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
- 2012-11-12 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 | $68.64 | $68.64 | 2,331 | — | — |
| 2021-12-30 | $70.98 | $70.98 | 34,054 | — | — |
| 2021-12-29 | $68.64 | $68.64 | 2,708 | — | — |
| 2021-12-28 | $70.98 | $70.98 | 4,885 | — | — |
| 2021-12-27 | $75.92 | $75.92 | 9,515 | — | — |
| 2021-12-23 | $79.30 | $79.30 | 3,223 | — | — |
| 2021-12-22 | $84.24 | $84.24 | 16,154 | — | — |
| 2021-12-21 | $87.23 | $87.23 | 1,223 | — | — |
| 2021-12-20 | $87.88 | $87.88 | 792 | — | — |
| 2021-12-17 | $86.97 | $86.97 | 1,462 | — | — |
| 2021-12-16 | $89.57 | $89.57 | 1,092 | — | — |
| 2021-12-15 | $91.65 | $91.65 | 1,138 | — | — |
| 2021-12-14 | $89.96 | $89.96 | 1,700 | — | — |
| 2021-12-13 | $96.33 | $96.33 | 1,446 | — | — |
| 2021-12-10 | $100.23 | $100.23 | 1,877 | — | — |
| 2021-12-09 | $101.53 | $101.53 | 1,200 | — | — |
| 2021-12-08 | $112.19 | $112.19 | 246 | — | — |
| 2021-12-07 | $110.89 | $110.89 | 431 | — | — |
| 2021-12-06 | $107.77 | $107.77 | 262 | — | — |
| 2021-12-03 | $106.54 | $106.54 | 1,354 | — | — |
| 2021-12-02 | $107.90 | $107.90 | 1,769 | — | — |
| 2021-12-01 | $121.42 | $121.42 | 969 | — | — |
| 2021-11-30 | $128.70 | $128.70 | 323 | — | — |
| 2021-11-29 | $130.00 | $130.00 | 415 | — | — |
| 2021-11-26 | $124.80 | $124.80 | 792 | — | — |
| 2021-11-24 | $132.60 | $132.60 | 723 | — | — |
| 2021-11-23 | $126.10 | $126.10 | 1,346 | — | — |
| 2021-11-22 | $125.97 | $125.97 | 877 | — | — |
| 2021-11-19 | $137.41 | $137.41 | 854 | — | — |
| 2021-11-18 | $140.53 | $140.53 | 431 | — | — |
| 2021-11-17 | $143.78 | $143.78 | 362 | — | — |
| 2021-11-16 | $140.40 | $140.40 | 585 | — | — |
| 2021-11-15 | $143.39 | $143.39 | 692 | — | — |
| 2021-11-12 | $148.98 | $148.98 | 331 | — | — |
| 2021-11-11 | $150.93 | $150.93 | 608 | — | — |
| 2021-11-10 | $151.58 | $151.58 | 1,046 | — | — |
| 2021-11-09 | $155.48 | $155.48 | 585 | — | — |
| 2021-11-08 | $157.95 | $157.95 | 323 | — | — |
| 2021-11-05 | $158.60 | $158.60 | 431 | — | — |
| 2021-11-04 | $158.60 | $158.60 | 185 | — | — |
| 2021-11-03 | $159.12 | $159.12 | 762 | — | — |
| 2021-11-02 | $162.24 | $162.24 | 785 | — | — |
| 2021-11-01 | $152.49 | $152.49 | 785 | — | — |
| 2021-10-29 | $152.36 | $152.36 | 615 | — | — |
| 2021-10-28 | $158.21 | $158.21 | 2,285 | — | — |
| 2021-10-27 | $149.37 | $149.37 | 2,508 | — | — |
| 2021-10-26 | $152.88 | $152.88 | 1,038 | — | — |
| 2021-10-25 | $154.44 | $154.44 | 1,769 | — | — |
| 2021-10-22 | $157.95 | $157.95 | 2,938 | — | — |
| 2021-10-21 | $176.28 | $176.28 | 808 | — | — |
