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
- 2018-06-15 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 | $91.60 | $91.60 | 9,630 | — | — |
| 2021-12-30 | $95.30 | $95.30 | 4,030 | — | — |
| 2021-12-29 | $95.30 | $95.30 | 4,920 | — | — |
| 2021-12-28 | $92.50 | $92.50 | 4,620 | — | — |
| 2021-12-27 | $94.90 | $94.90 | 3,680 | — | — |
| 2021-12-23 | $94.30 | $94.30 | 4,220 | — | — |
| 2021-12-22 | $93.00 | $93.00 | 5,660 | — | — |
| 2021-12-21 | $91.30 | $91.30 | 7,910 | — | — |
| 2021-12-20 | $92.20 | $92.20 | 7,160 | — | — |
| 2021-12-17 | $91.00 | $91.00 | 28,430 | — | — |
| 2021-12-16 | $92.60 | $92.60 | 8,100 | — | — |
| 2021-12-15 | $94.20 | $94.20 | 11,140 | — | — |
| 2021-12-14 | $92.10 | $92.10 | 5,070 | — | — |
| 2021-12-13 | $96.30 | $96.30 | 5,190 | — | — |
| 2021-12-10 | $97.80 | $97.80 | 6,600 | — | — |
| 2021-12-09 | $99.00 | $99.00 | 3,440 | — | — |
| 2021-12-08 | $104.70 | $104.70 | 6,110 | — | — |
| 2021-12-07 | $105.80 | $105.80 | 7,120 | — | — |
| 2021-12-06 | $99.70 | $99.70 | 12,250 | — | — |
| 2021-12-03 | $92.60 | $92.60 | 9,140 | — | — |
| 2021-12-02 | $94.00 | $94.00 | 11,510 | — | — |
| 2021-12-01 | $91.90 | $91.90 | 7,300 | — | — |
| 2021-11-30 | $103.50 | $103.50 | 6,600 | — | — |
| 2021-11-29 | $105.40 | $105.40 | 29,920 | — | — |
| 2021-11-26 | $104.60 | $104.60 | 3,940 | — | — |
| 2021-11-24 | $111.10 | $111.10 | 2,660 | — | — |
| 2021-11-23 | $109.30 | $109.30 | 4,300 | — | — |
| 2021-11-22 | $110.20 | $110.20 | 3,850 | — | — |
| 2021-11-19 | $114.40 | $114.40 | 4,510 | — | — |
| 2021-11-18 | $112.60 | $112.60 | 5,180 | — | — |
| 2021-11-17 | $118.30 | $118.30 | 3,780 | — | — |
| 2021-11-16 | $120.40 | $120.40 | 3,940 | — | — |
| 2021-11-15 | $120.40 | $120.40 | 4,410 | — | — |
| 2021-11-12 | $123.30 | $123.30 | 4,460 | — | — |
| 2021-11-11 | $125.70 | $125.70 | 2,270 | — | — |
| 2021-11-10 | $127.10 | $127.10 | 5,510 | — | — |
| 2021-11-09 | $130.10 | $130.10 | 5,520 | — | — |
| 2021-11-08 | $133.10 | $133.10 | 4,990 | — | — |
| 2021-11-05 | $131.70 | $131.70 | 4,340 | — | — |
| 2021-11-04 | $131.50 | $131.50 | 2,130 | — | — |
| 2021-11-03 | $128.80 | $128.80 | 6,710 | — | — |
| 2021-11-02 | $129.80 | $129.80 | 3,330 | — | — |
| 2021-11-01 | $129.70 | $129.70 | 3,680 | — | — |
| 2021-10-29 | $125.90 | $125.90 | 2,920 | — | — |
| 2021-10-28 | $123.40 | $123.40 | 4,810 | — | — |
| 2021-10-27 | $128.40 | $128.40 | 4,100 | — | — |
| 2021-10-26 | $128.30 | $128.30 | 7,010 | — | — |
| 2021-10-25 | $124.10 | $124.10 | 4,300 | — | — |
| 2021-10-22 | $127.70 | $127.70 | 5,580 | — | — |
