 2021-09-03 | $133.50 | $133.50 | 89 | — | — |
| 2021-09-02 | $126.00 | $126.00 | 116 | — | — |
| 2021-09-01 | $125.25 | $125.25 | 51 | — | — |
| 2021-08-31 | $125.25 | $125.25 | 71 | — | — |
| 2021-08-30 | $123.75 | $123.75 | 93 | — | — |
| 2021-08-27 | $123.75 | $123.75 | 53 | — | — |
| 2021-08-26 | $127.50 | $127.50 | 47 | — | — |
| 2021-08-25 | $127.50 | $127.50 | 65 | — | — |
| 2021-08-24 | $131.25 | $131.25 | 24 | — | — |
| 2021-08-23 | $120.00 | $120.00 | 166 | — | — |
| 2021-08-20 | $123.75 | $123.75 | 30 | — | — |
| 2021-08-19 | $116.25 | $116.25 | 59 | — | — |
| 2021-08-18 | $132.75 | $132.75 | 45 | — | — |
| 2021-08-17 | $125.25 | $125.25 | 69 | — | — |
| 2021-08-16 | $129.00 | $129.00 | 71 | — | — |
| 2021-08-13 | $132.75 | $132.75 | 83 | — | — |
| 2021-08-12 | $120.00 | $120.00 | 73 | — | — |
| 2021-08-11 | $131.25 | $131.25 | 184 | — | — |
| 2021-08-10 | $131.25 | $131.25 | 454 | — | — |
| 2021-08-09 | $142.50 | $142.50 | 101 | — | — |
| 2021-08-06 | $139.50 | $139.50 | 64 | — | — |
| 2021-08-05 | $133.50 | $133.50 | 143 | — | — |
| 2021-08-04 | $129.75 | $129.75 | 37 | — | — |
| 2021-08-03 | $129.00 | $129.00 | 42 | — | — |
| 2021-08-02 | $128.25 | $128.25 | 240 | — | — |
| 2021-07-30 | $118.50 | $118.50 | 181 | — | — |
| 2021-07-29 | $125.25 | $125.25 | 89 | — | — |
| 2021-07-28 | $132.75 | $132.75 | 49 | — | — |
| 2021-07-27 | $125.25 | $125.25 | 156 | — | — |
| 2021-07-26 | $138.75 | $138.75 | 242 | — | — |
| 2021-07-23 | $127.50 | $127.50 | 402 | — | — |
| 2021-07-22 | $114.00 | $114.00 | 245 | — | — |
| 2021-07-21 | $127.50 | $127.50 | 89 | — | — |
| 2021-07-20 | $129.75 | $129.75 | 279 | — | — |
| 2021-07-19 | $127.50 | $127.50 | 299 | — | — |
| 2021-07-16 | $150.00 | $150.00 | 140 | — | — |
| 2021-07-15 | $153.75 | $153.75 | 286 | — | — |
| 2021-07-14 | $158.25 | $158.25 | 403 | — | — |
| 2021-07-13 | $159.75 | $159.75 | 213 | — | — |
| 2021-07-12 | $161.25 | $161.25 | 344 | — | — |
| 2021-07-09 | $161.25 | $161.25 | 157 | — | — |
| 2021-07-08 | $157.50 | $157.50 | 155 | — | — |
| 2021-07-07 | $158.25 | $158.25 | 194 | — | — |
| 2021-07-06 | $168.75 | $168.75 | 75 | — | — |
| 2021-07-02 | $172.50 | $172.50 | 159 | — | — |
| 2021-07-01 | $172.50 | $172.50 | 275 | — | — |
| 2021-06-30 | $187.50 | $187.50 | 219 | — | — |
| 2021-06-29 | $188.25 | $188.25 | 105 | — | — |
| 2021-06-28 | $193.50 | $193.50 | 191 | — | — |
| 2021-06-25 | $206.25 | $206.25 | 224 | — | — |
| 2021-06-24 | $210.00 | $210.00 | 166 | — | — |
| 2021-06-23 | $210.00 | $210.00 | 386 | — | — |
| 2021-06-22 | $189.00 | $189.00 | 142 | — | — |
| 2021-06-21 | $192.75 | $192.75 | 65 | — | — |
| 2021-06-18 | $191.25 | $191.25 | 319 | — | — |
