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
- 2016-06-30 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 | $88.75 | $136.75 | 59,520 | — | — |
| 2021-12-30 | $89.15 | $137.37 | 99,760 | — | — |
| 2021-12-29 | $88.20 | $135.91 | 67,680 | — | — |
| 2021-12-28 | $86.80 | $133.75 | 76,180 | — | — |
| 2021-12-27 | $87.25 | $132.86 | 81,460 | — | — |
| 2021-12-23 | $85.75 | $130.58 | 99,320 | — | — |
| 2021-12-22 | $86.70 | $130.46 | 103,880 | — | — |
| 2021-12-21 | $85.80 | $129.11 | 111,820 | — | — |
| 2021-12-20 | $83.65 | $125.87 | 90,960 | — | — |
| 2021-12-17 | $83.85 | $126.18 | 424,140 | — | — |
| 2021-12-16 | $83.65 | $125.87 | 90,960 | — | — |
| 2021-12-15 | $82.55 | $124.22 | 74,260 | — | — |
| 2021-12-14 | $81.30 | $122.34 | 81,380 | — | — |
| 2021-12-13 | $82.50 | $124.14 | 86,100 | — | — |
| 2021-12-10 | $83.05 | $124.97 | 40,760 | — | — |
| 2021-12-09 | $83.60 | $125.80 | 48,480 | — | — |
| 2021-12-08 | $84.95 | $127.83 | 68,120 | — | — |
| 2021-12-07 | $83.50 | $125.65 | 42,680 | — | — |
| 2021-12-06 | $83.40 | $125.50 | 57,080 | — | — |
| 2021-12-03 | $81.60 | $122.79 | 70,440 | — | — |
| 2021-12-02 | $82.95 | $124.82 | 59,020 | — | — |
| 2021-12-01 | $80.60 | $121.28 | 74,340 | — | — |
| 2021-11-30 | $81.70 | $122.94 | 112,680 | — | — |
| 2021-11-29 | $82.10 | $123.54 | 58,660 | — | — |
| 2021-11-26 | $81.50 | $122.64 | 55,500 | — | — |
| 2021-11-24 | $84.55 | $127.23 | 40,760 | — | — |
| 2021-11-23 | $84.45 | $127.08 | 78,380 | — | — |
| 2021-11-22 | $83.55 | $125.72 | 54,960 | — | — |
| 2021-11-19 | $82.35 | $123.92 | 60,000 | — | — |
| 2021-11-18 | $83.00 | $124.90 | 48,100 | — | — |
| 2021-11-17 | $82.60 | $124.29 | 67,400 | — | — |
| 2021-11-16 | $83.15 | $125.12 | 41,920 | — | — |
| 2021-11-15 | $84.10 | $126.55 | 56,740 | — | — |
| 2021-11-12 | $83.50 | $125.65 | 76,220 | — | — |
| 2021-11-11 | $83.55 | $125.72 | 157,460 | — | — |
| 2021-11-10 | $83.90 | $126.25 | 114,500 | — | — |
| 2021-11-09 | $83.85 | $126.18 | 79,980 | — | — |
| 2021-11-08 | $84.50 | $127.15 | 83,580 | — | — |
| 2021-11-05 | $85.20 | $128.21 | 73,080 | — | — |
| 2021-11-04 | $85.05 | $127.98 | 101,540 | — | — |
| 2021-11-03 | $83.35 | $125.42 | 70,980 | — | — |
| 2021-11-02 | $83.70 | $125.95 | 62,860 | — | — |
| 2021-11-01 | $84.25 | $126.78 | 67,580 | — | — |
| 2021-10-29 | $82.90 | $124.75 | 73,280 | — | — |
| 2021-10-28 | $83.70 | $125.95 | 101,940 | — | — |
| 2021-10-27 | $82.40 | $123.99 | 53,420 | — | — |
