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
- 2006-04-18 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 | $68.00 | $68.00 | 3,180 | — | — |
| 2021-12-30 | $74.40 | $74.40 | 1,638 | — | — |
| 2021-12-29 | $75.20 | $75.20 | 1,108 | — | — |
| 2021-12-28 | $74.40 | $74.40 | 355 | — | — |
| 2021-12-27 | $78.00 | $78.00 | 1,830 | — | — |
| 2021-12-23 | $80.80 | $80.80 | 408 | — | — |
| 2021-12-22 | $83.20 | $83.20 | 623 | — | — |
| 2021-12-21 | $81.20 | $81.20 | 480 | — | — |
| 2021-12-20 | $79.20 | $79.20 | 275 | — | — |
| 2021-12-17 | $81.60 | $81.60 | 778 | — | — |
| 2021-12-16 | $83.60 | $83.60 | 2,620 | — | — |
| 2021-12-15 | $74.00 | $74.00 | 2,043 | — | — |
| 2021-12-14 | $74.00 | $74.00 | 930 | — | — |
| 2021-12-13 | $79.20 | $79.20 | 458 | — | — |
| 2021-12-10 | $79.60 | $79.60 | 193 | — | — |
| 2021-12-09 | $75.20 | $75.20 | 1,085 | — | — |
| 2021-12-08 | $80.00 | $80.00 | 453 | — | — |
| 2021-12-07 | $82.80 | $82.80 | 1,025 | — | — |
| 2021-12-06 | $67.20 | $67.20 | 2,130 | — | — |
| 2021-12-03 | $74.80 | $74.80 | 1,260 | — | — |
| 2021-12-02 | $76.80 | $76.80 | 1,125 | — | — |
| 2021-12-01 | $85.60 | $85.60 | 1,063 | — | — |
| 2021-11-30 | $84.00 | $84.00 | 1,338 | — | — |
| 2021-11-29 | $78.00 | $78.00 | 1,110 | — | — |
| 2021-11-26 | $77.20 | $77.20 | 1,593 | — | — |
| 2021-11-24 | $79.60 | $79.60 | 1,738 | — | — |
| 2021-11-23 | $78.80 | $78.80 | 443 | — | — |
| 2021-11-22 | $80.00 | $80.00 | 588 | — | — |
| 2021-11-19 | $80.00 | $80.00 | 458 | — | — |
| 2021-11-18 | $81.60 | $81.60 | 1,110 | — | — |
| 2021-11-17 | $81.60 | $81.60 | 1,170 | — | — |
| 2021-11-16 | $80.00 | $80.00 | 1,018 | — | — |
| 2021-11-15 | $82.00 | $82.00 | 2,373 | — | — |
| 2021-11-12 | $82.00 | $82.00 | 1,015 | — | — |
| 2021-11-11 | $81.60 | $81.60 | 58 | — | — |
| 2021-11-10 | $82.00 | $82.00 | 690 | — | — |
| 2021-11-09 | $80.80 | $80.80 | 313 | — | — |
| 2021-11-08 | $80.00 | $80.00 | 3,745 | — | — |
| 2021-11-05 | $82.00 | $82.00 | 1,168 | — | — |
| 2021-11-04 | $80.40 | $80.40 | 1,165 | — | — |
| 2021-11-03 | $82.00 | $82.00 | 953 | — | — |
| 2021-11-02 | $81.60 | $81.60 | 1,065 | — | — |
| 2021-11-01 | $88.40 | $88.40 | 490 | — | — |
| 2021-10-29 | $85.60 | $85.60 | 1,490 | — | — |
| 2021-10-28 | $82.00 | $82.00 | 1,425 | — | — |
| 2021-10-27 | $84.40 | $84.40 | 555 | — | — |
| 2021-10-26 | $84.40 | $84.40 | 930 | — | — |
| 2021-10-25 | $91.60 | $91.60 | 153 | — | — |
| 2021-10-22 | $94.40 | $94.40 | 850 | — | — |
