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
- 2021-01-11 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 | $96.60 | $96.60 | 3,760 | — | — |
| 2021-12-30 | $101.55 | $101.55 | 3,467 | — | — |
| 2021-12-29 | $101.55 | $101.55 | 9,080 | — | — |
| 2021-12-28 | $92.85 | $92.85 | 6,520 | — | — |
| 2021-12-27 | $100.65 | $100.65 | 2,880 | — | — |
| 2021-12-23 | $107.70 | $107.70 | 4,993 | — | — |
| 2021-12-22 | $104.40 | $104.40 | 3,120 | — | — |
| 2021-12-21 | $99.30 | $99.30 | 2,440 | — | — |
| 2021-12-20 | $100.65 | $100.65 | 3,800 | — | — |
| 2021-12-17 | $98.25 | $98.25 | 4,640 | — | — |
| 2021-12-16 | $103.05 | $103.05 | 4,800 | — | — |
| 2021-12-15 | $107.70 | $107.70 | 2,453 | — | — |
| 2021-12-14 | $103.20 | $103.20 | 987 | — | — |
| 2021-12-13 | $109.80 | $109.80 | 2,173 | — | — |
| 2021-12-10 | $109.65 | $109.65 | 2,747 | — | — |
| 2021-12-09 | $112.80 | $112.80 | 6,260 | — | — |
| 2021-12-08 | $120.00 | $120.00 | 3,153 | — | — |
| 2021-12-07 | $130.50 | $130.50 | 987 | — | — |
| 2021-12-06 | $132.00 | $132.00 | 4,800 | — | — |
| 2021-12-03 | $140.40 | $140.40 | 3,680 | — | — |
| 2021-12-02 | $139.50 | $139.50 | 2,207 | — | — |
| 2021-12-01 | $131.40 | $131.40 | 12,727 | — | — |
| 2021-11-30 | $136.05 | $136.05 | 2,013 | — | — |
| 2021-11-29 | $136.05 | $136.05 | 980 | — | — |
| 2021-11-26 | $135.30 | $135.30 | 180 | — | — |
| 2021-11-24 | $139.50 | $139.50 | 1,507 | — | — |
| 2021-11-23 | $136.65 | $136.65 | 2,833 | — | — |
| 2021-11-22 | $136.80 | $136.80 | 2,060 | — | — |
| 2021-11-19 | $138.00 | $138.00 | 2,960 | — | — |
| 2021-11-18 | $147.00 | $147.00 | 1,667 | — | — |
| 2021-11-17 | $148.80 | $148.80 | 8,033 | — | — |
| 2021-11-16 | $142.65 | $142.65 | 1,973 | — | — |
| 2021-11-15 | $142.50 | $142.50 | 2,193 | — | — |
| 2021-11-12 | $142.05 | $142.05 | 4,480 | — | — |
| 2021-11-11 | $142.50 | $142.50 | 11,153 | — | — |
| 2021-11-10 | $119.25 | $119.25 | 453 | — | — |
| 2021-11-09 | $116.25 | $116.25 | 540 | — | — |
| 2021-11-08 | $120.60 | $120.60 | 220 | — | — |
| 2021-11-05 | $112.05 | $112.05 | 447 | — | — |
| 2021-11-04 | $117.75 | $117.75 | 600 | — | — |
| 2021-11-03 | $126.90 | $126.90 | 2,267 | — | — |
| 2021-11-02 | $122.55 | $122.55 | 2,040 | — | — |
| 2021-11-01 | $114.60 | $114.60 | 1,567 | — | — |
| 2021-10-29 | $105.00 | $105.00 | 687 | — | — |
| 2021-10-28 | $103.20 | $103.20 | 1,000 | — | — |
| 2021-10-27 | $96.60 | $96.60 | 2,927 | — | — |
| 2021-10-26 | $103.80 | $103.80 | 1,980 | — | — |
