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
- 2007-01-25 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 | $91.20 | $91.20 | 3,995 | — | — |
| 2021-12-30 | $94.00 | $94.00 | 4,065 | — | — |
| 2021-12-29 | $91.20 | $91.20 | 1,575 | — | — |
| 2021-12-28 | $92.60 | $92.60 | 1,680 | — | — |
| 2021-12-27 | $96.00 | $96.00 | 1,460 | — | — |
| 2021-12-23 | $97.00 | $97.00 | 1,405 | — | — |
| 2021-12-22 | $98.60 | $98.60 | 1,885 | — | — |
| 2021-12-21 | $96.00 | $96.00 | 2,770 | — | — |
| 2021-12-20 | $94.80 | $94.80 | 2,585 | — | — |
| 2021-12-17 | $96.20 | $96.20 | 3,685 | — | — |
| 2021-12-16 | $93.40 | $93.40 | 2,565 | — | — |
| 2021-12-15 | $94.00 | $94.00 | 2,360 | — | — |
| 2021-12-14 | $93.00 | $93.00 | 1,080 | — | — |
| 2021-12-13 | $97.40 | $97.40 | 2,180 | — | — |
| 2021-12-10 | $96.40 | $96.40 | 2,385 | — | — |
| 2021-12-09 | $99.40 | $99.40 | 2,465 | — | — |
| 2021-12-08 | $99.60 | $99.60 | 3,910 | — | — |
| 2021-12-07 | $96.80 | $96.80 | 4,955 | — | — |
| 2021-12-06 | $91.40 | $91.40 | 9,755 | — | — |
| 2021-12-03 | $86.40 | $86.40 | 6,225 | — | — |
| 2021-12-02 | $93.60 | $93.60 | 8,670 | — | — |
| 2021-12-01 | $97.20 | $97.20 | 11,560 | — | — |
| 2021-11-30 | $106.00 | $106.00 | 6,765 | — | — |
| 2021-11-29 | $108.00 | $108.00 | 8,025 | — | — |
| 2021-11-26 | $109.80 | $109.80 | 12,440 | — | — |
| 2021-11-24 | $106.60 | $106.60 | 4,695 | — | — |
| 2021-11-23 | $107.00 | $107.00 | 10,965 | — | — |
| 2021-11-22 | $105.40 | $105.40 | 8,115 | — | — |
| 2021-11-19 | $110.40 | $110.40 | 5,930 | — | — |
| 2021-11-18 | $108.00 | $108.00 | 8,555 | — | — |
| 2021-11-17 | $108.80 | $108.80 | 6,035 | — | — |
| 2021-11-16 | $109.80 | $109.80 | 6,940 | — | — |
| 2021-11-15 | $112.00 | $112.00 | 8,920 | — | — |
| 2021-11-12 | $115.60 | $115.60 | 6,240 | — | — |
| 2021-11-11 | $114.20 | $114.20 | 7,885 | — | — |
| 2021-11-10 | $110.60 | $110.60 | 27,795 | — | — |
| 2021-11-09 | $114.40 | $114.40 | 273,045 | — | — |
| 2021-11-08 | $116.00 | $116.00 | 4,395 | — | — |
| 2021-11-05 | $117.20 | $117.20 | 4,185 | — | — |
| 2021-11-04 | $117.20 | $117.20 | 11,495 | — | — |
| 2021-11-03 | $119.80 | $119.80 | 13,210 | — | — |
| 2021-11-02 | $118.40 | $118.40 | 5,425 | — | — |
| 2021-11-01 | $120.60 | $120.60 | 10,420 | — | — |
| 2021-10-29 | $116.00 | $116.00 | 8,105 | — | — |
| 2021-10-28 | $117.80 | $117.80 | 16,055 | — | — |
| 2021-10-27 | $121.00 | $121.00 | 29,255 | — | — |
| 2021-10-26 | $122.20 | $122.20 | 42,915 | — | — |
| 2021-10-25 | $114.60 | $114.60 | 17,680 | — | — |
| 2021-10-22 | $111.40 | $111.40 | 18,010 | — | — |
