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
- 2020-12-08 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 | $94.50 | $94.50 | 63,760 | — | — |
| 2021-12-30 | $87.90 | $87.90 | 35,177 | — | — |
| 2021-12-29 | $85.50 | $85.50 | 14,950 | — | — |
| 2021-12-28 | $87.90 | $87.90 | 18,993 | — | — |
| 2021-12-27 | $92.10 | $92.10 | 20,823 | — | — |
| 2021-12-23 | $91.50 | $91.50 | 23,420 | — | — |
| 2021-12-22 | $87.30 | $87.30 | 25,030 | — | — |
| 2021-12-21 | $85.80 | $85.80 | 43,137 | — | — |
| 2021-12-20 | $85.50 | $85.50 | 27,157 | — | — |
| 2021-12-17 | $84.90 | $84.90 | 108,003 | — | — |
| 2021-12-16 | $87.60 | $87.60 | 32,470 | — | — |
| 2021-12-15 | $92.10 | $92.10 | 32,223 | — | — |
| 2021-12-14 | $95.10 | $95.10 | 16,047 | — | — |
| 2021-12-13 | $95.10 | $95.10 | 46,670 | — | — |
| 2021-12-10 | $99.30 | $99.30 | 19,377 | — | — |
| 2021-12-09 | $101.10 | $101.10 | 29,670 | — | — |
| 2021-12-08 | $107.40 | $107.40 | 40,260 | — | — |
| 2021-12-07 | $115.50 | $115.50 | 33,330 | — | — |
| 2021-12-06 | $104.70 | $104.70 | 27,660 | — | — |
| 2021-12-03 | $103.20 | $103.20 | 54,037 | — | — |
| 2021-12-02 | $114.30 | $114.30 | 30,957 | — | — |
| 2021-12-01 | $111.30 | $111.30 | 25,757 | — | — |
| 2021-11-30 | $120.90 | $120.90 | 16,213 | — | — |
| 2021-11-29 | $123.30 | $123.30 | 24,173 | — | — |
| 2021-11-26 | $128.10 | $128.10 | 18,513 | — | — |
| 2021-11-24 | $124.80 | $124.80 | 14,703 | — | — |
| 2021-11-23 | $120.30 | $120.30 | 40,667 | — | — |
| 2021-11-22 | $124.50 | $124.50 | 42,500 | — | — |
| 2021-11-19 | $130.50 | $130.50 | 17,417 | — | — |
| 2021-11-18 | $127.80 | $127.80 | 39,820 | — | — |
| 2021-11-17 | $132.60 | $132.60 | 28,450 | — | — |
| 2021-11-16 | $132.00 | $132.00 | 29,903 | — | — |
| 2021-11-15 | $135.90 | $135.90 | 23,213 | — | — |
| 2021-11-12 | $135.60 | $135.60 | 61,913 | — | — |
| 2021-11-11 | $149.10 | $149.10 | 42,107 | — | — |
| 2021-11-10 | $144.30 | $144.30 | 24,327 | — | — |
| 2021-11-09 | $146.10 | $146.10 | 28,200 | — | — |
| 2021-11-08 | $151.80 | $151.80 | 37,850 | — | — |
| 2021-11-05 | $146.10 | $146.10 | 14,597 | — | — |
| 2021-11-04 | $145.80 | $145.80 | 27,810 | — | — |
| 2021-11-03 | $150.60 | $150.60 | 24,040 | — | — |
| 2021-11-02 | $159.30 | $159.30 | 24,167 | — | — |
| 2021-11-01 | $162.30 | $162.30 | 40,163 | — | — |
| 2021-10-29 | $158.40 | $158.40 | 48,817 | — | — |
| 2021-10-28 | $151.80 | $151.80 | 86,533 | — | — |
| 2021-10-27 | $134.10 | $134.10 | 47,243 | — | — |
| 2021-10-26 | $132.60 | $132.60 | 24,603 | — | — |
| 2021-10-25 | $137.10 | $137.10 | 24,560 | — | — |
| 2021-10-22 | $130.20 | $130.20 | 39,597 | — | — |