| 2021-10-21 | $95.20 | $95.20 | 783 | — | — |
| 2021-10-20 | $96.00 | $96.00 | 700 | — | — |
| 2021-10-19 | $98.40 | $98.40 | 818 | — | — |
| 2021-10-18 | $95.20 | $95.20 | 710 | — | — |
| 2021-10-15 | $100.00 | $100.00 | 1,498 | — | — |
| 2021-10-14 | $98.00 | $98.00 | 183 | — | — |
| 2021-10-13 | $97.20 | $97.20 | 830 | — | — |
| 2021-10-12 | $96.00 | $96.00 | 325 | — | — |
| 2021-10-11 | $97.60 | $97.60 | 743 | — | — |
| 2021-10-08 | $92.00 | $92.00 | 968 | — | — |
| 2021-10-07 | $96.80 | $96.80 | 1,053 | — | — |
| 2021-10-06 | $99.60 | $99.60 | 2,245 | — | — |
| 2021-10-05 | $94.40 | $94.40 | 623 | — | — |
| 2021-10-04 | $98.00 | $98.00 | 370 | — | — |
| 2021-10-01 | $101.20 | $101.20 | 903 | — | — |
| 2021-09-30 | $99.60 | $99.60 | 273 | — | — |
| 2021-09-29 | $104.00 | $104.00 | 340 | — | — |
| 2021-09-28 | $110.00 | $110.00 | 1,848 | — | — |
| 2021-09-27 | $108.00 | $108.00 | 510 | — | — |
| 2021-09-24 | $105.60 | $105.60 | 925 | — | — |
| 2021-09-23 | $107.60 | $107.60 | 535 | — | — |
| 2021-09-22 | $108.00 | $108.00 | 2,833 | — | — |
| 2021-09-21 | $92.00 | $92.00 | 1,488 | — | — |
| 2021-09-20 | $92.00 | $92.00 | 1,338 | — | — |
| 2021-09-17 | $97.20 | $97.20 | 438 | — | — |
| 2021-09-16 | $95.20 | $95.20 | 6,083 | — | — |
| 2021-09-15 | $100.00 | $100.00 | 1,080 | — | — |
| 2021-09-14 | $104.00 | $104.00 | 1,980 | — | — |
| 2021-09-13 | $108.40 | $108.40 | 1,140 | — | — |
| 2021-09-10 | $118.00 | $118.00 | 2,650 | — | — |
| 2021-09-09 | $103.60 | $103.60 | 1,000 | — | — |
| 2021-09-08 | $98.80 | $98.80 | 853 | — | — |
| 2021-09-07 | $95.20 | $95.20 | 890 | — | — |
| 2021-09-03 | $100.00 | $100.00 | 930 | — | — |
| 2021-09-02 | $100.00 | $100.00 | 218 | — | — |
| 2021-09-01 | $102.80 | $102.80 | 1,308 | — | — |
| 2021-08-31 | $100.40 | $100.40 | 1,005 | — | — |
| 2021-08-30 | $98.00 | $98.00 | 348 | — | — |
| 2021-08-27 | $106.00 | $106.00 | 840 | — | — |
| 2021-08-26 | $100.00 | $100.00 | 253 | — | — |
| 2021-08-25 | $108.80 | $108.80 | 793 | — | — |
| 2021-08-24 | $103.60 | $103.60 | 298 | — | — |
| 2021-08-23 | $100.80 | $100.80 | 450 | — | — |
| 2021-08-20 | $94.00 | $94.00 | 1,210 | — | — |
| 2021-08-19 | $88.00 | $88.00 | 215 | — | — |
| 2021-08-18 | $90.40 | $90.40 | 365 | — | — |
| 2021-08-17 | $86.00 | $86.00 | 258 | — | — |
| 2021-08-16 | $94.00 | $94.00 | 1,293 | — | — |
| 2021-08-13 | $98.00 | $98.00 | 200 | — | — |
| 2021-08-12 | $107.20 | $107.20 | 238 | — | — |
| 2021-08-11 | $101.60 | $101.60 | 288 | — | — |