| 2021-10-21 | $114.00 | $114.00 | 12,670 | — | — |
| 2021-10-20 | $116.40 | $116.40 | 10,670 | — | — |
| 2021-10-19 | $113.40 | $113.40 | 19,750 | — | — |
| 2021-10-18 | $116.60 | $116.60 | 33,600 | — | — |
| 2021-10-15 | $125.40 | $125.40 | 1,134,045 | — | — |
| 2021-10-14 | $118.80 | $118.80 | 19,855 | — | — |
| 2021-10-13 | $117.20 | $117.20 | 25,410 | — | — |
| 2021-10-12 | $112.00 | $112.00 | 6,320 | — | — |
| 2021-10-11 | $108.80 | $108.80 | 5,450 | — | — |
| 2021-10-08 | $108.80 | $108.80 | 11,180 | — | — |
| 2021-10-07 | $109.20 | $109.20 | 18,955 | — | — |
| 2021-10-06 | $105.60 | $105.60 | 8,790 | — | — |
| 2021-10-05 | $109.00 | $109.00 | 23,020 | — | — |
| 2021-10-04 | $108.40 | $108.40 | 18,365 | — | — |
| 2021-10-01 | $113.40 | $113.40 | 27,710 | — | — |
| 2021-09-30 | $111.60 | $111.60 | 30,335 | — | — |
| 2021-09-29 | $123.00 | $123.00 | 104,515 | — | — |
| 2021-09-28 | $139.80 | $139.80 | 2,022,580 | — | — |
| 2021-09-27 | $107.00 | $107.00 | 3,050 | — | — |
| 2021-09-24 | $107.00 | $107.00 | 4,060 | — | — |
| 2021-09-23 | $108.40 | $108.40 | 4,285 | — | — |
| 2021-09-22 | $110.00 | $110.00 | 5,380 | — | — |
| 2021-09-21 | $107.00 | $107.00 | 8,035 | — | — |
| 2021-09-20 | $104.60 | $104.60 | 4,700 | — | — |
| 2021-09-17 | $107.00 | $107.00 | 3,255 | — | — |
| 2021-09-16 | $106.20 | $106.20 | 3,980 | — | — |
| 2021-09-15 | $105.40 | $105.40 | 7,580 | — | — |
| 2021-09-14 | $107.80 | $107.80 | 9,475 | — | — |
| 2021-09-13 | $111.40 | $111.40 | 14,035 | — | — |
| 2021-09-10 | $111.40 | $111.40 | 5,765 | — | — |
| 2021-09-09 | $111.40 | $111.40 | 8,805 | — | — |
| 2021-09-08 | $111.40 | $111.40 | 18,330 | — | — |
| 2021-09-07 | $119.00 | $119.00 | 6,405 | — | — |
| 2021-09-03 | $119.20 | $119.20 | 10,110 | — | — |
| 2021-09-02 | $123.00 | $123.00 | 8,985 | — | — |
| 2021-09-01 | $125.00 | $125.00 | 21,565 | — | — |
| 2021-08-31 | $126.80 | $126.80 | 61,655 | — | — |
| 2021-08-30 | $118.20 | $118.20 | 12,970 | — | — |
| 2021-08-27 | $119.80 | $119.80 | 25,805 | — | — |
| 2021-08-26 | $115.80 | $115.80 | 21,845 | — | — |
| 2021-08-25 | $119.00 | $119.00 | 42,885 | — | — |
| 2021-08-24 | $118.60 | $118.60 | 24,540 | — | — |
| 2021-08-23 | $120.40 | $120.40 | 63,405 | — | — |
| 2021-08-20 | $124.00 | $124.00 | 207,225 | — | — |
| 2021-08-19 | $163.00 | $163.00 | 5,983,945 | — | — |
| 2021-08-18 | $108.20 | $108.20 | 4,325 | — | — |
| 2021-08-17 | $107.00 | $107.00 | 8,360 | — | — |
| 2021-08-16 | $114.40 | $114.40 | 2,630 | — | — |
| 2021-08-13 | $115.40 | $115.40 | 3,825 | — | — |
| 2021-08-12 | $115.40 | $115.40 | 5,240 | — | — |
