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
- 2018-02-01 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 | $74.00 | $74.00 | 6,710 | — | — |
| 2021-12-30 | $73.70 | $73.70 | 6,310 | — | — |
| 2021-12-29 | $67.80 | $67.80 | 4,490 | — | — |
| 2021-12-28 | $67.50 | $67.50 | 3,380 | — | — |
| 2021-12-27 | $67.50 | $67.50 | 9,610 | — | — |
| 2021-12-23 | $67.40 | $67.40 | 5,650 | — | — |
| 2021-12-22 | $65.70 | $65.70 | 16,240 | — | — |
| 2021-12-21 | $68.50 | $68.50 | 5,670 | — | — |
| 2021-12-20 | $69.90 | $69.90 | 1,970 | — | — |
| 2021-12-17 | $71.90 | $71.90 | 1,700 | — | — |
| 2021-12-16 | $73.10 | $73.10 | 3,310 | — | — |
| 2021-12-15 | $71.70 | $71.70 | 3,460 | — | — |
| 2021-12-14 | $75.40 | $75.40 | 630 | — | — |
| 2021-12-13 | $79.10 | $79.10 | 190 | — | — |
| 2021-12-10 | $77.50 | $77.50 | 2,210 | — | — |
| 2021-12-09 | $76.00 | $76.00 | 4,110 | — | — |
| 2021-12-08 | $76.00 | $76.00 | 3,160 | — | — |
| 2021-12-07 | $73.20 | $73.20 | 2,790 | — | — |
| 2021-12-06 | $71.40 | $71.40 | 1,810 | — | — |
| 2021-12-03 | $74.30 | $74.30 | 1,640 | — | — |
| 2021-12-02 | $76.15 | $76.15 | 1,890 | — | — |
| 2021-12-01 | $74.00 | $74.00 | 2,460 | — | — |
| 2021-11-30 | $75.50 | $75.50 | 2,100 | — | — |
| 2021-11-29 | $69.20 | $69.20 | 5,270 | — | — |
| 2021-11-26 | $77.10 | $77.10 | 1,280 | — | — |
| 2021-11-24 | $83.80 | $83.80 | 1,520 | — | — |
| 2021-11-23 | $82.10 | $82.10 | 2,890 | — | — |
| 2021-11-22 | $79.00 | $79.00 | 9,550 | — | — |
| 2021-11-19 | $85.70 | $85.70 | 1,000 | — | — |
| 2021-11-18 | $85.70 | $85.70 | 840 | — | — |
| 2021-11-17 | $90.20 | $90.20 | 1,010 | — | — |
| 2021-11-16 | $91.20 | $91.20 | 2,450 | — | — |
| 2021-11-15 | $89.20 | $89.20 | 2,680 | — | — |
| 2021-11-12 | $89.10 | $89.10 | 1,490 | — | — |
| 2021-11-11 | $90.80 | $90.80 | 2,110 | — | — |
| 2021-11-10 | $92.50 | $92.50 | 320 | — | — |
| 2021-11-09 | $92.20 | $92.20 | 2,500 | — | — |
| 2021-11-08 | $91.80 | $91.80 | 1,210 | — | — |
| 2021-11-05 | $90.90 | $90.90 | 710 | — | — |
| 2021-11-04 | $90.30 | $90.30 | 590 | — | — |
| 2021-11-03 | $90.80 | $90.80 | 760 | — | — |
| 2021-11-02 | $88.35 | $88.35 | 1,270 | — | — |
| 2021-11-01 | $91.80 | $91.80 | 810 | — | — |
| 2021-10-29 | $90.00 | $90.00 | 1,090 | — | — |
| 2021-10-28 | $87.70 | $87.70 | 2,460 | — | — |
| 2021-10-27 | $85.80 | $85.80 | 1,400 | — | — |
| 2021-10-26 | $89.92 | $89.92 | 1,740 | — | — |
| 2021-10-25 | $91.00 | $91.00 | 620 | — | — |
| 2021-10-22 | $90.62 | $90.62 | 420 | — | — |
| 2021-10-21 | $90.40 | $90.40 | 1,940 | — | — |