| 2021-08-10 | $102.00 | $102.00 | 285 | — | — |
| 2021-08-09 | $106.40 | $106.40 | 643 | — | — |
| 2021-08-06 | $105.60 | $105.60 | 453 | — | — |
| 2021-08-05 | $111.20 | $111.20 | 235 | — | — |
| 2021-08-04 | $111.60 | $111.60 | 420 | — | — |
| 2021-08-03 | $117.60 | $117.60 | 220 | — | — |
| 2021-08-02 | $116.40 | $116.40 | 655 | — | — |
| 2021-07-30 | $118.00 | $118.00 | 213 | — | — |
| 2021-07-29 | $120.40 | $120.40 | 3,105 | — | — |
| 2021-07-28 | $126.80 | $126.80 | 390 | — | — |
| 2021-07-27 | $126.40 | $126.40 | 1,455 | — | — |
| 2021-07-26 | $122.40 | $122.40 | 320 | — | — |
| 2021-07-23 | $126.00 | $126.00 | 63 | — | — |
| 2021-07-22 | $131.20 | $131.20 | 1,355 | — | — |
| 2021-07-21 | $130.40 | $130.40 | 740 | — | — |
| 2021-07-20 | $139.20 | $139.20 | 513 | — | — |
| 2021-07-19 | $130.80 | $130.80 | 1,553 | — | — |
| 2021-07-16 | $134.00 | $134.00 | 1,448 | — | — |
| 2021-07-15 | $134.80 | $134.80 | 603 | — | — |
| 2021-07-14 | $134.00 | $134.00 | 4,758 | — | — |
| 2021-07-13 | $135.20 | $135.20 | 778 | — | — |
| 2021-07-12 | $138.40 | $138.40 | 678 | — | — |
| 2021-07-09 | $145.20 | $145.20 | 835 | — | — |
| 2021-07-08 | $145.60 | $145.60 | 788 | — | — |
| 2021-07-07 | $146.80 | $146.80 | 695 | — | — |
| 2021-07-06 | $147.60 | $147.60 | 740 | — | — |
| 2021-07-02 | $152.00 | $152.00 | 918 | — | — |
| 2021-07-01 | $150.40 | $150.40 | 720 | — | — |
| 2021-06-30 | $147.60 | $147.60 | 2,945 | — | — |
| 2021-06-29 | $144.00 | $144.00 | 953 | — | — |
| 2021-06-28 | $160.00 | $160.00 | 1,435 | — | — |
| 2021-06-25 | $163.60 | $163.60 | 5,470 | — | — |
| 2021-06-24 | $160.00 | $160.00 | 3,880 | — | — |
| 2021-06-23 | $126.00 | $126.00 | 1,530 | — | — |
| 2021-06-22 | $118.00 | $118.00 | 1,965 | — | — |
| 2021-06-21 | $110.40 | $110.40 | 1,710 | — | — |
| 2021-06-18 | $107.20 | $107.20 | 1,990 | — | — |
| 2021-06-17 | $98.00 | $98.00 | 488 | — | — |
| 2021-06-16 | $97.20 | $97.20 | 1,270 | — | — |
| 2021-06-15 | $106.40 | $106.40 | 1,603 | — | — |
| 2021-06-14 | $100.00 | $100.00 | 3,105 | — | — |
| 2021-06-11 | $90.00 | $90.00 | 1,060 | — | — |
| 2021-06-10 | $88.80 | $88.80 | 2,838 | — | — |
| 2021-06-09 | $83.60 | $83.60 | 7,553 | — | — |
| 2021-06-08 | $68.40 | $68.40 | 2,708 | — | — |
| 2021-06-07 | $69.60 | $69.60 | 843 | — | — |
| 2021-06-04 | $72.00 | $72.00 | 710 | — | — |
| 2021-06-03 | $72.40 | $72.40 | 363 | — | — |
| 2021-06-02 | $74.80 | $74.80 | 303 | — | — |
| 2021-06-01 | $74.00 | $74.00 | 463 | — | — |
| 2021-05-28 | $77.20 | $77.20 | 413 | — | — |