| 2021-08-11 | $117.20 | $117.20 | 3,350 | — | — |
| 2021-08-10 | $124.40 | $124.40 | 11,840 | — | — |
| 2021-08-09 | $115.40 | $115.40 | 1,560 | — | — |
| 2021-08-06 | $114.60 | $114.60 | 2,850 | — | — |
| 2021-08-05 | $117.40 | $117.40 | 1,995 | — | — |
| 2021-08-04 | $118.00 | $118.00 | 3,045 | — | — |
| 2021-08-03 | $120.20 | $120.20 | 14,905 | — | — |
| 2021-08-02 | $129.00 | $129.00 | 100,295 | — | — |
| 2021-07-30 | $134.20 | $134.20 | 2,720 | — | — |
| 2021-07-29 | $132.40 | $132.40 | 3,425 | — | — |
| 2021-07-28 | $130.60 | $130.60 | 6,115 | — | — |
| 2021-07-27 | $123.00 | $123.00 | 875 | — | — |
| 2021-07-26 | $125.60 | $125.60 | 3,050 | — | — |
| 2021-07-23 | $134.00 | $134.00 | 6,010 | — | — |
| 2021-07-22 | $126.60 | $126.60 | 2,320 | — | — |
| 2021-07-21 | $128.80 | $128.80 | 7,655 | — | — |
| 2021-07-20 | $121.20 | $121.20 | 9,920 | — | — |
| 2021-07-19 | $118.20 | $118.20 | 12,660 | — | — |
| 2021-07-16 | $123.00 | $123.00 | 3,050 | — | — |
| 2021-07-15 | $127.40 | $127.40 | 24,145 | — | — |
| 2021-07-14 | $153.60 | $153.60 | 16,145 | — | — |
| 2021-07-13 | $177.80 | $177.80 | 55,365 | — | — |
| 2021-07-12 | $142.20 | $142.20 | 165 | — | — |
| 2021-07-09 | $145.40 | $145.40 | 1,390 | — | — |
| 2021-07-08 | $142.20 | $142.20 | 1,215 | — | — |
| 2021-07-07 | $141.60 | $141.60 | 465 | — | — |
| 2021-07-06 | $141.60 | $141.60 | 555 | — | — |
| 2021-07-02 | $145.20 | $145.20 | 400 | — | — |
| 2021-07-01 | $146.80 | $146.80 | 1,085 | — | — |
| 2021-06-30 | $146.80 | $146.80 | 920 | — | — |
| 2021-06-29 | $152.00 | $152.00 | 155 | — | — |
| 2021-06-28 | $155.20 | $155.20 | 450 | — | — |
| 2021-06-25 | $154.40 | $154.40 | 190 | — | — |
| 2021-06-24 | $153.20 | $153.20 | 1,075 | — | — |
| 2021-06-23 | $154.00 | $154.00 | 165 | — | — |
| 2021-06-22 | $150.00 | $150.00 | 310 | — | — |
| 2021-06-21 | $152.40 | $152.40 | 750 | — | — |
| 2021-06-18 | $153.00 | $153.00 | 325 | — | — |
| 2021-06-17 | $156.40 | $156.40 | 535 | — | — |
| 2021-06-16 | $155.60 | $155.60 | 525 | — | — |
| 2021-06-15 | $157.60 | $157.60 | 365 | — | — |
| 2021-06-14 | $160.80 | $160.80 | 820 | — | — |
| 2021-06-11 | $159.00 | $159.00 | 285 | — | — |
| 2021-06-10 | $159.40 | $159.40 | 3,995 | — | — |
| 2021-06-09 | $155.60 | $155.60 | 1,190 | — | — |
| 2021-06-08 | $154.00 | $154.00 | 835 | — | — |
| 2021-06-07 | $156.40 | $156.40 | 505 | — | — |
| 2021-06-04 | $155.40 | $155.40 | 1,190 | — | — |
| 2021-06-03 | $155.60 | $155.60 | 590 | — | — |
| 2021-06-02 | $154.60 | $154.60 | 955 | — | — |
| 2021-06-01 | $154.40 | $154.40 | 505 | — | — |