| 2021-10-20 | $180.70 | $180.70 | 2,815 | — | — |
| 2021-10-19 | $181.48 | $181.48 | 269 | — | — |
| 2021-10-18 | $183.30 | $183.30 | 685 | — | — |
| 2021-10-15 | $190.84 | $190.84 | 746 | — | — |
| 2021-10-14 | $189.54 | $189.54 | 792 | — | — |
| 2021-10-13 | $193.57 | $193.57 | 677 | — | — |
| 2021-10-12 | $196.95 | $196.95 | 892 | — | — |
| 2021-10-11 | $197.60 | $197.60 | 1,154 | — | — |
| 2021-10-08 | $195.65 | $195.65 | 254 | — | — |
| 2021-10-07 | $188.11 | $188.11 | 669 | — | — |
| 2021-10-06 | $192.66 | $192.66 | 677 | — | — |
| 2021-10-05 | $195.00 | $195.00 | 1,862 | — | — |
| 2021-10-04 | $185.64 | $185.64 | 685 | — | — |
| 2021-10-01 | $196.30 | $196.30 | 1,315 | — | — |
| 2021-09-30 | $188.11 | $188.11 | 1,523 | — | — |
| 2021-09-29 | $191.88 | $191.88 | 769 | — | — |
| 2021-09-28 | $188.37 | $188.37 | 1,077 | — | — |
| 2021-09-27 | $193.44 | $193.44 | 885 | — | — |
| 2021-09-24 | $189.15 | $189.15 | 754 | — | — |
| 2021-09-23 | $196.43 | $196.43 | 1,692 | — | — |
| 2021-09-22 | $193.05 | $193.05 | 1,438 | — | — |
| 2021-09-21 | $196.95 | $196.95 | 7,500 | — | — |
| 2021-09-20 | $187.59 | $187.59 | 4,708 | — | — |
| 2021-09-17 | $196.56 | $196.56 | 9,831 | — | — |
| 2021-09-16 | $204.88 | $204.88 | 7,654 | — | — |
| 2021-09-15 | $200.72 | $200.72 | 18,100 | — | — |
| 2021-09-14 | $196.82 | $196.82 | 3,823 | — | — |
| 2021-09-13 | $190.58 | $190.58 | 4,146 | — | — |
| 2021-09-10 | $190.06 | $190.06 | 3,915 | — | — |
| 2021-09-09 | $186.29 | $186.29 | 2,208 | — | — |
| 2021-09-08 | $186.29 | $186.29 | 3,315 | — | — |
| 2021-09-07 | $187.20 | $187.20 | 3,938 | — | — |
| 2021-09-03 | $193.57 | $193.57 | 2,408 | — | — |
| 2021-09-02 | $193.44 | $193.44 | 1,285 | — | — |
| 2021-09-01 | $187.20 | $187.20 | 1,931 | — | — |
| 2021-08-31 | $187.33 | $187.33 | 2,523 | — | — |
| 2021-08-30 | $176.67 | $176.67 | 3,408 | — | — |
| 2021-08-27 | $193.31 | $193.31 | 16,108 | — | — |
| 2021-08-26 | $184.60 | $184.60 | 4,615 | — | — |
| 2021-08-25 | $190.71 | $190.71 | 12,100 | — | — |
| 2021-08-24 | $190.06 | $190.06 | 4,877 | — | — |
| 2021-08-23 | $188.24 | $188.24 | 4,215 | — | — |
| 2021-08-20 | $176.15 | $176.15 | 2,331 | — | — |
| 2021-08-19 | $171.73 | $171.73 | 5,038 | — | — |
| 2021-08-18 | $177.06 | $177.06 | 13,223 | — | — |
| 2021-08-17 | $167.57 | $167.57 | 6,000 | — | — |
| 2021-08-16 | $164.45 | $164.45 | 6,077 | — | — |
| 2021-08-13 | $172.90 | $172.90 | 8,038 | — | — |
| 2021-08-12 | $178.49 | $178.49 | 1,446 | — | — |
| 2021-08-11 | $178.75 | $178.75 | 7,592 | — | — |
| 2021-08-10 | $177.45 | $177.45 | 50,031 | — | — |