| 2021-10-21 | $132.90 | $132.90 | 13,490 | — | — |
| 2021-10-20 | $132.00 | $132.00 | 19,210 | — | — |
| 2021-10-19 | $134.40 | $134.40 | 26,253 | — | — |
| 2021-10-18 | $133.20 | $133.20 | 28,383 | — | — |
| 2021-10-15 | $140.40 | $140.40 | 33,870 | — | — |
| 2021-10-14 | $141.60 | $141.60 | 27,043 | — | — |
| 2021-10-13 | $143.70 | $143.70 | 17,520 | — | — |
| 2021-10-12 | $146.70 | $146.70 | 17,943 | — | — |
| 2021-10-11 | $140.10 | $140.10 | 32,927 | — | — |
| 2021-10-08 | $135.90 | $135.90 | 20,103 | — | — |
| 2021-10-07 | $137.10 | $137.10 | 21,847 | — | — |
| 2021-10-06 | $129.00 | $129.00 | 45,123 | — | — |
| 2021-10-05 | $135.60 | $135.60 | 39,640 | — | — |
| 2021-10-04 | $138.00 | $138.00 | 38,950 | — | — |
| 2021-10-01 | $143.70 | $143.70 | 47,947 | — | — |
| 2021-09-30 | $138.90 | $138.90 | 69,163 | — | — |
| 2021-09-29 | $140.10 | $140.10 | 92,627 | — | — |
| 2021-09-28 | $150.90 | $150.90 | 94,113 | — | — |
| 2021-09-27 | $163.50 | $163.50 | 72,647 | — | — |
| 2021-09-24 | $166.80 | $166.80 | 249,570 | — | — |
| 2021-09-23 | $212.40 | $212.40 | 23,477 | — | — |
| 2021-09-22 | $220.50 | $220.50 | 21,717 | — | — |
| 2021-09-21 | $214.50 | $214.50 | 25,240 | — | — |
| 2021-09-20 | $208.80 | $208.80 | 41,553 | — | — |
| 2021-09-17 | $225.60 | $225.60 | 100,390 | — | — |
| 2021-09-16 | $203.70 | $203.70 | 58,297 | — | — |
| 2021-09-15 | $184.80 | $184.80 | 24,837 | — | — |
| 2021-09-14 | $188.40 | $188.40 | 21,710 | — | — |
| 2021-09-13 | $201.30 | $201.30 | 25,103 | — | — |
| 2021-09-10 | $215.10 | $215.10 | 38,533 | — | — |
| 2021-09-09 | $250.80 | $250.80 | 20,880 | — | — |
| 2021-09-08 | $242.40 | $242.40 | 37,500 | — | — |
| 2021-09-07 | $235.80 | $235.80 | 55,890 | — | — |
| 2021-09-03 | $232.80 | $232.80 | 29,307 | — | — |
| 2021-09-02 | $210.00 | $210.00 | 16,447 | — | — |
| 2021-09-01 | $201.30 | $201.30 | 29,197 | — | — |
| 2021-08-31 | $211.80 | $211.80 | 32,267 | — | — |
| 2021-08-30 | $198.60 | $198.60 | 43,440 | — | — |
| 2021-08-27 | $181.20 | $181.20 | 28,677 | — | — |
| 2021-08-26 | $185.40 | $185.40 | 26,200 | — | — |
| 2021-08-25 | $185.70 | $185.70 | 69,153 | — | — |
| 2021-08-24 | $208.20 | $208.20 | 50,313 | — | — |
| 2021-08-23 | $235.20 | $235.20 | 21,037 | — | — |
| 2021-08-20 | $226.50 | $226.50 | 10,237 | — | — |
| 2021-08-19 | $264.90 | $264.90 | 3,477 | — | — |
| 2021-08-18 | $276.00 | $276.00 | 5,193 | — | — |
| 2021-08-17 | $259.80 | $259.80 | 6,667 | — | — |
| 2021-08-16 | $281.10 | $281.10 | 11,607 | — | — |
| 2021-08-13 | $295.50 | $295.50 | 6,947 | — | — |
| 2021-08-12 | $299.40 | $299.40 | 41,663 | — | — |