| 2021-05-28 | $152.80 | $152.80 | 635 | — | — |
| 2021-05-27 | $153.00 | $153.00 | 650 | — | — |
| 2021-05-26 | $155.00 | $155.00 | 1,815 | — | — |
| 2021-05-25 | $151.60 | $151.60 | 440 | — | — |
| 2021-05-24 | $149.80 | $149.80 | 300 | — | — |
| 2021-05-21 | $150.20 | $150.20 | 715 | — | — |
| 2021-05-20 | $147.00 | $147.00 | 235 | — | — |
| 2021-05-19 | $147.40 | $147.40 | 410 | — | — |
| 2021-05-18 | $148.40 | $148.40 | 580 | — | — |
| 2021-05-17 | $149.80 | $149.80 | 735 | — | — |
| 2021-05-14 | $142.60 | $142.60 | 565 | — | — |
| 2021-05-13 | $142.40 | $142.40 | 795 | — | — |
| 2021-05-12 | $147.20 | $147.20 | 740 | — | — |
| 2021-05-11 | $153.00 | $153.00 | 1,010 | — | — |
| 2021-05-10 | $147.00 | $147.00 | 930 | — | — |
| 2021-05-07 | $148.80 | $148.80 | 1,645 | — | — |
| 2021-05-06 | $144.00 | $144.00 | 2,245 | — | — |
| 2021-05-05 | $155.60 | $155.60 | 1,165 | — | — |
| 2021-05-04 | $157.20 | $157.20 | 12,355 | — | — |
| 2021-05-03 | $183.00 | $183.00 | 47,785 | — | — |
| 2021-04-30 | $155.00 | $155.00 | 545 | — | — |
| 2021-04-29 | $154.00 | $154.00 | 1,445 | — | — |
| 2021-04-28 | $157.60 | $157.60 | 1,100 | — | — |
| 2021-04-27 | $158.60 | $158.60 | 570 | — | — |
| 2021-04-26 | $159.00 | $159.00 | 1,185 | — | — |
| 2021-04-23 | $161.00 | $161.00 | 1,025 | — | — |
| 2021-04-22 | $162.40 | $162.40 | 605 | — | — |
| 2021-04-21 | $160.20 | $160.20 | 430 | — | — |
| 2021-04-20 | $160.60 | $160.60 | 520 | — | — |
| 2021-04-19 | $166.20 | $166.20 | 1,180 | — | — |
| 2021-04-16 | $175.00 | $175.00 | 3,325 | — | — |
| 2021-04-15 | $160.00 | $160.00 | 830 | — | — |
| 2021-04-14 | $166.20 | $166.20 | 2,395 | — | — |
| 2021-04-13 | $162.00 | $162.00 | 860 | — | — |
| 2021-04-12 | $162.00 | $162.00 | 1,495 | — | — |
| 2021-04-09 | $171.80 | $171.80 | 3,700 | — | — |
| 2021-04-08 | $172.00 | $172.00 | 3,470 | — | — |
| 2021-04-07 | $163.20 | $163.20 | 3,610 | — | — |
| 2021-04-06 | $176.60 | $176.60 | 5,925 | — | — |
| 2021-04-05 | $177.60 | $177.60 | 23,205 | — | — |
| 2021-04-01 | $176.00 | $176.00 | 765,230 | — | — |
| 2021-03-31 | $148.60 | $148.60 | 21,015 | — | — |
| 2021-03-30 | $137.00 | $137.00 | 165 | — | — |
| 2021-03-29 | $136.60 | $136.60 | 455 | — | — |
| 2021-03-26 | $139.60 | $139.60 | 580 | — | — |
| 2021-03-25 | $138.00 | $138.00 | 1,065 | — | — |
| 2021-03-24 | $137.20 | $137.20 | 2,090 | — | — |
| 2021-03-23 | $142.00 | $142.00 | 1,355 | — | — |
| 2021-03-22 | $147.60 | $147.60 | 820 | — | — |
| 2021-03-19 | $152.80 | $152.80 | 1,190 | — | — |
| 2021-03-18 | $148.00 | $148.00 | 1,050 | — | — |