| 2021-10-25 | $98.85 | $98.85 | 1,133 | — | — |
| 2021-10-22 | $100.80 | $100.80 | 680 | — | — |
| 2021-10-21 | $91.95 | $91.95 | 213 | — | — |
| 2021-10-20 | $92.25 | $92.25 | 1,547 | — | — |
| 2021-10-19 | $90.00 | $90.00 | 3,060 | — | — |
| 2021-10-18 | $91.65 | $91.65 | 3,980 | — | — |
| 2021-10-15 | $94.80 | $94.80 | 7,000 | — | — |
| 2021-10-14 | $96.00 | $96.00 | 2,100 | — | — |
| 2021-10-13 | $101.10 | $101.10 | 1,107 | — | — |
| 2021-10-12 | $94.35 | $94.35 | 1,313 | — | — |
| 2021-10-11 | $95.25 | $95.25 | 3,660 | — | — |
| 2021-10-08 | $95.85 | $95.85 | 873 | — | — |
| 2021-10-07 | $94.20 | $94.20 | 1,507 | — | — |
| 2021-10-06 | $93.75 | $93.75 | 4,480 | — | — |
| 2021-10-05 | $93.45 | $93.45 | 3,927 | — | — |
| 2021-10-04 | $99.15 | $99.15 | 2,407 | — | — |
| 2021-10-01 | $107.10 | $107.10 | 13,367 | — | — |
| 2021-09-30 | $106.20 | $106.20 | 7,500 | — | — |
| 2021-09-29 | $106.05 | $106.05 | 5,047 | — | — |
| 2021-09-28 | $121.05 | $121.05 | 6,293 | — | — |
| 2021-09-27 | $126.60 | $126.60 | 10,780 | — | — |
| 2021-09-24 | $145.50 | $145.50 | 1,713 | — | — |
| 2021-09-23 | $147.30 | $147.30 | 4,513 | — | — |
| 2021-09-22 | $162.00 | $162.00 | 3,693 | — | — |
| 2021-09-21 | $163.35 | $163.35 | 11,520 | — | — |
| 2021-09-20 | $171.00 | $171.00 | 12,487 | — | — |
| 2021-09-17 | $170.70 | $170.70 | 61,500 | — | — |
| 2021-09-16 | $180.45 | $180.45 | 11,587 | — | — |
| 2021-09-15 | $169.35 | $169.35 | 16,833 | — | — |
| 2021-09-14 | $151.95 | $151.95 | 5,853 | — | — |
| 2021-09-13 | $147.90 | $147.90 | 4,647 | — | — |
| 2021-09-10 | $145.50 | $145.50 | 9,153 | — | — |
| 2021-09-09 | $157.95 | $157.95 | 33,853 | — | — |
| 2021-09-08 | $152.25 | $152.25 | 62,340 | — | — |
| 2021-09-07 | $148.50 | $148.50 | 644,333 | — | — |
| 2021-09-03 | $108.60 | $108.60 | 940 | — | — |
| 2021-09-02 | $104.70 | $104.70 | 4,660 | — | — |
| 2021-09-01 | $114.38 | $114.38 | 11,400 | — | — |
| 2021-08-31 | $116.70 | $116.70 | 1,820 | — | — |
| 2021-08-30 | $123.75 | $123.75 | 120 | — | — |
| 2021-08-27 | $120.07 | $120.07 | 520 | — | — |
| 2021-08-26 | $122.25 | $122.25 | 193 | — | — |
| 2021-08-25 | $112.50 | $112.50 | 253 | — | — |
| 2021-08-24 | $120.45 | $120.45 | 227 | — | — |
| 2021-08-23 | $109.05 | $109.05 | 347 | — | — |
| 2021-08-20 | $113.70 | $113.70 | 600 | — | — |
| 2021-08-19 | $111.75 | $111.75 | 767 | — | — |
| 2021-08-18 | $115.80 | $115.80 | 747 | — | — |
| 2021-08-17 | $120.90 | $120.90 | 533 | — | — |
| 2021-08-16 | $124.50 | $124.50 | 1,093 | — | — |