| 2021-06-17 | $195.75 | $195.75 | 328 | — | — |
| 2021-06-16 | $192.00 | $192.00 | 169 | — | — |
| 2021-06-15 | $211.50 | $211.50 | 346 | — | — |
| 2021-06-14 | $210.00 | $210.00 | 193 | — | — |
| 2021-06-11 | $213.75 | $213.75 | 86 | — | — |
| 2021-06-10 | $217.50 | $217.50 | 71 | — | — |
| 2021-06-09 | $210.00 | $210.00 | 246 | — | — |
| 2021-06-08 | $217.50 | $217.50 | 106 | — | — |
| 2021-06-07 | $199.50 | $199.50 | 199 | — | — |
| 2021-06-04 | $187.50 | $187.50 | 30 | — | — |
| 2021-06-03 | $192.00 | $192.00 | 31 | — | — |
| 2021-06-02 | $195.00 | $195.00 | 132 | — | — |
| 2021-06-01 | $187.50 | $187.50 | 125 | — | — |
| 2021-05-28 | $183.75 | $183.75 | 107 | — | — |
| 2021-05-27 | $189.00 | $189.00 | 259 | — | — |
| 2021-05-26 | $187.50 | $187.50 | 123 | — | — |
| 2021-05-25 | $206.25 | $206.25 | 148 | — | — |
| 2021-05-24 | $185.25 | $185.25 | 44 | — | — |
| 2021-05-21 | $195.00 | $195.00 | 192 | — | — |
| 2021-05-20 | $208.50 | $208.50 | 114 | — | — |
| 2021-05-19 | $195.00 | $195.00 | 70 | — | — |
| 2021-05-18 | $195.00 | $195.00 | 65 | — | — |
| 2021-05-17 | $202.50 | $202.50 | 870 | — | — |
| 2021-05-14 | $225.00 | $225.00 | 403 | — | — |
| 2021-05-13 | $198.75 | $198.75 | 653 | — | — |
| 2021-05-12 | $173.25 | $173.25 | 44 | — | — |
| 2021-05-11 | $172.50 | $172.50 | 124 | — | — |
| 2021-05-10 | $180.75 | $180.75 | 142 | — | — |
| 2021-05-07 | $191.25 | $191.25 | 154 | — | — |
| 2021-05-06 | $185.25 | $185.25 | 174 | — | — |
| 2021-05-05 | $187.50 | $187.50 | 281 | — | — |
| 2021-05-04 | $203.25 | $203.25 | 100 | — | — |
| 2021-05-03 | $206.25 | $206.25 | 300 | — | — |
| 2021-04-30 | $202.50 | $202.50 | 316 | — | — |
| 2021-04-29 | $225.00 | $225.00 | 218 | — | — |
| 2021-04-28 | $222.00 | $222.00 | 2,995 | — | — |
| 2021-04-27 | $240.00 | $240.00 | 291 | — | — |
| 2021-04-26 | $251.25 | $251.25 | 813 | — | — |
| 2021-04-23 | $225.00 | $225.00 | 367 | — | — |
| 2021-04-22 | $195.00 | $195.00 | 466 | — | — |
| 2021-04-21 | $180.00 | $180.00 | 222 | — | — |
| 2021-04-20 | $195.75 | $195.75 | 47 | — | — |
| 2021-04-19 | $195.00 | $195.00 | 53 | — | — |
| 2021-04-16 | $212.25 | $212.25 | 68 | — | — |
| 2021-04-15 | $203.25 | $203.25 | 124 | — | — |
| 2021-04-14 | $195.00 | $195.00 | 172 | — | — |
| 2021-04-13 | $217.50 | $217.50 | 49 | — | — |
| 2021-04-12 | $217.50 | $217.50 | 62 | — | — |
| 2021-04-09 | $225.00 | $225.00 | 86 | — | — |
| 2021-04-08 | $208.50 | $208.50 | 28 | — | — |
| 2021-04-07 | $210.75 | $210.75 | 118 | — | — |
| 2021-04-06 | $222.00 | $222.00 | 35 | — | — |
| 2021-04-05 | $206.25 | $206.25 | 52 | — | — |
| 2021-04-01 | $225.00 | $225.00 | 60 | — | — |
| 2021-03-31 | $217.50 | $217.50 | 47 | — | — |
| 2021-03-30 | $225.00 | $225.00 | 90 | — | — |