| 2021-05-27 | $75.60 | $75.60 | 655 | — | — |
| 2021-05-26 | $72.00 | $72.00 | 1,850 | — | — |
| 2021-05-25 | $75.60 | $75.60 | 943 | — | — |
| 2021-05-24 | $76.80 | $76.80 | 958 | — | — |
| 2021-05-21 | $82.80 | $82.80 | 718 | — | — |
| 2021-05-20 | $83.60 | $83.60 | 305 | — | — |
| 2021-05-19 | $78.40 | $78.40 | 488 | — | — |
| 2021-05-18 | $79.20 | $79.20 | 1,833 | — | — |
| 2021-05-17 | $81.60 | $81.60 | 688 | — | — |
| 2021-05-14 | $85.60 | $85.60 | 333 | — | — |
| 2021-05-13 | $86.80 | $86.80 | 573 | — | — |
| 2021-05-12 | $85.60 | $85.60 | 3,228 | — | — |
| 2021-05-11 | $77.20 | $77.20 | 385 | — | — |
| 2021-05-10 | $78.00 | $78.00 | 1,023 | — | — |
| 2021-05-07 | $78.00 | $78.00 | 1,270 | — | — |
| 2021-05-06 | $78.00 | $78.00 | 655 | — | — |
| 2021-05-05 | $79.20 | $79.20 | 580 | — | — |
| 2021-05-04 | $77.60 | $77.60 | 648 | — | — |
| 2021-05-03 | $81.20 | $81.20 | 4,028 | — | — |
| 2021-04-30 | $86.00 | $86.00 | 540 | — | — |
| 2021-04-29 | $84.00 | $84.00 | 1,303 | — | — |
| 2021-04-28 | $84.40 | $84.40 | 1,290 | — | — |
| 2021-04-27 | $90.80 | $90.80 | 493 | — | — |
| 2021-04-26 | $87.60 | $87.60 | 1,628 | — | — |
| 2021-04-23 | $89.20 | $89.20 | 1,175 | — | — |
| 2021-04-22 | $86.40 | $86.40 | 1,090 | — | — |
| 2021-04-21 | $89.60 | $89.60 | 1,965 | — | — |
| 2021-04-20 | $88.00 | $88.00 | 3,128 | — | — |
| 2021-04-19 | $104.00 | $104.00 | 405 | — | — |
| 2021-04-16 | $108.80 | $108.80 | 790 | — | — |
| 2021-04-15 | $111.20 | $111.20 | 1,600 | — | — |
| 2021-04-14 | $112.00 | $112.00 | 590 | — | — |
| 2021-04-13 | $112.00 | $112.00 | 463 | — | — |
| 2021-04-12 | $114.00 | $114.00 | 605 | — | — |
| 2021-04-09 | $118.40 | $118.40 | 668 | — | — |
| 2021-04-08 | $123.20 | $123.20 | 373 | — | — |
| 2021-04-07 | $124.00 | $124.00 | 495 | — | — |
| 2021-04-06 | $129.60 | $129.60 | 448 | — | — |
| 2021-04-05 | $123.20 | $123.20 | 875 | — | — |
| 2021-04-01 | $127.20 | $127.20 | 963 | — | — |
| 2021-03-31 | $126.80 | $126.80 | 923 | — | — |
| 2021-03-30 | $127.60 | $127.60 | 625 | — | — |
| 2021-03-29 | $132.40 | $132.40 | 1,745 | — | — |
| 2021-03-26 | $144.00 | $144.00 | 1,798 | — | — |
| 2021-03-25 | $148.00 | $148.00 | 825 | — | — |
| 2021-03-24 | $138.40 | $138.40 | 2,185 | — | — |
| 2021-03-23 | $128.00 | $128.00 | 533 | — | — |
| 2021-03-22 | $131.60 | $131.60 | 863 | — | — |
| 2021-03-19 | $130.00 | $130.00 | 1,003 | — | — |
| 2021-03-18 | $128.00 | $128.00 | 750 | — | — |
| 2021-03-17 | $130.40 | $130.40 | 1,853 | — | — |