| 2021-08-09 | $191.10 | $191.10 | 43,500 | — | — |
| 2021-08-06 | $176.80 | $176.80 | 14,162 | — | — |
| 2021-08-05 | $164.32 | $164.32 | 17,746 | — | — |
| 2021-08-04 | $167.18 | $167.18 | 4,746 | — | — |
| 2021-08-03 | $174.07 | $174.07 | 8,715 | — | — |
| 2021-08-02 | $190.45 | $190.45 | 2,538 | — | — |
| 2021-07-30 | $195.26 | $195.26 | 44,915 | — | — |
| 2021-07-29 | $201.24 | $201.24 | 44,446 | — | — |
| 2021-07-28 | $197.21 | $197.21 | 49,323 | — | — |
| 2021-07-27 | $205.53 | $205.53 | 45,992 | — | — |
| 2021-07-26 | $205.14 | $205.14 | 23,031 | — | — |
| 2021-07-23 | $195.13 | $195.13 | 11,615 | — | — |
| 2021-07-22 | $217.62 | $217.62 | 14,777 | — | — |
| 2021-07-21 | $233.09 | $233.09 | 18,646 | — | — |
| 2021-07-20 | $232.70 | $232.70 | 34,385 | — | — |
| 2021-07-19 | $258.57 | $258.57 | 46,046 | — | — |
| 2021-07-16 | $257.40 | $257.40 | 67,654 | — | — |
| 2021-07-15 | $252.59 | $252.59 | 106,246 | — | — |
| 2021-07-14 | $292.76 | $292.76 | 397,969 | — | — |
| 2021-07-13 | $267.67 | $267.67 | 110,400 | — | — |
| 2021-07-12 | $314.47 | $314.47 | 1,187,715 | — | — |
| 2021-07-09 | $203.71 | $203.71 | 602,185 | — | — |
| 2021-07-08 | $136.37 | $136.37 | 4,946 | — | — |
| 2021-07-07 | $142.09 | $142.09 | 14,138 | — | — |
| 2021-07-06 | $172.12 | $172.12 | 50,392 | — | — |
| 2021-07-02 | $145.86 | $145.86 | 7,485 | — | — |
| 2021-07-01 | $143.91 | $143.91 | 6,931 | — | — |
| 2021-06-30 | $145.34 | $145.34 | 12,869 | — | — |
| 2021-06-29 | $161.98 | $161.98 | 10,508 | — | — |
| 2021-06-28 | $173.68 | $173.68 | 14,154 | — | — |
| 2021-06-25 | $206.70 | $206.70 | 9,808 | — | — |
| 2021-06-24 | $218.40 | $218.40 | 9,209 | — | — |
| 2021-06-23 | $222.30 | $222.30 | 31,095 | — | — |
| 2021-06-22 | $269.10 | $269.10 | 44,354 | — | — |
| 2021-06-21 | $259.35 | $259.35 | 25,184 | — | — |
| 2021-06-18 | $296.40 | $296.40 | 12,296 | — | — |
| 2021-06-17 | $298.35 | $298.35 | 18,175 | — | — |
| 2021-06-16 | $282.75 | $282.75 | 12,638 | — | — |
| 2021-06-15 | $280.80 | $280.80 | 29,745 | — | — |
| 2021-06-14 | $271.05 | $271.05 | 5,100 | — | — |
| 2021-06-11 | $267.15 | $267.15 | 6,353 | — | — |
| 2021-06-10 | $267.15 | $267.15 | 6,955 | — | — |
| 2021-06-09 | $267.15 | $267.15 | 15,154 | — | — |
| 2021-06-08 | $278.85 | $278.85 | 11,246 | — | — |
| 2021-06-07 | $261.30 | $261.30 | 11,617 | — | — |
| 2021-06-04 | $265.20 | $265.20 | 19,666 | — | — |
| 2021-06-03 | $247.65 | $247.65 | 14,321 | — | — |
| 2021-06-02 | $243.75 | $243.75 | 15,711 | — | — |
| 2021-06-01 | $232.05 | $232.05 | 11,391 | — | — |
| 2021-05-28 | $232.05 | $232.05 | 14,747 | — | — |
