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
- 2018-01-25 to 2026-09-03
- 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 | $102.92 | $102.92 | 4,500 | — | — |
| 2021-12-30 | $103.12 | $103.12 | 4,650 | — | — |
| 2021-12-29 | $102.47 | $102.47 | 4,500 | — | — |
| 2021-12-28 | $104.00 | $104.00 | 5,375 | — | — |
| 2021-12-27 | $104.48 | $104.48 | 1,200 | — | — |
| 2021-12-23 | $105.72 | $105.72 | 8,175 | — | — |
| 2021-12-22 | $105.52 | $105.52 | 3,825 | — | — |
| 2021-12-21 | $107.04 | $107.04 | 4,625 | — | — |
| 2021-12-20 | $108.76 | $108.76 | 6,825 | — | — |
| 2021-12-17 | $108.52 | $108.52 | 5,050 | — | — |
| 2021-12-16 | $106.36 | $106.36 | 3,050 | — | — |
| 2021-12-15 | $103.72 | $103.72 | 54,525 | — | — |
| 2021-12-14 | $107.32 | $107.32 | 5,075 | — | — |
| 2021-12-13 | $106.60 | $106.60 | 5,350 | — | — |
| 2021-12-10 | $103.64 | $103.64 | 4,350 | — | — |
| 2021-12-09 | $105.32 | $105.32 | 3,325 | — | — |
| 2021-12-08 | $104.84 | $104.84 | 16,900 | — | — |
| 2021-12-07 | $105.84 | $105.84 | 8,400 | — | — |
| 2021-12-06 | $110.52 | $110.52 | 10,375 | — | — |
| 2021-12-03 | $114.84 | $114.84 | 10,700 | — | — |
| 2021-12-02 | $110.56 | $110.56 | 15,175 | — | — |
| 2021-12-01 | $113.00 | $113.00 | 8,000 | — | — |
| 2021-11-30 | $110.92 | $110.92 | 15,275 | — | — |
| 2021-11-29 | $105.04 | $105.04 | 26,050 | — | — |
| 2021-11-26 | $110.20 | $110.20 | 16,450 | — | — |
| 2021-11-24 | $102.80 | $102.80 | 1,500 | — | — |
| 2021-11-23 | $103.04 | $103.04 | 3,250 | — | — |
| 2021-11-22 | $104.40 | $104.40 | 1,975 | — | — |
| 2021-11-19 | $103.44 | $103.44 | 1,550 | — | — |
| 2021-11-18 | $103.68 | $103.68 | 1,425 | — | — |
| 2021-11-17 | $103.40 | $103.40 | 1,950 | — | — |
| 2021-11-16 | $101.84 | $101.84 | 850 | — | — |
| 2021-11-15 | $101.40 | $101.40 | 1,325 | — | — |
| 2021-11-12 | $100.80 | $100.80 | 1,000 | — | — |
| 2021-11-11 | $101.32 | $101.32 | 1,100 | — | — |
| 2021-11-10 | $102.52 | $102.52 | 1,000 | — | — |
| 2021-11-09 | $102.44 | $102.44 | 2,875 | — | — |
| 2021-11-08 | $101.48 | $101.48 | 2,325 | — | — |
| 2021-11-05 | $100.88 | $100.88 | 3,575 | — | — |
| 2021-11-04 | $99.80 | $99.80 | 1,875 | — | — |
| 2021-11-03 | $98.76 | $98.76 | 4,750 | — | — |
| 2021-11-02 | $100.24 | $100.24 | 3,300 | — | — |
| 2021-11-01 | $101.56 | $101.56 | 2,575 | — | — |
| 2021-10-29 | $102.00 | $102.00 | 1,600 | — | — |
| 2021-10-28 | $100.88 | $100.88 | 875 | — | — |
| 2021-10-27 | $102.36 | $102.36 | 1,525 | — | — |
| 2021-10-26 | $100.88 | $100.88 | 6,175 | — | — |
| 2021-10-25 | $100.28 | $100.28 | 5,000 | — | — |
| 2021-10-22 | $101.92 | $101.92 | 3,450 | — | — |