| 2021-08-11 | $299.10 | $299.10 | 9,817 | — | — |
| 2021-08-10 | $299.10 | $299.10 | 3,433 | — | — |
| 2021-08-09 | $299.10 | $299.10 | 32,780 | — | — |
| 2021-08-06 | $298.95 | $298.95 | 7,700 | — | — |
| 2021-08-05 | $298.80 | $298.80 | 17,523 | — | — |
| 2021-08-04 | $298.80 | $298.80 | 6,490 | — | — |
| 2021-08-03 | $298.80 | $298.80 | 10,803 | — | — |
| 2021-08-02 | $298.80 | $298.80 | 5,160 | — | — |
| 2021-07-30 | $298.80 | $298.80 | 4,233 | — | — |
| 2021-07-29 | $297.60 | $297.60 | 3,210 | — | — |
| 2021-07-28 | $297.60 | $297.60 | 3,607 | — | — |
| 2021-07-27 | $297.60 | $297.60 | 5,247 | — | — |
| 2021-07-26 | $297.60 | $297.60 | 1,503 | — | — |
| 2021-07-23 | $297.30 | $297.30 | 6,090 | — | — |
| 2021-07-22 | $297.60 | $297.60 | 1,977 | — | — |
| 2021-07-21 | $297.90 | $297.90 | 2,660 | — | — |
| 2021-07-20 | $297.90 | $297.90 | 4,473 | — | — |
| 2021-07-19 | $297.60 | $297.60 | 8,377 | — | — |
| 2021-07-16 | $298.80 | $298.80 | 4,087 | — | — |
| 2021-07-15 | $298.50 | $298.50 | 1,483 | — | — |
| 2021-07-14 | $298.50 | $298.50 | 4,027 | — | — |
| 2021-07-13 | $297.90 | $297.90 | 29,093 | — | — |
| 2021-07-12 | $298.50 | $298.50 | 4,360 | — | — |
| 2021-07-09 | $298.20 | $298.20 | 1,500 | — | — |
| 2021-07-08 | $298.50 | $298.50 | 2,577 | — | — |
| 2021-07-07 | $298.20 | $298.20 | 5,467 | — | — |
| 2021-07-06 | $298.80 | $298.80 | 4,337 | — | — |
| 2021-07-02 | $298.80 | $298.80 | 4,667 | — | — |
| 2021-07-01 | $298.20 | $298.20 | 5,370 | — | — |
| 2021-06-30 | $298.20 | $298.20 | 4,337 | — | — |
| 2021-06-29 | $298.50 | $298.50 | 1,150 | — | — |
| 2021-06-28 | $298.50 | $298.50 | 7,470 | — | — |
| 2021-06-25 | $299.70 | $299.70 | 5,643 | — | — |
| 2021-06-24 | $298.50 | $298.50 | 3,413 | — | — |
| 2021-06-23 | $298.50 | $298.50 | 4,513 | — | — |
| 2021-06-22 | $297.90 | $297.90 | 3,370 | — | — |
| 2021-06-21 | $297.90 | $297.90 | 2,990 | — | — |
| 2021-06-18 | $297.90 | $297.90 | 5,753 | — | — |
| 2021-06-17 | $298.20 | $298.20 | 4,700 | — | — |
| 2021-06-16 | $298.20 | $298.20 | 3,200 | — | — |
| 2021-06-15 | $298.20 | $298.20 | 7,680 | — | — |
| 2021-06-14 | $299.10 | $299.10 | 17,693 | — | — |
| 2021-06-11 | $299.70 | $299.70 | 12,287 | — | — |
| 2021-06-10 | $298.80 | $298.80 | 6,383 | — | — |
| 2021-06-09 | $297.90 | $297.90 | 13,397 | — | — |
| 2021-06-08 | $297.30 | $297.30 | 21,463 | — | — |
| 2021-06-07 | $297.60 | $297.60 | 5,623 | — | — |
| 2021-06-04 | $297.60 | $297.60 | 4,513 | — | — |
| 2021-06-03 | $297.00 | $297.00 | 7,190 | — | — |
| 2021-06-02 | $297.30 | $297.30 | 3,733 | — | — |
| 2021-06-01 | $297.30 | $297.30 | 2,837 | — | — |
| 2021-05-28 | $296.70 | $296.70 | 5,943 | — | — |