| 2021-10-26 | $82.40 | $123.99 | 53,660 | — | — |
| 2021-10-25 | $81.40 | $122.49 | 63,040 | — | — |
| 2021-10-22 | $81.20 | $122.19 | 58,020 | — | — |
| 2021-10-21 | $81.90 | $123.24 | 72,520 | — | — |
| 2021-10-20 | $81.85 | $123.17 | 49,140 | — | — |
| 2021-10-19 | $80.00 | $120.38 | 57,260 | — | — |
| 2021-10-18 | $79.90 | $120.23 | 70,040 | — | — |
| 2021-10-15 | $79.25 | $119.25 | 69,420 | — | — |
| 2021-10-14 | $78.80 | $118.58 | 45,900 | — | — |
| 2021-10-13 | $77.85 | $117.15 | 53,040 | — | — |
| 2021-10-12 | $76.35 | $114.89 | 45,420 | — | — |
| 2021-10-11 | $76.00 | $114.36 | 65,860 | — | — |
| 2021-10-08 | $75.60 | $113.76 | 74,640 | — | — |
| 2021-10-07 | $75.45 | $113.54 | 89,140 | — | — |
| 2021-10-06 | $75.80 | $114.06 | 81,080 | — | — |
| 2021-10-05 | $74.15 | $111.58 | 57,900 | — | — |
| 2021-10-04 | $75.90 | $114.21 | 61,520 | — | — |
| 2021-10-01 | $75.15 | $113.08 | 79,440 | — | — |
| 2021-09-30 | $73.50 | $110.60 | 65,020 | — | — |
| 2021-09-29 | $74.55 | $112.18 | 60,860 | — | — |
| 2021-09-28 | $73.60 | $110.75 | 91,560 | — | — |
| 2021-09-27 | $73.90 | $111.20 | 75,020 | — | — |
| 2021-09-24 | $74.10 | $111.50 | 89,680 | — | — |
| 2021-09-23 | $75.00 | $112.86 | 86,000 | — | — |
| 2021-09-22 | $75.65 | $112.29 | 77,820 | — | — |
| 2021-09-21 | $75.35 | $111.85 | 49,920 | — | — |
| 2021-09-20 | $75.45 | $112.00 | 82,560 | — | — |
| 2021-09-17 | $75.35 | $111.85 | 193,000 | — | — |
| 2021-09-16 | $76.85 | $114.08 | 54,000 | — | — |
| 2021-09-15 | $76.85 | $114.08 | 61,660 | — | — |
| 2021-09-14 | $76.90 | $114.15 | 96,760 | — | — |
| 2021-09-13 | $77.25 | $114.67 | 48,600 | — | — |
| 2021-09-10 | $77.00 | $114.30 | 77,760 | — | — |
| 2021-09-09 | $78.30 | $116.23 | 79,600 | — | — |
| 2021-09-08 | $79.85 | $118.53 | 143,920 | — | — |
| 2021-09-07 | $77.85 | $115.56 | 43,580 | — | — |
| 2021-09-03 | $79.45 | $117.93 | 39,980 | — | — |
| 2021-09-02 | $79.45 | $117.93 | 68,940 | — | — |
| 2021-09-01 | $78.40 | $116.38 | 60,680 | — | — |
| 2021-08-31 | $77.10 | $114.45 | 50,440 | — | — |
| 2021-08-30 | $77.15 | $114.52 | 68,740 | — | — |
| 2021-08-27 | $77.05 | $114.37 | 53,720 | — | — |
| 2021-08-26 | $76.15 | $113.04 | 41,820 | — | — |
| 2021-08-25 | $76.40 | $113.41 | 53,600 | — | — |
| 2021-08-24 | $76.25 | $113.18 | 38,160 | — | — |
| 2021-08-23 | $75.50 | $112.07 | 46,900 | — | — |
| 2021-08-20 | $75.90 | $112.66 | 62,280 | — | — |
| 2021-08-19 | $75.40 | $111.92 | 51,600 | — | — |