| 2021-10-21 | $126.00 | $126.00 | 5,010 | — | — |
| 2021-10-20 | $129.90 | $129.90 | 5,410 | — | — |
| 2021-10-19 | $124.90 | $124.90 | 2,210 | — | — |
| 2021-10-18 | $123.90 | $123.90 | 11,440 | — | — |
| 2021-10-15 | $133.60 | $133.60 | 9,880 | — | — |
| 2021-10-14 | $128.40 | $128.40 | 6,170 | — | — |
| 2021-10-13 | $126.50 | $126.50 | 4,430 | — | — |
| 2021-10-12 | $124.40 | $124.40 | 1,830 | — | — |
| 2021-10-11 | $123.80 | $123.80 | 2,610 | — | — |
| 2021-10-08 | $124.10 | $124.10 | 4,830 | — | — |
| 2021-10-07 | $123.10 | $123.10 | 4,360 | — | — |
| 2021-10-06 | $121.40 | $121.40 | 5,460 | — | — |
| 2021-10-05 | $121.00 | $121.00 | 4,890 | — | — |
| 2021-10-04 | $121.40 | $121.40 | 10,000 | — | — |
| 2021-10-01 | $125.10 | $125.10 | 6,040 | — | — |
| 2021-09-30 | $125.00 | $125.00 | 13,930 | — | — |
| 2021-09-29 | $123.10 | $123.10 | 7,840 | — | — |
| 2021-09-28 | $124.60 | $124.60 | 9,010 | — | — |
| 2021-09-27 | $127.20 | $127.20 | 19,540 | — | — |
| 2021-09-24 | $115.10 | $115.10 | 13,330 | — | — |
| 2021-09-23 | $118.30 | $118.30 | 25,660 | — | — |
| 2021-09-22 | $112.60 | $112.60 | 36,570 | — | — |
| 2021-09-21 | $110.30 | $110.30 | 170,710 | — | — |
| 2021-09-20 | $120.30 | $120.30 | 45,230 | — | — |
| 2021-09-17 | $121.70 | $121.70 | 26,550 | — | — |
| 2021-09-16 | $118.80 | $118.80 | 23,810 | — | — |
| 2021-09-15 | $117.80 | $117.80 | 17,570 | — | — |
| 2021-09-14 | $112.10 | $112.10 | 14,380 | — | — |
| 2021-09-13 | $118.30 | $118.30 | 8,620 | — | — |
| 2021-09-10 | $120.50 | $120.50 | 13,220 | — | — |
| 2021-09-09 | $121.80 | $121.80 | 11,820 | — | — |
| 2021-09-08 | $121.50 | $121.50 | 20,190 | — | — |
| 2021-09-07 | $134.50 | $134.50 | 29,990 | — | — |
| 2021-09-03 | $139.60 | $139.60 | 30,030 | — | — |
| 2021-09-02 | $122.20 | $122.20 | 25,230 | — | — |
| 2021-09-01 | $114.00 | $114.00 | 9,030 | — | — |
| 2021-08-31 | $112.00 | $112.00 | 7,090 | — | — |
| 2021-08-30 | $111.10 | $111.10 | 11,680 | — | — |
| 2021-08-27 | $110.70 | $110.70 | 8,190 | — | — |
| 2021-08-26 | $110.40 | $110.40 | 4,440 | — | — |
| 2021-08-25 | $114.80 | $114.80 | 8,480 | — | — |
| 2021-08-24 | $106.30 | $106.30 | 11,700 | — | — |
| 2021-08-23 | $100.10 | $100.10 | 9,290 | — | — |
| 2021-08-20 | $98.50 | $98.50 | 4,540 | — | — |
| 2021-08-19 | $95.50 | $95.50 | 9,900 | — | — |
| 2021-08-18 | $101.80 | $101.80 | 3,790 | — | — |
| 2021-08-17 | $99.50 | $99.50 | 6,640 | — | — |
| 2021-08-16 | $103.20 | $103.20 | 4,010 | — | — |
| 2021-08-13 | $107.40 | $107.40 | 1,590 | — | — |
| 2021-08-12 | $106.90 | $106.90 | 3,500 | — | — |
| 2021-08-11 | $106.50 | $106.50 | 3,250 | — | — |