| 2021-05-27 | $296.70 | $296.70 | 6,137 | — | — |
| 2021-05-26 | $296.70 | $296.70 | 7,310 | — | — |
| 2021-05-25 | $296.10 | $296.10 | 4,447 | — | — |
| 2021-05-24 | $296.10 | $296.10 | 15,073 | — | — |
| 2021-05-21 | $296.10 | $296.10 | 3,107 | — | — |
| 2021-05-20 | $296.10 | $296.10 | 20,523 | — | — |
| 2021-05-19 | $296.10 | $296.10 | 13,763 | — | — |
| 2021-05-18 | $296.40 | $296.40 | 16,683 | — | — |
| 2021-05-17 | $296.40 | $296.40 | 9,750 | — | — |
| 2021-05-14 | $296.40 | $296.40 | 22,693 | — | — |
| 2021-05-13 | $296.10 | $296.10 | 12,003 | — | — |
| 2021-05-12 | $296.40 | $296.40 | 25,927 | — | — |
| 2021-05-11 | $296.40 | $296.40 | 21,347 | — | — |
| 2021-05-10 | $296.70 | $296.70 | 12,853 | — | — |
| 2021-05-07 | $296.40 | $296.40 | 11,700 | — | — |
| 2021-05-06 | $296.70 | $296.70 | 15,993 | — | — |
| 2021-05-05 | $297.00 | $297.00 | 12,583 | — | — |
| 2021-05-04 | $297.00 | $297.00 | 13,700 | — | — |
| 2021-05-03 | $297.90 | $297.90 | 13,563 | — | — |
| 2021-04-30 | $297.30 | $297.30 | 13,013 | — | — |
| 2021-04-29 | $297.00 | $297.00 | 15,170 | — | — |
| 2021-04-28 | $297.00 | $297.00 | 13,703 | — | — |
| 2021-04-27 | $297.30 | $297.30 | 7,737 | — | — |
| 2021-04-26 | $298.20 | $298.20 | 7,567 | — | — |
| 2021-04-23 | $297.00 | $297.00 | 6,197 | — | — |
| 2021-04-22 | $297.30 | $297.30 | 12,677 | — | — |
| 2021-04-21 | $297.00 | $297.00 | 26,983 | — | — |
| 2021-04-20 | $297.00 | $297.00 | 23,630 | — | — |
| 2021-04-19 | $296.40 | $296.40 | 35,883 | — | — |
| 2021-04-16 | $297.00 | $297.00 | 16,363 | — | — |
| 2021-04-15 | $297.00 | $297.00 | 24,723 | — | — |
| 2021-04-14 | $300.00 | $300.00 | 10,903 | — | — |
| 2021-04-13 | $300.30 | $300.30 | 14,553 | — | — |
| 2021-04-12 | $299.70 | $299.70 | 13,580 | — | — |
| 2021-04-09 | $299.70 | $299.70 | 6,660 | — | — |
| 2021-04-08 | $300.00 | $300.00 | 7,840 | — | — |
| 2021-04-07 | $298.50 | $298.50 | 7,130 | — | — |
| 2021-04-06 | $299.40 | $299.40 | 40,760 | — | — |
| 2021-04-05 | $297.30 | $297.30 | 20,030 | — | — |
| 2021-04-01 | $300.00 | $300.00 | 19,990 | — | — |
| 2021-03-31 | $297.60 | $297.60 | 12,427 | — | — |
| 2021-03-30 | $298.20 | $298.20 | 11,907 | — | — |
| 2021-03-29 | $298.50 | $298.50 | 25,517 | — | — |
| 2021-03-26 | $304.50 | $304.50 | 18,247 | — | — |
| 2021-03-25 | $303.00 | $303.00 | 26,243 | — | — |
| 2021-03-24 | $299.40 | $299.40 | 36,560 | — | — |
| 2021-03-23 | $306.60 | $306.60 | 31,693 | — | — |
| 2021-03-22 | $308.10 | $308.10 | 14,037 | — | — |
| 2021-03-19 | $306.00 | $306.00 | 41,437 | — | — |
| 2021-03-18 | $306.30 | $306.30 | 32,407 | — | — |