| 2021-03-16 | $125.20 | $125.20 | 2,870 | — | — |
| 2021-03-15 | $127.60 | $127.60 | 7,463 | — | — |
| 2021-03-12 | $146.80 | $146.80 | 2,610 | — | — |
| 2021-03-11 | $159.60 | $159.60 | 2,775 | — | — |
| 2021-03-10 | $158.00 | $158.00 | 1,063 | — | — |
| 2021-03-09 | $155.20 | $155.20 | 615 | — | — |
| 2021-03-08 | $160.00 | $160.00 | 703 | — | — |
| 2021-03-05 | $156.00 | $156.00 | 1,385 | — | — |
| 2021-03-04 | $151.20 | $151.20 | 2,940 | — | — |
| 2021-03-03 | $156.00 | $156.00 | 3,230 | — | — |
| 2021-03-02 | $178.00 | $178.00 | 3,530 | — | — |
| 2021-03-01 | $172.80 | $172.80 | 1,680 | — | — |
| 2021-02-26 | $174.00 | $174.00 | 2,640 | — | — |
| 2021-02-25 | $176.00 | $176.00 | 2,638 | — | — |
| 2021-02-24 | $173.60 | $173.60 | 1,660 | — | — |
| 2021-02-23 | $168.40 | $168.40 | 2,583 | — | — |
| 2021-02-22 | $166.00 | $166.00 | 6,520 | — | — |
| 2021-02-19 | $136.00 | $136.00 | 2,200 | — | — |
| 2021-02-18 | $132.00 | $132.00 | 2,488 | — | — |
| 2021-02-17 | $132.00 | $132.00 | 1,013 | — | — |
| 2021-02-16 | $144.00 | $144.00 | 1,040 | — | — |
| 2021-02-12 | $140.00 | $140.00 | 1,593 | — | — |
| 2021-02-11 | $132.40 | $132.40 | 6,010 | — | — |
| 2021-02-10 | $138.00 | $138.00 | 9,688 | — | — |
| 2021-02-09 | $151.20 | $151.20 | 9,463 | — | — |
| 2021-02-08 | $94.00 | $94.00 | 1,573 | — | — |
| 2021-02-05 | $80.40 | $80.40 | 1,150 | — | — |
| 2021-02-04 | $90.80 | $90.80 | 4,285 | — | — |
| 2021-02-03 | $81.60 | $81.60 | 643 | — | — |
| 2021-02-02 | $80.40 | $80.40 | 988 | — | — |
| 2021-02-01 | $82.00 | $82.00 | 873 | — | — |
| 2021-01-29 | $81.20 | $81.20 | 473 | — | — |
| 2021-01-28 | $80.00 | $80.00 | 828 | — | — |
| 2021-01-27 | $78.40 | $78.40 | 1,423 | — | — |
| 2021-01-26 | $82.00 | $82.00 | 4,765 | — | — |
| 2021-01-25 | $80.00 | $80.00 | 1,955 | — | — |
| 2021-01-22 | $74.00 | $74.00 | 5,350 | — | — |
| 2021-01-21 | $78.00 | $78.00 | 2,868 | — | — |
| 2021-01-20 | $90.40 | $90.40 | 775 | — | — |
| 2021-01-19 | $84.80 | $84.80 | 1,330 | — | — |
| 2021-01-15 | $80.80 | $80.80 | 935 | — | — |
| 2021-01-14 | $80.00 | $80.00 | 683 | — | — |
| 2021-01-13 | $80.00 | $80.00 | 1,918 | — | — |
| 2021-01-12 | $79.60 | $79.60 | 4,075 | — | — |
| 2021-01-11 | $79.60 | $79.60 | 590 | — | — |
| 2021-01-08 | $82.40 | $82.40 | 1,133 | — | — |
| 2021-01-07 | $78.40 | $78.40 | 1,295 | — | — |
| 2021-01-06 | $85.60 | $85.60 | 1,738 | — | — |
| 2021-01-05 | $88.00 | $88.00 | 1,105 | — | — |
| 2021-01-04 | $88.80 | $88.80 | 593 | — | — |