| 2021-08-10 | $113.30 | $113.30 | 3,550 | — | — |
| 2021-08-09 | $108.20 | $108.20 | 1,580 | — | — |
| 2021-08-06 | $106.00 | $106.00 | 2,660 | — | — |
| 2021-08-05 | $111.00 | $111.00 | 3,120 | — | — |
| 2021-08-04 | $105.80 | $105.80 | 1,720 | — | — |
| 2021-08-03 | $106.50 | $106.50 | 2,410 | — | — |
| 2021-08-02 | $108.70 | $108.70 | 1,900 | — | — |
| 2021-07-30 | $107.00 | $107.00 | 1,770 | — | — |
| 2021-07-29 | $111.90 | $111.90 | 2,740 | — | — |
| 2021-07-28 | $111.00 | $111.00 | 3,250 | — | — |
| 2021-07-27 | $107.90 | $107.90 | 4,300 | — | — |
| 2021-07-26 | $108.20 | $108.20 | 3,380 | — | — |
| 2021-07-23 | $105.70 | $105.70 | 3,360 | — | — |
| 2021-07-22 | $109.20 | $109.20 | 3,090 | — | — |
| 2021-07-21 | $115.00 | $115.00 | 5,580 | — | — |
| 2021-07-20 | $114.40 | $114.40 | 8,720 | — | — |
| 2021-07-19 | $105.40 | $105.40 | 3,310 | — | — |
| 2021-07-16 | $102.80 | $102.80 | 2,790 | — | — |
| 2021-07-15 | $103.50 | $103.50 | 5,650 | — | — |
| 2021-07-14 | $105.30 | $105.30 | 4,530 | — | — |
| 2021-07-13 | $109.80 | $109.80 | 5,800 | — | — |
| 2021-07-12 | $111.30 | $111.30 | 9,420 | — | — |
| 2021-07-09 | $103.70 | $103.70 | 6,920 | — | — |
| 2021-07-08 | $107.70 | $107.70 | 3,960 | — | — |
| 2021-07-07 | $107.80 | $107.80 | 4,740 | — | — |
| 2021-07-06 | $106.60 | $106.60 | 12,820 | — | — |
| 2021-07-02 | $115.50 | $115.50 | 6,930 | — | — |
| 2021-07-01 | $123.20 | $123.20 | 10,470 | — | — |
| 2021-06-30 | $113.00 | $113.00 | 4,340 | — | — |
| 2021-06-29 | $116.30 | $116.30 | 9,140 | — | — |
| 2021-06-28 | $117.70 | $117.70 | 6,180 | — | — |
| 2021-06-25 | $114.30 | $114.30 | 15,320 | — | — |
| 2021-06-24 | $116.60 | $116.60 | 6,090 | — | — |
| 2021-06-23 | $117.60 | $117.60 | 5,040 | — | — |
| 2021-06-22 | $116.20 | $116.20 | 4,110 | — | — |
| 2021-06-21 | $115.80 | $115.80 | 4,940 | — | — |
| 2021-06-18 | $115.70 | $115.70 | 7,400 | — | — |
| 2021-06-17 | $124.30 | $124.30 | 8,720 | — | — |
| 2021-06-16 | $123.60 | $123.60 | 8,380 | — | — |
| 2021-06-15 | $118.10 | $118.10 | 15,530 | — | — |
| 2021-06-14 | $118.80 | $118.80 | 22,970 | — | — |
| 2021-06-11 | $104.90 | $104.90 | 12,730 | — | — |
| 2021-06-10 | $105.60 | $105.60 | 7,910 | — | — |
| 2021-06-09 | $105.00 | $105.00 | 11,380 | — | — |
| 2021-06-08 | $107.30 | $107.30 | 14,250 | — | — |
| 2021-06-07 | $110.00 | $110.00 | 21,210 | — | — |
| 2021-06-04 | $97.70 | $97.70 | 12,780 | — | — |
| 2021-06-03 | $98.40 | $98.40 | 16,080 | — | — |
| 2021-06-02 | $98.70 | $98.70 | 20,050 | — | — |
| 2021-06-01 | $103.00 | $103.00 | 16,080 | — | — |
| 2021-05-28 | $112.60 | $112.60 | 21,890 | — | — |