| 2021-03-17 | $151.40 | $151.40 | 1,565 | — | — |
| 2021-03-16 | $150.80 | $150.80 | 1,980 | — | — |
| 2021-03-15 | $150.40 | $150.40 | 850 | — | — |
| 2021-03-12 | $147.20 | $147.20 | 740 | — | — |
| 2021-03-11 | $154.80 | $154.80 | 575 | — | — |
| 2021-03-10 | $152.00 | $152.00 | 520 | — | — |
| 2021-03-09 | $150.80 | $150.80 | 865 | — | — |
| 2021-03-08 | $143.00 | $143.00 | 980 | — | — |
| 2021-03-05 | $143.00 | $143.00 | 2,395 | — | — |
| 2021-03-04 | $136.20 | $136.20 | 3,975 | — | — |
| 2021-03-03 | $158.00 | $158.00 | 1,275 | — | — |
| 2021-03-02 | $163.00 | $163.00 | 1,560 | — | — |
| 2021-03-01 | $167.20 | $167.20 | 1,180 | — | — |
| 2021-02-26 | $161.00 | $161.00 | 1,630 | — | — |
| 2021-02-25 | $166.20 | $166.20 | 1,000 | — | — |
| 2021-02-24 | $172.00 | $172.00 | 1,780 | — | — |
| 2021-02-23 | $164.60 | $164.60 | 2,020 | — | — |
| 2021-02-22 | $172.40 | $172.40 | 2,600 | — | — |
| 2021-02-19 | $182.00 | $182.00 | 2,125 | — | — |
| 2021-02-18 | $188.40 | $188.40 | 2,305 | — | — |
| 2021-02-17 | $186.00 | $186.00 | 2,865 | — | — |
| 2021-02-16 | $192.80 | $192.80 | 3,320 | — | — |
| 2021-02-12 | $183.40 | $183.40 | 2,565 | — | — |
| 2021-02-11 | $178.00 | $178.00 | 2,715 | — | — |
| 2021-02-10 | $188.00 | $188.00 | 6,780 | — | — |
| 2021-02-09 | $190.80 | $190.80 | 24,735 | — | — |
| 2021-02-08 | $183.00 | $183.00 | 3,380 | — | — |
| 2021-02-05 | $175.00 | $175.00 | 1,330 | — | — |
| 2021-02-04 | $173.00 | $173.00 | 2,085 | — | — |
| 2021-02-03 | $170.60 | $170.60 | 1,730 | — | — |
| 2021-02-02 | $169.60 | $169.60 | 2,355 | — | — |
| 2021-02-01 | $164.40 | $164.40 | 1,395 | — | — |
| 2021-01-29 | $163.60 | $163.60 | 4,485 | — | — |
| 2021-01-28 | $177.80 | $177.80 | 14,345 | — | — |
| 2021-01-27 | $162.20 | $162.20 | 2,875 | — | — |
| 2021-01-26 | $163.40 | $163.40 | 1,025 | — | — |
| 2021-01-25 | $164.60 | $164.60 | 1,915 | — | — |
| 2021-01-22 | $168.60 | $168.60 | 965 | — | — |
| 2021-01-21 | $166.60 | $166.60 | 1,525 | — | — |
| 2021-01-20 | $164.60 | $164.60 | 1,270 | — | — |
| 2021-01-19 | $165.40 | $165.40 | 1,495 | — | — |
| 2021-01-15 | $168.40 | $168.40 | 1,805 | — | — |
| 2021-01-14 | $162.00 | $162.00 | 4,325 | — | — |
| 2021-01-13 | $168.00 | $168.00 | 1,975 | — | — |
| 2021-01-12 | $174.80 | $174.80 | 5,260 | — | — |
| 2021-01-11 | $164.60 | $164.60 | 1,140 | — | — |
| 2021-01-08 | $162.00 | $162.00 | 2,185 | — | — |
| 2021-01-07 | $160.60 | $160.60 | 2,990 | — | — |
| 2021-01-06 | $157.20 | $157.20 | 2,540 | — | — |
| 2021-01-05 | $151.60 | $151.60 | 2,680 | — | — |
| 2021-01-04 | $146.20 | $146.20 | 1,895 | — | — |