| 2021-10-21 | $101.16 | $101.16 | 1,125 | — | — |
| 2021-10-20 | $102.16 | $102.16 | 4,075 | — | — |
| 2021-10-19 | $102.84 | $102.84 | 9,375 | — | — |
| 2021-10-18 | $103.36 | $103.36 | 18,950 | — | — |
| 2021-10-15 | $102.56 | $102.56 | 8,150 | — | — |
| 2021-10-14 | $101.48 | $101.48 | 4,900 | — | — |
| 2021-10-13 | $103.72 | $103.72 | 1,500 | — | — |
| 2021-10-12 | $104.16 | $104.16 | 950 | — | — |
| 2021-10-11 | $105.76 | $105.76 | 5,200 | — | — |
| 2021-10-08 | $105.32 | $105.32 | 8,400 | — | — |
| 2021-10-07 | $105.08 | $105.08 | 8,375 | — | — |
| 2021-10-06 | $106.52 | $106.52 | 13,750 | — | — |
| 2021-10-05 | $107.04 | $107.04 | 8,000 | — | — |
| 2021-10-04 | $108.72 | $108.72 | 9,375 | — | — |
| 2021-10-01 | $106.96 | $106.96 | 2,300 | — | — |
| 2021-09-30 | $108.20 | $108.20 | 5,100 | — | — |
| 2021-09-29 | $107.80 | $107.80 | 5,050 | — | — |
| 2021-09-28 | $107.04 | $107.04 | 7,550 | — | — |
| 2021-09-27 | $103.52 | $103.52 | 12,725 | — | — |
| 2021-09-24 | $103.16 | $103.16 | 7,625 | — | — |
| 2021-09-23 | $103.80 | $103.80 | 6,175 | — | — |
| 2021-09-22 | $105.96 | $105.96 | 15,325 | — | — |
| 2021-09-21 | $108.32 | $108.32 | 12,650 | — | — |
| 2021-09-20 | $110.32 | $110.32 | 75,600 | — | — |
| 2021-09-17 | $106.40 | $106.40 | 3,050 | — | — |
| 2021-09-16 | $104.52 | $104.52 | 2,250 | — | — |
| 2021-09-15 | $104.84 | $104.84 | 5,325 | — | — |
| 2021-09-14 | $106.00 | $106.00 | 6,225 | — | — |
| 2021-09-13 | $105.44 | $105.44 | 2,850 | — | — |
| 2021-09-10 | $106.16 | $106.16 | 2,450 | — | — |
| 2021-09-09 | $104.88 | $104.88 | 2,650 | — | — |
| 2021-09-08 | $103.64 | $103.64 | 12,150 | — | — |
| 2021-09-07 | $103.36 | $103.36 | 6,025 | — | — |
| 2021-09-03 | $102.36 | $102.36 | 3,450 | — | — |
| 2021-09-02 | $101.52 | $101.52 | 1,000 | — | — |
| 2021-09-01 | $101.52 | $101.52 | 3,250 | — | — |
| 2021-08-31 | $102.56 | $102.56 | 3,225 | — | — |
| 2021-08-30 | $102.16 | $102.16 | 2,250 | — | — |
| 2021-08-27 | $102.40 | $102.40 | 4,375 | — | — |
| 2021-08-26 | $104.68 | $104.68 | 1,800 | — | — |
| 2021-08-25 | $103.12 | $103.12 | 5,225 | — | — |
| 2021-08-24 | $104.08 | $104.08 | 1,175 | — | — |
| 2021-08-23 | $103.96 | $103.96 | 2,900 | — | — |
| 2021-08-20 | $104.88 | $104.88 | 3,750 | — | — |
| 2021-08-19 | $106.64 | $106.64 | 9,925 | — | — |
| 2021-08-18 | $106.72 | $106.72 | 18,850 | — | — |
| 2021-08-17 | $103.36 | $103.36 | 23,275 | — | — |
| 2021-08-16 | $101.96 | $101.96 | 16,275 | — | — |
| 2021-08-13 | $102.32 | $102.32 | 12,050 | — | — |
| 2021-08-12 | $101.24 | $101.24 | 2,625 | — | — |