| 2021-08-18 | $74.75 | $110.96 | 67,700 | — | — |
| 2021-08-17 | $75.10 | $111.48 | 50,080 | — | — |
| 2021-08-16 | $74.70 | $110.88 | 30,140 | — | — |
| 2021-08-13 | $75.65 | $112.29 | 36,160 | — | — |
| 2021-08-12 | $74.35 | $110.36 | 33,360 | — | — |
| 2021-08-11 | $74.55 | $110.66 | 43,320 | — | — |
| 2021-08-10 | $74.15 | $110.07 | 38,180 | — | — |
| 2021-08-09 | $75.25 | $111.70 | 43,680 | — | — |
| 2021-08-06 | $76.45 | $113.48 | 56,920 | — | — |
| 2021-08-05 | $77.45 | $114.97 | 92,300 | — | — |
| 2021-08-04 | $76.10 | $112.96 | 95,700 | — | — |
| 2021-08-03 | $76.75 | $113.93 | 36,060 | — | — |
| 2021-08-02 | $76.60 | $113.70 | 41,700 | — | — |
| 2021-07-30 | $77.80 | $115.49 | 70,460 | — | — |
| 2021-07-29 | $77.80 | $115.49 | 27,540 | — | — |
| 2021-07-28 | $77.30 | $114.74 | 38,660 | — | — |
| 2021-07-27 | $78.45 | $116.45 | 42,100 | — | — |
| 2021-07-26 | $78.05 | $115.86 | 48,240 | — | — |
| 2021-07-23 | $77.95 | $115.71 | 42,520 | — | — |
| 2021-07-22 | $76.75 | $113.93 | 68,060 | — | — |
| 2021-07-21 | $77.20 | $114.59 | 46,320 | — | — |
| 2021-07-20 | $76.50 | $113.56 | 87,280 | — | — |
| 2021-07-19 | $74.25 | $110.22 | 67,220 | — | — |
| 2021-07-16 | $76.45 | $113.48 | 69,580 | — | — |
| 2021-07-15 | $75.65 | $112.29 | 43,360 | — | — |
| 2021-07-14 | $75.75 | $112.44 | 61,180 | — | — |
| 2021-07-13 | $75.25 | $111.70 | 50,920 | — | — |
| 2021-07-12 | $76.65 | $113.78 | 71,580 | — | — |
| 2021-07-09 | $76.10 | $112.96 | 67,300 | — | — |
| 2021-07-08 | $74.25 | $110.22 | 59,300 | — | — |
| 2021-07-07 | $75.30 | $111.77 | 47,580 | — | — |
| 2021-07-06 | $75.75 | $112.44 | 79,620 | — | — |
| 2021-07-02 | $74.40 | $110.44 | 59,300 | — | — |
| 2021-07-01 | $74.05 | $109.92 | 73,740 | — | — |
| 2021-06-30 | $73.80 | $109.55 | 107,640 | — | — |
| 2021-06-29 | $73.45 | $109.03 | 90,200 | — | — |
| 2021-06-28 | $74.45 | $110.51 | 105,380 | — | — |
| 2021-06-25 | $75.00 | $111.33 | 478,200 | — | — |
| 2021-06-24 | $74.50 | $110.59 | 96,200 | — | — |
| 2021-06-23 | $74.50 | $110.59 | 104,360 | — | — |
| 2021-06-22 | $76.00 | $111.29 | 121,020 | — | — |
| 2021-06-21 | $76.30 | $111.73 | 107,680 | — | — |
| 2021-06-18 | $74.85 | $109.61 | 614,680 | — | — |
| 2021-06-17 | $77.35 | $113.27 | 134,720 | — | — |
| 2021-06-16 | $77.90 | $114.07 | 114,000 | — | — |
| 2021-06-15 | $78.50 | $114.95 | 152,720 | — | — |
| 2021-06-14 | $79.50 | $116.42 | 225,900 | — | — |
| 2021-06-11 | $77.85 | $114.00 | 46,760 | — | — |