| 2021-05-27 | $222.30 | $222.30 | 4,312 | — | — |
| 2021-05-26 | $222.30 | $222.30 | 4,954 | — | — |
| 2021-05-25 | $218.40 | $218.40 | 11,333 | — | — |
| 2021-05-24 | $222.30 | $222.30 | 28,331 | — | — |
| 2021-05-21 | $224.25 | $224.25 | 18,611 | — | — |
| 2021-05-20 | $212.55 | $212.55 | 9,989 | — | — |
| 2021-05-19 | $210.60 | $210.60 | 5,671 | — | — |
| 2021-05-18 | $214.50 | $214.50 | 9,636 | — | — |
| 2021-05-17 | $208.65 | $208.65 | 9,912 | — | — |
| 2021-05-14 | $192.46 | $192.46 | 3,026 | — | — |
| 2021-05-13 | $187.59 | $187.59 | 7,460 | — | — |
| 2021-05-12 | $196.95 | $196.95 | 3,886 | — | — |
| 2021-05-11 | $202.80 | $202.80 | 8,735 | — | — |
| 2021-05-10 | $210.60 | $210.60 | 9,883 | — | — |
| 2021-05-07 | $212.55 | $212.55 | 13,019 | — | — |
| 2021-05-06 | $216.45 | $216.45 | 12,051 | — | — |
| 2021-05-05 | $232.05 | $232.05 | 14,839 | — | — |
| 2021-05-04 | $220.35 | $220.35 | 9,727 | — | — |
| 2021-05-03 | $230.10 | $230.10 | 13,723 | — | — |
| 2021-04-30 | $224.25 | $224.25 | 13,234 | — | — |
| 2021-04-29 | $222.30 | $222.30 | 12,031 | — | — |
| 2021-04-28 | $228.15 | $228.15 | 23,996 | — | — |
| 2021-04-27 | $191.88 | $191.88 | 4,475 | — | — |
| 2021-04-26 | $202.80 | $202.80 | 6,606 | — | — |
| 2021-04-23 | $183.30 | $183.30 | 5,110 | — | — |
| 2021-04-22 | $184.47 | $184.47 | 5,254 | — | — |
| 2021-04-21 | $180.57 | $180.57 | 4,072 | — | — |
| 2021-04-20 | $182.13 | $182.13 | 1,892 | — | — |
| 2021-04-19 | $189.15 | $189.15 | 1,698 | — | — |
| 2021-04-16 | $193.05 | $193.05 | 4,117 | — | — |
| 2021-04-15 | $201.82 | $201.82 | 2,884 | — | — |
| 2021-04-14 | $210.60 | $210.60 | 2,752 | — | — |
| 2021-04-13 | $206.70 | $206.70 | 4,018 | — | — |
| 2021-04-12 | $220.35 | $220.35 | 3,225 | — | — |
| 2021-04-09 | $226.20 | $226.20 | 3,455 | — | — |
| 2021-04-08 | $235.95 | $235.95 | 3,608 | — | — |
| 2021-04-07 | $232.05 | $232.05 | 4,150 | — | — |
| 2021-04-06 | $235.95 | $235.95 | 4,551 | — | — |
| 2021-04-05 | $245.70 | $245.70 | 4,775 | — | — |
| 2021-04-01 | $247.65 | $247.65 | 8,764 | — | — |
| 2021-03-31 | $234.00 | $234.00 | 9,291 | — | — |
| 2021-03-30 | $249.60 | $249.60 | 34,125 | — | — |
| 2021-03-29 | $269.10 | $269.10 | 48,564 | — | — |
| 2021-03-26 | $425.10 | $425.10 | 746 | — | — |
| 2021-03-25 | $434.85 | $434.85 | 1,396 | — | — |
| 2021-03-24 | $419.25 | $419.25 | 1,248 | — | — |
| 2021-03-23 | $427.05 | $427.05 | 1,806 | — | — |
| 2021-03-22 | $438.75 | $438.75 | 1,096 | — | — |
| 2021-03-19 | $454.35 | $454.35 | 1,746 | — | — |
| 2021-03-18 | $438.75 | $438.75 | 1,546 | — | — |