| 2021-08-11 | $102.16 | $102.16 | 3,050 | — | — |
| 2021-08-10 | $103.88 | $103.88 | 725 | — | — |
| 2021-08-09 | $104.26 | $104.26 | 3,675 | — | — |
| 2021-08-06 | $104.24 | $104.24 | 2,250 | — | — |
| 2021-08-05 | $105.00 | $105.00 | 2,100 | — | — |
| 2021-08-04 | $106.12 | $106.12 | 1,800 | — | — |
| 2021-08-03 | $106.20 | $106.20 | 1,500 | — | — |
| 2021-08-02 | $107.96 | $107.96 | 2,750 | — | — |
| 2021-07-30 | $106.36 | $106.36 | 2,850 | — | — |
| 2021-07-29 | $104.68 | $104.68 | 1,475 | — | — |
| 2021-07-28 | $105.40 | $105.40 | 2,000 | — | — |
| 2021-07-27 | $106.48 | $106.48 | 3,050 | — | — |
| 2021-07-26 | $105.04 | $105.04 | 4,825 | — | — |
| 2021-07-23 | $103.72 | $103.72 | 1,150 | — | — |
| 2021-07-22 | $103.76 | $103.76 | 4,725 | — | — |
| 2021-07-21 | $105.52 | $105.52 | 1,825 | — | — |
| 2021-07-20 | $107.96 | $107.96 | 5,325 | — | — |
| 2021-07-19 | $109.44 | $109.44 | 19,475 | — | — |
| 2021-07-16 | $105.52 | $105.52 | 1,950 | — | — |
| 2021-07-15 | $104.16 | $104.16 | 2,575 | — | — |
| 2021-07-14 | $104.44 | $104.44 | 2,050 | — | — |
| 2021-07-13 | $104.84 | $104.84 | 1,725 | — | — |
| 2021-07-12 | $103.80 | $103.80 | 1,575 | — | — |
| 2021-07-09 | $102.88 | $102.88 | 3,975 | — | — |
| 2021-07-08 | $104.76 | $104.76 | 10,125 | — | — |
| 2021-07-07 | $102.60 | $102.60 | 11,125 | — | — |
| 2021-07-06 | $102.04 | $102.04 | 4,475 | — | — |
| 2021-07-02 | $101.88 | $101.88 | 4,275 | — | — |
| 2021-07-01 | $101.80 | $101.80 | 3,000 | — | — |
| 2021-06-30 | $102.44 | $102.44 | 1,125 | — | — |
| 2021-06-29 | $102.00 | $102.00 | 1,975 | — | — |
| 2021-06-28 | $100.89 | $100.89 | 3,325 | — | — |
| 2021-06-25 | $101.30 | $101.30 | 1,875 | — | — |
| 2021-06-24 | $101.24 | $101.24 | 2,700 | — | — |
| 2021-06-23 | $102.32 | $102.32 | 2,150 | — | — |
| 2021-06-22 | $103.28 | $103.28 | 2,875 | — | — |
| 2021-06-21 | $104.51 | $104.51 | 5,500 | — | — |
| 2021-06-18 | $106.72 | $106.72 | 4,150 | — | — |
| 2021-06-17 | $103.20 | $103.20 | 5,550 | — | — |
| 2021-06-16 | $104.12 | $104.12 | 2,750 | — | — |
| 2021-06-15 | $103.68 | $103.68 | 2,725 | — | — |
| 2021-06-14 | $102.72 | $102.72 | 3,250 | — | — |
| 2021-06-11 | $102.12 | $102.12 | 1,950 | — | — |
| 2021-06-10 | $103.04 | $103.04 | 11,425 | — | — |
| 2021-06-09 | $107.16 | $107.16 | 11,500 | — | — |
| 2021-06-08 | $105.96 | $105.96 | 4,950 | — | — |
| 2021-06-07 | $106.08 | $106.08 | 950 | — | — |
| 2021-06-04 | $107.12 | $107.12 | 3,775 | — | — |
| 2021-06-03 | $109.60 | $109.60 | 2,325 | — | — |
| 2021-06-02 | $108.76 | $108.76 | 2,700 | — | — |
| 2021-06-01 | $108.28 | $108.28 | 3,725 | — | — |