| 2021-05-27 | $117.80 | $117.80 | 29,550 | — | — |
| 2021-05-26 | $108.20 | $108.20 | 11,380 | — | — |
| 2021-05-25 | $108.40 | $108.40 | 11,620 | — | — |
| 2021-05-24 | $114.80 | $114.80 | 14,820 | — | — |
| 2021-05-21 | $113.50 | $113.50 | 4,980 | — | — |
| 2021-05-20 | $111.60 | $111.60 | 11,500 | — | — |
| 2021-05-19 | $112.30 | $112.30 | 8,070 | — | — |
| 2021-05-18 | $116.40 | $116.40 | 7,290 | — | — |
| 2021-05-17 | $117.00 | $117.00 | 2,640 | — | — |
| 2021-05-14 | $117.00 | $117.00 | 7,610 | — | — |
| 2021-05-13 | $116.70 | $116.70 | 5,240 | — | — |
| 2021-05-12 | $114.50 | $114.50 | 14,260 | — | — |
| 2021-05-11 | $111.10 | $111.10 | 8,150 | — | — |
| 2021-05-10 | $113.80 | $113.80 | 7,830 | — | — |
| 2021-05-07 | $115.00 | $115.00 | 8,470 | — | — |
| 2021-05-06 | $114.70 | $114.70 | 6,790 | — | — |
| 2021-05-05 | $121.30 | $121.30 | 5,030 | — | — |
| 2021-05-04 | $122.30 | $122.30 | 6,370 | — | — |
| 2021-05-03 | $124.10 | $124.10 | 8,380 | — | — |
| 2021-04-30 | $132.00 | $132.00 | 7,240 | — | — |
| 2021-04-29 | $130.00 | $130.00 | 6,080 | — | — |
| 2021-04-28 | $133.50 | $133.50 | 3,320 | — | — |
| 2021-04-27 | $133.50 | $133.50 | 7,710 | — | — |
| 2021-04-26 | $137.60 | $137.60 | 11,780 | — | — |
| 2021-04-23 | $135.30 | $135.30 | 5,170 | — | — |
| 2021-04-22 | $138.00 | $138.00 | 6,270 | — | — |
| 2021-04-21 | $137.30 | $137.30 | 7,740 | — | — |
| 2021-04-20 | $135.80 | $135.80 | 13,310 | — | — |
| 2021-04-19 | $126.90 | $126.90 | 8,110 | — | — |
| 2021-04-16 | $126.90 | $126.90 | 11,320 | — | — |
| 2021-04-15 | $136.90 | $136.90 | 7,360 | — | — |
| 2021-04-14 | $136.00 | $136.00 | 6,300 | — | — |
| 2021-04-13 | $134.10 | $134.10 | 9,240 | — | — |
| 2021-04-12 | $134.60 | $134.60 | 12,370 | — | — |
| 2021-04-09 | $137.60 | $137.60 | 6,040 | — | — |
| 2021-04-08 | $139.50 | $139.50 | 10,930 | — | — |
| 2021-04-07 | $138.10 | $138.10 | 10,530 | — | — |
| 2021-04-06 | $141.40 | $141.40 | 17,600 | — | — |
| 2021-04-05 | $152.10 | $152.10 | 31,640 | — | — |
| 2021-04-01 | $153.30 | $153.30 | 14,000 | — | — |
| 2021-03-31 | $151.50 | $151.50 | 12,820 | — | — |
| 2021-03-30 | $136.80 | $136.80 | 7,840 | — | — |
| 2021-03-29 | $135.40 | $135.40 | 19,330 | — | — |
| 2021-03-26 | $132.40 | $132.40 | 4,860 | — | — |
| 2021-03-25 | $136.00 | $136.00 | 20,440 | — | — |
| 2021-03-24 | $137.60 | $137.60 | 11,400 | — | — |
| 2021-03-23 | $147.00 | $147.00 | 55,270 | — | — |
| 2021-03-22 | $164.20 | $164.20 | 6,670 | — | — |
| 2021-03-19 | $158.30 | $158.30 | 16,640 | — | — |
| 2021-03-18 | $163.80 | $163.80 | 5,560 | — | — |