| 2021-03-29 | $217.50 | $217.50 | 16 | — | — |
| 2021-03-26 | $220.50 | $220.50 | 24 | — | — |
| 2021-03-25 | $222.75 | $222.75 | 45 | — | — |
| 2021-03-24 | $216.00 | $216.00 | 37 | — | — |
| 2021-03-23 | $217.50 | $217.50 | 345 | — | — |
| 2021-03-22 | $225.00 | $225.00 | 414 | — | — |
| 2021-03-19 | $240.00 | $240.00 | 238 | — | — |
| 2021-03-18 | $221.25 | $221.25 | 172 | — | — |
| 2021-03-17 | $225.00 | $225.00 | 228 | — | — |
| 2021-03-16 | $215.25 | $215.25 | 131 | — | — |
| 2021-03-15 | $240.00 | $240.00 | 186 | — | — |
| 2021-03-12 | $231.00 | $231.00 | 434 | — | — |
| 2021-03-11 | $213.75 | $213.75 | 232 | — | — |
| 2021-03-10 | $232.50 | $232.50 | 180 | — | — |
| 2021-03-09 | $210.75 | $210.75 | 282 | — | — |
| 2021-03-08 | $225.00 | $225.00 | 133 | — | — |
| 2021-03-05 | $213.75 | $213.75 | 80 | — | — |
| 2021-03-04 | $206.25 | $206.25 | 343 | — | — |
| 2021-03-03 | $217.50 | $217.50 | 375 | — | — |
| 2021-03-02 | $232.50 | $232.50 | 52 | — | — |
| 2021-03-01 | $240.00 | $240.00 | 116 | — | — |
| 2021-02-26 | $232.50 | $232.50 | 439 | — | — |
| 2021-02-25 | $247.50 | $247.50 | 122 | — | — |
| 2021-02-24 | $262.50 | $262.50 | 448 | — | — |
| 2021-02-23 | $258.75 | $258.75 | 142 | — | — |
| 2021-02-22 | $285.00 | $285.00 | 592 | — | — |
| 2021-02-19 | $300.00 | $300.00 | 652 | — | — |
| 2021-02-18 | $270.00 | $270.00 | 414 | — | — |
| 2021-02-17 | $277.50 | $277.50 | 669 | — | — |
| 2021-02-16 | $296.25 | $296.25 | 1,942 | — | — |
| 2021-02-12 | $307.50 | $307.50 | 303 | — | — |
| 2021-02-11 | $292.50 | $292.50 | 822 | — | — |
| 2021-02-10 | $262.50 | $262.50 | 217 | — | — |
| 2021-02-09 | $277.50 | $277.50 | 232 | — | — |
| 2021-02-08 | $270.00 | $270.00 | 631 | — | — |
| 2021-02-05 | $269.25 | $269.25 | 124 | — | — |
| 2021-02-04 | $270.00 | $270.00 | 169 | — | — |
| 2021-02-03 | $255.00 | $255.00 | 66 | — | — |
| 2021-02-02 | $247.50 | $247.50 | 153 | — | — |
| 2021-02-01 | $247.50 | $247.50 | 121 | — | — |
| 2021-01-29 | $261.75 | $261.75 | 99 | — | — |
| 2021-01-28 | $268.50 | $268.50 | 381 | — | — |
| 2021-01-27 | $262.50 | $262.50 | 354 | — | — |
| 2021-01-26 | $287.25 | $287.25 | 1,016 | — | — |
| 2021-01-25 | $258.75 | $258.75 | 428 | — | — |
| 2021-01-22 | $262.50 | $262.50 | 63 | — | — |
| 2021-01-21 | $270.00 | $270.00 | 437 | — | — |
| 2021-01-20 | $251.25 | $251.25 | 357 | — | — |
| 2021-01-19 | $247.50 | $247.50 | 360 | — | — |
| 2021-01-15 | $262.50 | $262.50 | 323 | — | — |
| 2021-01-14 | $267.75 | $267.75 | 338 | — | — |
| 2021-01-13 | $282.75 | $282.75 | 457 | — | — |
| 2021-01-12 | $270.00 | $270.00 | 509 | — | — |
| 2021-01-11 | $292.50 | $292.50 | 271 | — | — |
| 2021-01-08 | $262.50 | $262.50 | 197 | — | — |