| 2021-10-20 | $93.50 | $93.50 | 510 | — | — |
| 2021-10-19 | $93.40 | $93.40 | 890 | — | — |
| 2021-10-18 | $93.00 | $93.00 | 190 | — | — |
| 2021-10-15 | $93.25 | $93.25 | 480 | — | — |
| 2021-10-14 | $91.60 | $91.60 | 1,830 | — | — |
| 2021-10-13 | $92.60 | $92.60 | 1,230 | — | — |
| 2021-10-12 | $92.00 | $92.00 | 420 | — | — |
| 2021-10-11 | $91.20 | $91.20 | 1,380 | — | — |
| 2021-10-08 | $96.00 | $96.00 | 340 | — | — |
| 2021-10-07 | $97.10 | $97.10 | 840 | — | — |
| 2021-10-06 | $94.80 | $94.80 | 1,160 | — | — |
| 2021-10-05 | $97.80 | $97.80 | 200 | — | — |
| 2021-10-04 | $95.83 | $95.83 | 400 | — | — |
| 2021-10-01 | $97.40 | $97.40 | 310 | — | — |
| 2021-09-30 | $100.00 | $100.00 | 2,160 | — | — |
| 2021-09-29 | $93.40 | $93.40 | 1,350 | — | — |
| 2021-09-28 | $94.00 | $94.00 | 760 | — | — |
| 2021-09-27 | $90.90 | $90.90 | 1,040 | — | — |
| 2021-09-24 | $93.10 | $93.10 | 1,640 | — | — |
| 2021-09-23 | $93.40 | $93.40 | 480 | — | — |
| 2021-09-22 | $91.00 | $91.00 | 1,510 | — | — |
| 2021-09-21 | $96.90 | $96.90 | 980 | — | — |
| 2021-09-20 | $88.50 | $88.50 | 1,380 | — | — |
| 2021-09-17 | $94.70 | $94.70 | 2,140 | — | — |
| 2021-09-16 | $98.40 | $98.40 | 500 | — | — |
| 2021-09-15 | $98.50 | $98.50 | 530 | — | — |
| 2021-09-14 | $97.40 | $97.40 | 1,150 | — | — |
| 2021-09-13 | $97.90 | $97.90 | 410 | — | — |
| 2021-09-10 | $99.60 | $99.60 | 1,120 | — | — |
| 2021-09-09 | $98.50 | $98.50 | 1,870 | — | — |
| 2021-09-08 | $94.00 | $94.00 | 1,890 | — | — |
| 2021-09-07 | $99.10 | $99.10 | 950 | — | — |
| 2021-09-03 | $102.55 | $102.55 | 940 | — | — |
| 2021-09-02 | $104.00 | $104.00 | 3,460 | — | — |
| 2021-09-01 | $98.00 | $98.00 | 2,230 | — | — |
| 2021-08-31 | $98.20 | $98.20 | 1,820 | — | — |
| 2021-08-30 | $96.90 | $96.90 | 250 | — | — |
| 2021-08-27 | $95.40 | $95.40 | 2,910 | — | — |
| 2021-08-26 | $95.30 | $95.30 | 740 | — | — |
| 2021-08-25 | $97.40 | $97.40 | 1,560 | — | — |
| 2021-08-24 | $97.70 | $97.70 | 540 | — | — |
| 2021-08-23 | $93.25 | $93.25 | 1,460 | — | — |
| 2021-08-20 | $93.70 | $93.70 | 400 | — | — |
| 2021-08-19 | $94.60 | $94.60 | 410 | — | — |
| 2021-08-18 | $92.70 | $92.70 | 1,210 | — | — |
| 2021-08-17 | $92.00 | $92.00 | 1,020 | — | — |
| 2021-08-16 | $93.20 | $93.20 | 1,790 | — | — |
| 2021-08-13 | $98.70 | $98.70 | 1,070 | — | — |
| 2021-08-12 | $97.90 | $97.90 | 1,340 | — | — |
| 2021-08-11 | $96.50 | $96.50 | 1,630 | — | — |
| 2021-08-10 | $99.60 | $99.60 | 2,180 | — | — |
| 2021-08-09 | $100.90 | $100.90 | 3,020 | — | — |