| 2021-08-13 | $138.38 | $138.38 | 1,647 | — | — |
| 2021-08-12 | $153.75 | $153.75 | 1,420 | — | — |
| 2021-08-11 | $146.85 | $146.85 | 1,987 | — | — |
| 2021-08-10 | $143.85 | $143.85 | 680 | — | — |
| 2021-08-09 | $144.15 | $144.15 | 667 | — | — |
| 2021-08-06 | $144.75 | $144.75 | 4,447 | — | — |
| 2021-08-05 | $141.45 | $141.45 | 3,360 | — | — |
| 2021-08-04 | $149.55 | $149.55 | 2,093 | — | — |
| 2021-08-03 | $149.55 | $149.55 | 24,013 | — | — |
| 2021-08-02 | $149.55 | $149.55 | 2,893 | — | — |
| 2021-07-30 | $149.55 | $149.55 | 1,700 | — | — |
| 2021-07-29 | $149.40 | $149.40 | 1,873 | — | — |
| 2021-07-28 | $149.40 | $149.40 | 2,220 | — | — |
| 2021-07-27 | $149.55 | $149.55 | 4,180 | — | — |
| 2021-07-26 | $149.70 | $149.70 | 46,847 | — | — |
| 2021-07-23 | $149.55 | $149.55 | 1,793 | — | — |
| 2021-07-22 | $149.25 | $149.25 | 420 | — | — |
| 2021-07-21 | $149.40 | $149.40 | 8,120 | — | — |
| 2021-07-20 | $149.25 | $149.25 | 9,967 | — | — |
| 2021-07-19 | $149.40 | $149.40 | 4,900 | — | — |
| 2021-07-16 | $149.25 | $149.25 | 3,660 | — | — |
| 2021-07-15 | $149.10 | $149.10 | 15,027 | — | — |
| 2021-07-14 | $149.10 | $149.10 | 3,727 | — | — |
| 2021-07-13 | $149.10 | $149.10 | 87 | — | — |
| 2021-07-12 | $148.80 | $148.80 | 1,720 | — | — |
| 2021-07-09 | $148.95 | $148.95 | 160 | — | — |
| 2021-07-08 | $149.10 | $149.10 | 3,553 | — | — |
| 2021-07-07 | $148.80 | $148.80 | 667 | — | — |
| 2021-07-06 | $148.50 | $148.50 | 6,140 | — | — |
| 2021-07-02 | $148.95 | $148.95 | 100 | — | — |
| 2021-07-01 | $149.10 | $149.10 | 1,733 | — | — |
| 2021-06-30 | $148.99 | $148.99 | 27 | — | — |
| 2021-06-29 | $148.65 | $148.65 | 0 | — | — |
| 2021-06-28 | $148.65 | $148.65 | 313 | — | — |
| 2021-06-25 | $148.73 | $148.73 | 0 | — | — |
| 2021-06-24 | $148.73 | $148.73 | 67 | — | — |
| 2021-06-23 | $148.53 | $148.53 | 0 | — | — |
| 2021-06-22 | $148.53 | $148.53 | 700 | — | — |
| 2021-06-21 | $148.59 | $148.59 | 47 | — | — |
| 2021-06-18 | $148.65 | $148.65 | 40 | — | — |
| 2021-06-17 | $148.80 | $148.80 | 100 | — | — |
| 2021-06-16 | $148.50 | $148.50 | 67 | — | — |
| 2021-06-15 | $148.65 | $148.65 | 1,340 | — | — |
| 2021-06-14 | $148.50 | $148.50 | 293 | — | — |
| 2021-06-11 | $148.50 | $148.50 | 207 | — | — |
| 2021-06-10 | $148.35 | $148.35 | 300 | — | — |
| 2021-06-09 | $148.27 | $148.27 | 93 | — | — |
| 2021-06-08 | $148.20 | $148.20 | 147 | — | — |
| 2021-06-07 | $148.23 | $148.23 | 113 | — | — |
| 2021-06-04 | $148.35 | $148.35 | 60 | — | — |