| 2021-03-17 | $446.55 | $446.55 | 1,023 | — | — |
| 2021-03-16 | $432.90 | $432.90 | 1,684 | — | — |
| 2021-03-15 | $434.85 | $434.85 | 1,386 | — | — |
| 2021-03-12 | $415.35 | $415.35 | 671 | — | — |
| 2021-03-11 | $415.35 | $415.35 | 1,863 | — | — |
| 2021-03-10 | $388.05 | $388.05 | 1,705 | — | — |
| 2021-03-09 | $391.95 | $391.95 | 1,219 | — | — |
| 2021-03-08 | $366.60 | $366.60 | 1,782 | — | — |
| 2021-03-05 | $382.20 | $382.20 | 4,710 | — | — |
| 2021-03-04 | $358.80 | $358.80 | 3,931 | — | — |
| 2021-03-03 | $378.30 | $378.30 | 3,857 | — | — |
| 2021-03-02 | $403.65 | $403.65 | 1,446 | — | — |
| 2021-03-01 | $421.20 | $421.20 | 1,711 | — | — |
| 2021-02-26 | $401.70 | $401.70 | 3,805 | — | — |
| 2021-02-25 | $432.90 | $432.90 | 2,519 | — | — |
| 2021-02-24 | $442.65 | $442.65 | 2,043 | — | — |
| 2021-02-23 | $430.95 | $430.95 | 3,049 | — | — |
| 2021-02-22 | $473.85 | $473.85 | 1,357 | — | — |
| 2021-02-19 | $487.50 | $487.50 | 2,557 | — | — |
| 2021-02-18 | $489.45 | $489.45 | 2,531 | — | — |
| 2021-02-17 | $514.80 | $514.80 | 1,836 | — | — |
| 2021-02-16 | $532.35 | $532.35 | 2,301 | — | — |
| 2021-02-12 | $503.10 | $503.10 | 4,736 | — | — |
| 2021-02-11 | $510.90 | $510.90 | 4,239 | — | — |
| 2021-02-10 | $526.50 | $526.50 | 10,117 | — | — |
| 2021-02-09 | $481.65 | $481.65 | 2,976 | — | — |
| 2021-02-08 | $469.95 | $469.95 | 2,656 | — | — |
| 2021-02-05 | $458.25 | $458.25 | 3,285 | — | — |
| 2021-02-04 | $442.65 | $442.65 | 2,701 | — | — |
| 2021-02-03 | $432.90 | $432.90 | 4,249 | — | — |
| 2021-02-02 | $419.25 | $419.25 | 2,849 | — | — |
| 2021-02-01 | $415.35 | $415.35 | 3,955 | — | — |
| 2021-01-29 | $384.15 | $384.15 | 8,003 | — | — |
| 2021-01-28 | $362.70 | $362.70 | 2,584 | — | — |
| 2021-01-27 | $362.70 | $362.70 | 3,838 | — | — |
| 2021-01-26 | $390.00 | $390.00 | 3,680 | — | — |
| 2021-01-25 | $388.05 | $388.05 | 4,333 | — | — |
| 2021-01-22 | $378.30 | $378.30 | 2,234 | — | — |
| 2021-01-21 | $366.60 | $366.60 | 1,981 | — | — |
| 2021-01-20 | $364.65 | $364.65 | 3,299 | — | — |
| 2021-01-19 | $356.85 | $356.85 | 3,078 | — | — |
| 2021-01-15 | $341.25 | $341.25 | 1,952 | — | — |
| 2021-01-14 | $354.90 | $354.90 | 2,122 | — | — |
| 2021-01-13 | $352.95 | $352.95 | 8,605 | — | — |
| 2021-01-12 | $333.45 | $333.45 | 1,836 | — | — |
| 2021-01-11 | $339.30 | $339.30 | 5,684 | — | — |
| 2021-01-08 | $323.70 | $323.70 | 6,368 | — | — |
| 2021-01-07 | $315.90 | $315.90 | 5,801 | — | — |
| 2021-01-06 | $317.85 | $317.85 | 10,803 | — | — |
| 2021-01-05 | $329.55 | $329.55 | 22,206 | — | — |
| 2021-01-04 | $401.70 | $401.70 | 1,535 | — | — |