| 2021-03-17 | $312.60 | $312.60 | 34,520 | — | — |
| 2021-03-16 | $309.60 | $309.60 | 29,260 | — | — |
| 2021-03-15 | $315.60 | $315.60 | 35,937 | — | — |
| 2021-03-12 | $317.40 | $317.40 | 23,450 | — | — |
| 2021-03-11 | $318.60 | $318.60 | 46,007 | — | — |
| 2021-03-10 | $309.60 | $309.60 | 32,607 | — | — |
| 2021-03-09 | $313.80 | $313.80 | 26,187 | — | — |
| 2021-03-08 | $309.30 | $309.30 | 52,520 | — | — |
| 2021-03-05 | $314.40 | $314.40 | 70,153 | — | — |
| 2021-03-04 | $308.70 | $308.70 | 85,940 | — | — |
| 2021-03-03 | $313.80 | $313.80 | 51,837 | — | — |
| 2021-03-02 | $324.00 | $324.00 | 57,723 | — | — |
| 2021-03-01 | $336.60 | $336.60 | 77,177 | — | — |
| 2021-02-26 | $345.90 | $345.90 | 83,230 | — | — |
| 2021-02-25 | $333.60 | $333.60 | 101,000 | — | — |
| 2021-02-24 | $353.70 | $353.70 | 100,600 | — | — |
| 2021-02-23 | $383.10 | $383.10 | 171,810 | — | — |
| 2021-02-22 | $416.70 | $416.70 | 580,803 | — | — |
| 2021-02-19 | $395.40 | $395.40 | 171,160 | — | — |
| 2021-02-18 | $368.70 | $368.70 | 38,870 | — | — |
| 2021-02-17 | $381.30 | $381.30 | 43,750 | — | — |
| 2021-02-16 | $372.90 | $372.90 | 47,703 | — | — |
| 2021-02-12 | $369.60 | $369.60 | 46,737 | — | — |
| 2021-02-11 | $375.00 | $375.00 | 74,857 | — | — |
| 2021-02-10 | $394.50 | $394.50 | 102,867 | — | — |
| 2021-02-09 | $389.40 | $389.40 | 229,637 | — | — |
| 2021-02-08 | $404.70 | $404.70 | 442,800 | — | — |
| 2021-02-05 | $312.90 | $312.90 | 11,353 | — | — |
| 2021-02-04 | $311.70 | $311.70 | 9,070 | — | — |
| 2021-02-03 | $312.90 | $312.90 | 10,557 | — | — |
| 2021-02-02 | $314.70 | $314.70 | 11,297 | — | — |
| 2021-02-01 | $306.00 | $306.00 | 1,850 | — | — |
| 2021-01-29 | $304.80 | $304.80 | 5,633 | — | — |
| 2021-01-28 | $305.10 | $305.10 | 8,690 | — | — |
| 2021-01-27 | $303.90 | $303.90 | 38,487 | — | — |
| 2021-01-26 | $307.80 | $307.80 | 24,817 | — | — |
| 2021-01-25 | $310.50 | $310.50 | 11,697 | — | — |
| 2021-01-22 | $309.30 | $309.30 | 3,927 | — | — |
| 2021-01-21 | $311.10 | $311.10 | 19,087 | — | — |
| 2021-01-20 | $308.10 | $308.10 | 1,800 | — | — |
| 2021-01-19 | $308.40 | $308.40 | 8,900 | — | — |
| 2021-01-15 | $309.60 | $309.60 | 17,810 | — | — |
| 2021-01-14 | $309.60 | $309.60 | 8,380 | — | — |
| 2021-01-13 | $309.00 | $309.00 | 8,937 | — | — |
| 2021-01-12 | $309.30 | $309.30 | 10,580 | — | — |
| 2021-01-11 | $309.00 | $309.00 | 31,727 | — | — |
| 2021-01-08 | $303.90 | $303.90 | 6,153 | — | — |
| 2021-01-07 | $305.40 | $305.40 | 15,323 | — | — |
| 2021-01-06 | $302.10 | $302.10 | 11,320 | — | — |
| 2021-01-05 | $304.20 | $304.20 | 1,207 | — | — |
| 2021-01-04 | $302.10 | $302.10 | 2,313 | — | — |