| 2021-06-03 | $148.35 | $148.35 | 10,200 | — | — |
| 2021-06-02 | $148.05 | $148.05 | 5,287 | — | — |
| 2021-06-01 | $147.75 | $147.75 | 1,993 | — | — |
| 2021-05-28 | $148.05 | $148.05 | 327 | — | — |
| 2021-05-27 | $148.05 | $148.05 | 367 | — | — |
| 2021-05-26 | $148.35 | $148.35 | 207 | — | — |
| 2021-05-25 | $148.50 | $148.50 | 1,307 | — | — |
| 2021-05-24 | $148.20 | $148.20 | 707 | — | — |
| 2021-05-21 | $147.75 | $147.75 | 873 | — | — |
| 2021-05-20 | $147.75 | $147.75 | 13 | — | — |
| 2021-05-19 | $149.10 | $149.10 | 380 | — | — |
| 2021-05-18 | $148.35 | $148.35 | 0 | — | — |
| 2021-05-17 | $148.35 | $148.35 | 140 | — | — |
| 2021-05-14 | $148.35 | $148.35 | 200 | — | — |
| 2021-05-13 | $148.05 | $148.05 | 640 | — | — |
| 2021-05-12 | $148.05 | $148.05 | 333 | — | — |
| 2021-05-11 | $147.75 | $147.75 | 233 | — | — |
| 2021-05-10 | $147.79 | $147.79 | 340 | — | — |
| 2021-05-07 | $147.75 | $147.75 | 300 | — | — |
| 2021-05-06 | $147.75 | $147.75 | 6,980 | — | — |
| 2021-05-05 | $148.35 | $148.35 | 19,047 | — | — |
| 2021-05-04 | $148.20 | $148.20 | 447 | — | — |
| 2021-05-03 | $148.15 | $148.15 | 13 | — | — |
| 2021-04-30 | $147.75 | $147.75 | 6,253 | — | — |
| 2021-04-29 | $147.90 | $147.90 | 780 | — | — |
| 2021-04-28 | $148.50 | $148.50 | 2,953 | — | — |
| 2021-04-27 | $147.45 | $147.45 | 3,060 | — | — |
| 2021-04-26 | $147.45 | $147.45 | 840 | — | — |
| 2021-04-23 | $148.80 | $148.80 | 407 | — | — |
| 2021-04-22 | $148.20 | $148.20 | 2,313 | — | — |
| 2021-04-21 | $148.20 | $148.20 | 1,553 | — | — |
| 2021-04-20 | $148.20 | $148.20 | 2,020 | — | — |
| 2021-04-19 | $147.90 | $147.90 | 3,733 | — | — |
| 2021-04-16 | $149.10 | $149.10 | 4,207 | — | — |
| 2021-04-15 | $147.75 | $147.75 | 9,840 | — | — |
| 2021-04-14 | $148.20 | $148.20 | 487 | — | — |
| 2021-04-13 | $148.50 | $148.50 | 227 | — | — |
| 2021-04-12 | $152.10 | $152.10 | 1,087 | — | — |
| 2021-04-09 | $149.40 | $149.40 | 360 | — | — |
| 2021-04-08 | $147.00 | $147.00 | 80 | — | — |
| 2021-04-07 | $146.40 | $146.40 | 467 | — | — |
| 2021-04-06 | $146.63 | $146.63 | 447 | — | — |
| 2021-04-05 | $146.40 | $146.40 | 87 | — | — |
| 2021-04-01 | $146.25 | $146.25 | 7,380 | — | — |
| 2021-03-31 | $144.30 | $144.30 | 1,120 | — | — |
| 2021-03-30 | $146.70 | $146.70 | 280 | — | — |
| 2021-03-29 | $145.50 | $145.50 | 353 | — | — |
| 2021-03-26 | $145.50 | $145.50 | 2,667 | — | — |
| 2021-03-25 | $145.20 | $145.20 | 553 | — | — |
| 2021-03-24 | $144.00 | $144.00 | 707 | — | — |