| 2021-08-06 | $100.30 | $100.30 | 3,240 | — | — |
| 2021-08-05 | $103.80 | $103.80 | 2,490 | — | — |
| 2021-08-04 | $101.40 | $101.40 | 4,630 | — | — |
| 2021-08-03 | $107.50 | $107.50 | 1,860 | — | — |
| 2021-08-02 | $109.90 | $109.90 | 1,540 | — | — |
| 2021-07-30 | $112.30 | $112.30 | 2,580 | — | — |
| 2021-07-29 | $112.50 | $112.50 | 5,780 | — | — |
| 2021-07-28 | $120.90 | $120.90 | 8,760 | — | — |
| 2021-07-27 | $120.00 | $120.00 | 44,020 | — | — |
| 2021-07-26 | $121.10 | $121.10 | 1,570 | — | — |
| 2021-07-23 | $121.00 | $121.00 | 1,150 | — | — |
| 2021-07-22 | $120.50 | $120.50 | 2,930 | — | — |
| 2021-07-21 | $120.60 | $120.60 | 2,360 | — | — |
| 2021-07-20 | $119.50 | $119.50 | 1,060 | — | — |
| 2021-07-19 | $120.10 | $120.10 | 1,560 | — | — |
| 2021-07-16 | $122.50 | $122.50 | 2,020 | — | — |
| 2021-07-15 | $123.60 | $123.60 | 720 | — | — |
| 2021-07-14 | $125.00 | $125.00 | 2,780 | — | — |
| 2021-07-13 | $123.50 | $123.50 | 2,660 | — | — |
| 2021-07-12 | $123.50 | $123.50 | 1,480 | — | — |
| 2021-07-09 | $123.00 | $123.00 | 1,760 | — | — |
| 2021-07-08 | $118.60 | $118.60 | 1,230 | — | — |
| 2021-07-07 | $121.10 | $121.10 | 5,120 | — | — |
| 2021-07-06 | $119.10 | $119.10 | 4,600 | — | — |
| 2021-07-02 | $117.50 | $117.50 | 3,100 | — | — |
| 2021-07-01 | $118.70 | $118.70 | 6,980 | — | — |
| 2021-06-30 | $123.80 | $123.80 | 2,780 | — | — |
| 2021-06-29 | $121.70 | $121.70 | 12,580 | — | — |
| 2021-06-28 | $123.60 | $123.60 | 6,750 | — | — |
| 2021-06-25 | $132.60 | $132.60 | 11,920 | — | — |
| 2021-06-24 | $128.40 | $128.40 | 2,480 | — | — |
| 2021-06-23 | $123.90 | $123.90 | 2,110 | — | — |
| 2021-06-22 | $127.70 | $127.70 | 6,850 | — | — |
| 2021-06-21 | $119.50 | $119.50 | 1,890 | — | — |
| 2021-06-18 | $118.50 | $118.50 | 1,290 | — | — |
| 2021-06-17 | $120.00 | $120.00 | 3,930 | — | — |
| 2021-06-16 | $115.30 | $115.30 | 6,170 | — | — |
| 2021-06-15 | $115.70 | $115.70 | 890 | — | — |
| 2021-06-14 | $110.50 | $110.50 | 1,170 | — | — |
| 2021-06-11 | $112.70 | $112.70 | 4,020 | — | — |
| 2021-06-10 | $113.40 | $113.40 | 6,690 | — | — |
| 2021-06-09 | $104.80 | $104.80 | 2,120 | — | — |
| 2021-06-08 | $102.10 | $102.10 | 1,320 | — | — |
| 2021-06-07 | $103.60 | $103.60 | 840 | — | — |
| 2021-06-04 | $101.00 | $101.00 | 1,170 | — | — |
| 2021-06-03 | $101.50 | $101.50 | 1,040 | — | — |
| 2021-06-02 | $105.30 | $105.30 | 940 | — | — |
| 2021-06-01 | $103.00 | $103.00 | 950 | — | — |
| 2021-05-28 | $103.30 | $103.30 | 2,190 | — | — |
| 2021-05-27 | $104.00 | $104.00 | 2,490 | — | — |