| 2021-05-28 | $107.64 | $107.64 | 6,925 | — | — |
| 2021-05-27 | $107.24 | $107.24 | 3,300 | — | — |
| 2021-05-26 | $109.88 | $109.88 | 1,775 | — | — |
| 2021-05-25 | $112.12 | $112.12 | 1,225 | — | — |
| 2021-05-24 | $111.32 | $111.32 | 3,425 | — | — |
| 2021-05-21 | $114.20 | $114.20 | 2,475 | — | — |
| 2021-05-20 | $114.92 | $114.92 | 1,350 | — | — |
| 2021-05-19 | $117.24 | $117.24 | 6,175 | — | — |
| 2021-05-18 | $116.64 | $116.64 | 1,525 | — | — |
| 2021-05-17 | $114.08 | $114.08 | 1,950 | — | — |
| 2021-05-14 | $110.96 | $110.96 | 6,375 | — | — |
| 2021-05-13 | $117.60 | $117.60 | 3,175 | — | — |
| 2021-05-12 | $123.04 | $123.04 | 7,675 | — | — |
| 2021-05-11 | $115.56 | $115.56 | 5,975 | — | — |
| 2021-05-10 | $111.66 | $111.66 | 4,325 | — | — |
| 2021-05-07 | $110.32 | $110.32 | 3,025 | — | — |
| 2021-05-06 | $112.32 | $112.32 | 1,150 | — | — |
| 2021-05-05 | $112.60 | $112.60 | 3,500 | — | — |
| 2021-05-04 | $114.05 | $114.05 | 3,625 | — | — |
| 2021-05-03 | $112.68 | $112.68 | 8,000 | — | — |
| 2021-04-30 | $114.32 | $114.32 | 2,825 | — | — |
| 2021-04-29 | $112.76 | $112.76 | 1,450 | — | — |
| 2021-04-28 | $113.04 | $113.04 | 1,400 | — | — |
| 2021-04-27 | $112.72 | $112.72 | 4,625 | — | — |
| 2021-04-26 | $114.56 | $114.56 | 975 | — | — |
| 2021-04-23 | $115.00 | $115.00 | 1,550 | — | — |
| 2021-04-22 | $115.88 | $115.88 | 2,900 | — | — |
| 2021-04-21 | $113.80 | $113.80 | 1,125 | — | — |
| 2021-04-20 | $115.44 | $115.44 | 3,350 | — | — |
| 2021-04-19 | $113.36 | $113.36 | 3,950 | — | — |
| 2021-04-16 | $112.00 | $112.00 | 2,875 | — | — |
| 2021-04-15 | $112.12 | $112.12 | 2,725 | — | — |
| 2021-04-14 | $113.03 | $113.03 | 1,750 | — | — |
| 2021-04-13 | $112.20 | $112.20 | 2,325 | — | — |
| 2021-04-12 | $111.48 | $111.48 | 2,925 | — | — |
| 2021-04-09 | $111.76 | $111.76 | 3,650 | — | — |
| 2021-04-08 | $111.08 | $111.08 | 1,675 | — | — |
| 2021-04-07 | $111.32 | $111.32 | 7,825 | — | — |
| 2021-04-06 | $111.88 | $111.88 | 4,625 | — | — |
| 2021-04-05 | $112.40 | $112.40 | 3,200 | — | — |
| 2021-04-01 | $114.72 | $114.72 | 5,400 | — | — |
| 2021-03-31 | $115.96 | $115.96 | 2,325 | — | — |
| 2021-03-30 | $117.16 | $117.16 | 12,175 | — | — |
| 2021-03-29 | $120.48 | $120.48 | 1,850 | — | — |
| 2021-03-26 | $120.76 | $120.76 | 2,725 | — | — |
| 2021-03-25 | $122.88 | $122.88 | 3,950 | — | — |
| 2021-03-24 | $125.08 | $125.08 | 3,025 | — | — |
| 2021-03-23 | $124.48 | $124.48 | 2,850 | — | — |
| 2021-03-22 | $123.64 | $123.64 | 9,750 | — | — |
| 2021-03-19 | $128.76 | $128.76 | 2,975 | — | — |
| 2021-03-18 | $128.16 | $128.16 | 3,300 | — | — |