| 2021-03-23 | $147.75 | $147.75 | 1,567 | — | — |
| 2021-03-22 | $147.90 | $147.90 | 140 | — | — |
| 2021-03-19 | $149.02 | $149.02 | 7 | — | — |
| 2021-03-18 | $148.50 | $148.50 | 100 | — | — |
| 2021-03-17 | $148.20 | $148.20 | 533 | — | — |
| 2021-03-16 | $148.80 | $148.80 | 127 | — | — |
| 2021-03-15 | $149.51 | $149.51 | 100 | — | — |
| 2021-03-12 | $149.25 | $149.25 | 647 | — | — |
| 2021-03-11 | $149.70 | $149.70 | 773 | — | — |
| 2021-03-10 | $148.05 | $148.05 | 647 | — | — |
| 2021-03-09 | $148.05 | $148.05 | 3,227 | — | — |
| 2021-03-08 | $148.95 | $148.95 | 273 | — | — |
| 2021-03-05 | $149.25 | $149.25 | 1,580 | — | — |
| 2021-03-04 | $149.25 | $149.25 | 2,960 | — | — |
| 2021-03-03 | $150.75 | $150.75 | 1,147 | — | — |
| 2021-03-02 | $150.75 | $150.75 | 3,000 | — | — |
| 2021-03-01 | $151.95 | $151.95 | 2,880 | — | — |
| 2021-02-26 | $152.85 | $152.85 | 1,560 | — | — |
| 2021-02-25 | $154.05 | $154.05 | 3,867 | — | — |
| 2021-02-24 | $156.00 | $156.00 | 2,587 | — | — |
| 2021-02-23 | $155.25 | $155.25 | 8,273 | — | — |
| 2021-02-22 | $155.40 | $155.40 | 8,600 | — | — |
| 2021-02-19 | $159.15 | $159.15 | 1,887 | — | — |
| 2021-02-18 | $157.95 | $157.95 | 12,153 | — | — |
| 2021-02-17 | $159.60 | $159.60 | 1,247 | — | — |
| 2021-02-16 | $159.75 | $159.75 | 2,840 | — | — |
| 2021-02-12 | $157.20 | $157.20 | 3,213 | — | — |
| 2021-02-11 | $154.80 | $154.80 | 2,760 | — | — |
| 2021-02-10 | $154.50 | $154.50 | 4,687 | — | — |
| 2021-02-09 | $155.25 | $155.25 | 1,787 | — | — |
| 2021-02-08 | $154.50 | $154.50 | 4,607 | — | — |
| 2021-02-05 | $154.80 | $154.80 | 2,173 | — | — |
| 2021-02-04 | $155.70 | $155.70 | 533 | — | — |
| 2021-02-03 | $155.25 | $155.25 | 747 | — | — |
| 2021-02-02 | $156.00 | $156.00 | 933 | — | — |
| 2021-02-01 | $156.00 | $156.00 | 400 | — | — |
| 2021-01-29 | $159.90 | $159.90 | 7,333 | — | — |
| 2021-01-28 | $153.15 | $153.15 | 540 | — | — |
| 2021-01-27 | $154.35 | $154.35 | 3,960 | — | — |
| 2021-01-26 | $154.50 | $154.50 | 1,180 | — | — |
| 2021-01-25 | $155.63 | $155.63 | 3,853 | — | — |
| 2021-01-22 | $156.00 | $156.00 | 400 | — | — |
| 2021-01-21 | $154.80 | $154.80 | 973 | — | — |
| 2021-01-20 | $154.95 | $154.95 | 293 | — | — |
| 2021-01-19 | $154.65 | $154.65 | 447 | — | — |
| 2021-01-15 | $153.30 | $153.30 | 827 | — | — |
| 2021-01-14 | $153.00 | $153.00 | 180 | — | — |
| 2021-01-13 | $153.75 | $153.75 | 640 | — | — |
| 2021-01-12 | $152.70 | $152.70 | 1,720 | — | — |
| 2021-01-11 | $151.65 | $151.65 | 2,767 | — | — |