| 2021-05-26 | $101.90 | $101.90 | 1,070 | — | — |
| 2021-05-25 | $102.80 | $102.80 | 2,500 | — | — |
| 2021-05-24 | $101.50 | $101.50 | 1,100 | — | — |
| 2021-05-21 | $102.10 | $102.10 | 1,190 | — | — |
| 2021-05-20 | $102.40 | $102.40 | 560 | — | — |
| 2021-05-19 | $102.90 | $102.90 | 1,260 | — | — |
| 2021-05-18 | $102.70 | $102.70 | 1,530 | — | — |
| 2021-05-17 | $100.50 | $100.50 | 3,140 | — | — |
| 2021-05-14 | $98.00 | $98.00 | 6,820 | — | — |
| 2021-05-13 | $114.50 | $114.50 | 8,640 | — | — |
| 2021-05-12 | $99.40 | $99.40 | 1,380 | — | — |
| 2021-05-11 | $97.30 | $97.30 | 1,850 | — | — |
| 2021-05-10 | $97.20 | $97.20 | 3,450 | — | — |
| 2021-05-07 | $95.40 | $95.40 | 5,900 | — | — |
| 2021-05-06 | $96.40 | $96.40 | 6,050 | — | — |
| 2021-05-05 | $95.30 | $95.30 | 12,820 | — | — |
| 2021-05-04 | $105.90 | $105.90 | 1,830 | — | — |
| 2021-05-03 | $106.50 | $106.50 | 4,080 | — | — |
| 2021-04-30 | $109.40 | $109.40 | 2,900 | — | — |
| 2021-04-29 | $112.40 | $112.40 | 6,360 | — | — |
| 2021-04-28 | $120.00 | $120.00 | 5,420 | — | — |
| 2021-04-27 | $120.00 | $120.00 | 40,070 | — | — |
| 2021-04-26 | $137.40 | $137.40 | 16,150 | — | — |
| 2021-04-23 | $143.10 | $143.10 | 12,820 | — | — |
| 2021-04-22 | $142.80 | $142.80 | 2,250 | — | — |
| 2021-04-21 | $141.90 | $141.90 | 3,800 | — | — |
| 2021-04-20 | $135.40 | $135.40 | 7,140 | — | — |
| 2021-04-19 | $143.00 | $143.00 | 4,910 | — | — |
| 2021-04-16 | $143.60 | $143.60 | 5,170 | — | — |
| 2021-04-15 | $147.00 | $147.00 | 14,280 | — | — |
| 2021-04-14 | $134.00 | $134.00 | 4,400 | — | — |
| 2021-04-13 | $129.50 | $129.50 | 3,050 | — | — |
| 2021-04-12 | $128.00 | $128.00 | 4,840 | — | — |
| 2021-04-09 | $127.00 | $127.00 | 4,500 | — | — |
| 2021-04-08 | $127.50 | $127.50 | 4,790 | — | — |
| 2021-04-07 | $125.80 | $125.80 | 1,560 | — | — |
| 2021-04-06 | $126.30 | $126.30 | 4,130 | — | — |
| 2021-04-05 | $125.60 | $125.60 | 3,440 | — | — |
| 2021-04-01 | $123.00 | $123.00 | 2,980 | — | — |
| 2021-03-31 | $123.80 | $123.80 | 7,050 | — | — |
| 2021-03-30 | $113.10 | $113.10 | 1,390 | — | — |
| 2021-03-29 | $115.00 | $115.00 | 3,530 | — | — |
| 2021-03-26 | $113.20 | $113.20 | 2,760 | — | — |
| 2021-03-25 | $116.20 | $116.20 | 7,780 | — | — |
| 2021-03-24 | $113.70 | $113.70 | 4,250 | — | — |
| 2021-03-23 | $117.90 | $117.90 | 7,610 | — | — |
| 2021-03-22 | $124.30 | $124.30 | 10,600 | — | — |
| 2021-03-19 | $130.90 | $130.90 | 5,530 | — | — |
| 2021-03-18 | $125.00 | $125.00 | 6,120 | — | — |