| 2021-03-17 | $172.80 | $172.80 | 5,940 | — | — |
| 2021-03-16 | $166.60 | $166.60 | 2,920 | — | — |
| 2021-03-15 | $174.60 | $174.60 | 5,800 | — | — |
| 2021-03-12 | $169.30 | $169.30 | 5,640 | — | — |
| 2021-03-11 | $167.60 | $167.60 | 18,600 | — | — |
| 2021-03-10 | $171.90 | $171.90 | 19,020 | — | — |
| 2021-03-09 | $151.00 | $151.00 | 13,830 | — | — |
| 2021-03-08 | $144.60 | $144.60 | 18,890 | — | — |
| 2021-03-05 | $136.80 | $136.80 | 29,240 | — | — |
| 2021-03-04 | $133.40 | $133.40 | 12,350 | — | — |
| 2021-03-03 | $151.30 | $151.30 | 11,960 | — | — |
| 2021-03-02 | $142.60 | $142.60 | 4,860 | — | — |
| 2021-03-01 | $143.20 | $143.20 | 3,270 | — | — |
| 2021-02-26 | $137.10 | $137.10 | 4,320 | — | — |
| 2021-02-25 | $142.00 | $142.00 | 5,420 | — | — |
| 2021-02-24 | $151.60 | $151.60 | 3,630 | — | — |
| 2021-02-23 | $141.00 | $141.00 | 5,300 | — | — |
| 2021-02-22 | $146.90 | $146.90 | 6,150 | — | — |
| 2021-02-19 | $149.00 | $149.00 | 4,970 | — | — |
| 2021-02-18 | $146.10 | $146.10 | 8,730 | — | — |
| 2021-02-17 | $154.20 | $154.20 | 9,190 | — | — |
| 2021-02-16 | $140.50 | $140.50 | 4,790 | — | — |
| 2021-02-12 | $136.40 | $136.40 | 10,610 | — | — |
| 2021-02-11 | $145.70 | $145.70 | 3,380 | — | — |
| 2021-02-10 | $149.50 | $149.50 | 12,320 | — | — |
| 2021-02-09 | $160.60 | $160.60 | 17,130 | — | — |
| 2021-02-08 | $150.60 | $150.60 | 10,910 | — | — |
| 2021-02-05 | $139.60 | $139.60 | 6,980 | — | — |
| 2021-02-04 | $133.90 | $133.90 | 5,490 | — | — |
| 2021-02-03 | $134.20 | $134.20 | 10,490 | — | — |
| 2021-02-02 | $135.70 | $135.70 | 9,690 | — | — |
| 2021-02-01 | $121.40 | $121.40 | 3,760 | — | — |
| 2021-01-29 | $117.50 | $117.50 | 5,570 | — | — |
| 2021-01-28 | $118.60 | $118.60 | 6,420 | — | — |
| 2021-01-27 | $120.50 | $120.50 | 13,220 | — | — |
| 2021-01-26 | $115.70 | $115.70 | 14,060 | — | — |
| 2021-01-25 | $123.40 | $123.40 | 32,460 | — | — |
| 2021-01-22 | $126.40 | $126.40 | 13,250 | — | — |
| 2021-01-21 | $117.00 | $117.00 | 8,660 | — | — |
| 2021-01-20 | $117.60 | $117.60 | 9,280 | — | — |
| 2021-01-19 | $111.20 | $111.20 | 5,780 | — | — |
| 2021-01-15 | $108.90 | $108.90 | 6,600 | — | — |
| 2021-01-14 | $117.90 | $117.90 | 9,660 | — | — |
| 2021-01-13 | $105.10 | $105.10 | 10,050 | — | — |
| 2021-01-12 | $113.60 | $113.60 | 8,550 | — | — |
| 2021-01-11 | $113.20 | $113.20 | 8,140 | — | — |
| 2021-01-08 | $121.10 | $121.10 | 3,320 | — | — |
| 2021-01-07 | $122.80 | $122.80 | 4,210 | — | — |
| 2021-01-06 | $118.90 | $118.90 | 13,990 | — | — |
| 2021-01-05 | $126.20 | $126.20 | 4,900 | — | — |
| 2021-01-04 | $120.40 | $120.40 | 3,620 | — | — |