| 2021-03-17 | $128.04 | $128.04 | 3,925 | — | — |
| 2021-03-16 | $131.12 | $131.12 | 22,975 | — | — |
| 2021-03-15 | $131.84 | $131.84 | 5,575 | — | — |
| 2021-03-12 | $134.12 | $134.12 | 3,550 | — | — |
| 2021-03-11 | $133.60 | $133.60 | 1,300 | — | — |
| 2021-03-10 | $135.00 | $135.00 | 2,325 | — | — |
| 2021-03-09 | $136.00 | $136.00 | 18,875 | — | — |
| 2021-03-08 | $137.00 | $137.00 | 4,550 | — | — |
| 2021-03-05 | $135.64 | $135.64 | 33,275 | — | — |
| 2021-03-04 | $140.36 | $140.36 | 4,275 | — | — |
| 2021-03-03 | $138.16 | $138.16 | 7,400 | — | — |
| 2021-03-02 | $136.36 | $136.36 | 1,700 | — | — |
| 2021-03-01 | $134.20 | $134.20 | 5,150 | — | — |
| 2021-02-26 | $138.56 | $138.56 | 5,500 | — | — |
| 2021-02-25 | $141.04 | $141.04 | 11,425 | — | — |
| 2021-02-24 | $136.36 | $136.36 | 6,600 | — | — |
| 2021-02-23 | $140.44 | $140.44 | 7,550 | — | — |
| 2021-02-22 | $142.28 | $142.28 | 4,625 | — | — |
| 2021-02-19 | $140.16 | $140.16 | 12,125 | — | — |
| 2021-02-18 | $140.88 | $140.88 | 6,225 | — | — |
| 2021-02-17 | $139.96 | $139.96 | 8,350 | — | — |
| 2021-02-16 | $139.60 | $139.60 | 17,475 | — | — |
| 2021-02-12 | $137.82 | $137.82 | 6,950 | — | — |
| 2021-02-11 | $137.68 | $137.68 | 5,750 | — | — |
| 2021-02-10 | $138.04 | $138.04 | 8,050 | — | — |
| 2021-02-09 | $135.60 | $135.60 | 3,850 | — | — |
| 2021-02-08 | $133.88 | $133.88 | 3,200 | — | — |
| 2021-02-05 | $133.16 | $133.16 | 7,775 | — | — |
| 2021-02-04 | $133.00 | $133.00 | 1,600 | — | — |
| 2021-02-03 | $134.00 | $134.00 | 7,875 | — | — |
| 2021-02-02 | $136.52 | $136.52 | 4,400 | — | — |
| 2021-02-01 | $140.40 | $140.40 | 7,000 | — | — |
| 2021-01-29 | $142.80 | $142.80 | 7,475 | — | — |
| 2021-01-28 | $137.96 | $137.96 | 7,000 | — | — |
| 2021-01-27 | $140.56 | $140.56 | 7,500 | — | — |
| 2021-01-26 | $131.52 | $131.52 | 13,425 | — | — |
| 2021-01-25 | $130.68 | $130.68 | 8,350 | — | — |
| 2021-01-22 | $128.28 | $128.28 | 4,125 | — | — |
| 2021-01-21 | $128.00 | $128.00 | 8,075 | — | — |
| 2021-01-20 | $127.24 | $127.24 | 12,050 | — | — |
| 2021-01-19 | $127.24 | $127.24 | 4,025 | — | — |
| 2021-01-15 | $127.96 | $127.96 | 2,300 | — | — |
| 2021-01-14 | $125.34 | $125.34 | 2,025 | — | — |
| 2021-01-13 | $123.64 | $123.64 | 2,125 | — | — |
| 2021-01-12 | $123.72 | $123.72 | 3,125 | — | — |
| 2021-01-11 | $125.64 | $125.64 | 5,825 | — | — |
| 2021-01-08 | $121.15 | $121.15 | 1,725 | — | — |
| 2021-01-07 | $121.28 | $121.28 | 27,700 | — | — |
| 2021-01-06 | $122.96 | $122.96 | 3,925 | — | — |
| 2021-01-05 | $124.00 | $124.00 | 5,400 | — | — |
| 2021-01-04 | $126.64 | $126.64 | 10,125 | — | — |