| 2021-03-17 | $139.00 | $139.00 | 15,720 | — | — |
| 2021-03-16 | $149.70 | $149.70 | 27,330 | — | — |
| 2021-03-15 | $154.90 | $154.90 | 31,080 | — | — |
| 2021-03-12 | $125.00 | $125.00 | 42,580 | — | — |
| 2021-03-11 | $112.80 | $112.80 | 30,770 | — | — |
| 2021-03-10 | $98.60 | $98.60 | 11,770 | — | — |
| 2021-03-09 | $89.00 | $89.00 | 2,100 | — | — |
| 2021-03-08 | $90.00 | $90.00 | 330 | — | — |
| 2021-03-05 | $90.00 | $90.00 | 3,180 | — | — |
| 2021-03-04 | $87.50 | $87.50 | 2,600 | — | — |
| 2021-03-03 | $95.55 | $95.55 | 1,010 | — | — |
| 2021-03-02 | $96.00 | $96.00 | 2,230 | — | — |
| 2021-03-01 | $94.20 | $94.20 | 8,830 | — | — |
| 2021-02-26 | $89.00 | $89.00 | 2,500 | — | — |
| 2021-02-25 | $93.10 | $93.10 | 1,330 | — | — |
| 2021-02-24 | $92.20 | $92.20 | 4,230 | — | — |
| 2021-02-23 | $97.30 | $97.30 | 1,880 | — | — |
| 2021-02-22 | $98.70 | $98.70 | 2,360 | — | — |
| 2021-02-19 | $100.00 | $100.00 | 1,020 | — | — |
| 2021-02-18 | $99.10 | $99.10 | 3,720 | — | — |
| 2021-02-17 | $101.20 | $101.20 | 2,940 | — | — |
| 2021-02-16 | $102.70 | $102.70 | 6,500 | — | — |
| 2021-02-12 | $97.10 | $97.10 | 3,040 | — | — |
| 2021-02-11 | $97.80 | $97.80 | 3,570 | — | — |
| 2021-02-10 | $99.70 | $99.70 | 5,400 | — | — |
| 2021-02-09 | $100.90 | $100.90 | 4,880 | — | — |
| 2021-02-08 | $101.00 | $101.00 | 3,400 | — | — |
| 2021-02-05 | $100.00 | $100.00 | 2,760 | — | — |
| 2021-02-04 | $99.80 | $99.80 | 2,140 | — | — |
| 2021-02-03 | $100.00 | $100.00 | 2,150 | — | — |
| 2021-02-02 | $99.40 | $99.40 | 1,940 | — | — |
| 2021-02-01 | $98.60 | $98.60 | 1,230 | — | — |
| 2021-01-29 | $97.30 | $97.30 | 2,630 | — | — |
| 2021-01-28 | $99.00 | $99.00 | 1,290 | — | — |
| 2021-01-27 | $100.70 | $100.70 | 4,100 | — | — |
| 2021-01-26 | $103.90 | $103.90 | 2,650 | — | — |
| 2021-01-25 | $104.30 | $104.30 | 5,950 | — | — |
| 2021-01-22 | $104.70 | $104.70 | 1,380 | — | — |
| 2021-01-21 | $102.70 | $102.70 | 940 | — | — |
| 2021-01-20 | $104.60 | $104.60 | 1,690 | — | — |
| 2021-01-19 | $104.40 | $104.40 | 1,130 | — | — |
| 2021-01-15 | $104.30 | $104.30 | 1,540 | — | — |
| 2021-01-14 | $105.00 | $105.00 | 3,050 | — | — |
| 2021-01-13 | $106.84 | $106.84 | 1,410 | — | — |
| 2021-01-12 | $107.70 | $107.70 | 2,060 | — | — |
| 2021-01-11 | $103.70 | $103.70 | 1,960 | — | — |
| 2021-01-08 | $100.30 | $100.30 | 1,100 | — | — |
| 2021-01-07 | $100.90 | $100.90 | 1,300 | — | — |
| 2021-01-06 | $98.40 | $98.40 | 2,390 | — | — |
| 2021-01-05 | $98.50 | $98.50 | 880 | — | — |
| 2021-01-04 | $99.30 | $99.30 | 990 | — | — |