| 2021-06-10 | $78.65 | $115.17 | 145,460 | — | — |
| 2021-06-09 | $78.85 | $115.47 | 116,220 | — | — |
| 2021-06-08 | $76.95 | $112.68 | 239,800 | — | — |
| 2021-06-07 | $74.95 | $109.75 | 121,360 | — | — |
| 2021-06-04 | $73.50 | $107.63 | 56,500 | — | — |
| 2021-06-03 | $73.30 | $107.34 | 56,200 | — | — |
| 2021-06-02 | $73.70 | $107.92 | 62,740 | — | — |
| 2021-06-01 | $73.30 | $107.34 | 61,000 | — | — |
| 2021-05-28 | $72.00 | $105.43 | 67,080 | — | — |
| 2021-05-27 | $71.30 | $104.41 | 68,940 | — | — |
| 2021-05-26 | $72.50 | $106.17 | 63,800 | — | — |
| 2021-05-25 | $72.20 | $105.73 | 87,700 | — | — |
| 2021-05-24 | $72.75 | $106.53 | 49,460 | — | — |
| 2021-05-21 | $72.20 | $105.73 | 74,400 | — | — |
| 2021-05-20 | $72.00 | $105.43 | 70,820 | — | — |
| 2021-05-19 | $71.45 | $104.63 | 106,320 | — | — |
| 2021-05-18 | $71.20 | $104.26 | 88,440 | — | — |
| 2021-05-17 | $71.50 | $104.70 | 94,100 | — | — |
| 2021-05-14 | $71.55 | $104.78 | 191,260 | — | — |
| 2021-05-13 | $68.20 | $99.87 | 81,680 | — | — |
| 2021-05-12 | $67.55 | $98.92 | 62,040 | — | — |
| 2021-05-11 | $69.00 | $101.04 | 58,520 | — | — |
| 2021-05-10 | $70.60 | $103.38 | 63,040 | — | — |
| 2021-05-07 | $70.55 | $103.31 | 150,400 | — | — |
| 2021-05-06 | $69.10 | $101.19 | 97,980 | — | — |
| 2021-05-05 | $69.05 | $101.11 | 107,780 | — | — |
| 2021-05-04 | $69.95 | $102.43 | 70,800 | — | — |
| 2021-05-03 | $71.55 | $104.78 | 116,160 | — | — |
| 2021-04-30 | $71.80 | $105.14 | 80,120 | — | — |
| 2021-04-29 | $71.00 | $103.97 | 93,740 | — | — |
| 2021-04-28 | $71.60 | $104.85 | 88,660 | — | — |
| 2021-04-27 | $70.70 | $103.53 | 95,140 | — | — |
| 2021-04-26 | $72.30 | $105.87 | 58,880 | — | — |
| 2021-04-23 | $72.25 | $105.80 | 35,840 | — | — |
| 2021-04-22 | $72.20 | $105.73 | 54,720 | — | — |
| 2021-04-21 | $72.80 | $106.61 | 68,360 | — | — |
| 2021-04-20 | $72.10 | $105.58 | 127,800 | — | — |
| 2021-04-19 | $71.10 | $104.12 | 95,480 | — | — |
| 2021-04-16 | $71.50 | $104.70 | 99,880 | — | — |
| 2021-04-15 | $70.50 | $103.24 | 109,660 | — | — |
| 2021-04-14 | $69.15 | $101.26 | 68,680 | — | — |
| 2021-04-13 | $69.25 | $101.41 | 53,400 | — | — |
| 2021-04-12 | $69.10 | $101.19 | 48,040 | — | — |
| 2021-04-09 | $68.45 | $100.24 | 48,600 | — | — |
| 2021-04-08 | $68.80 | $100.75 | 51,860 | — | — |
| 2021-04-07 | $68.70 | $100.60 | 57,040 | — | — |
| 2021-04-06 | $68.85 | $100.82 | 70,680 | — | — |
| 2021-04-05 | $67.65 | $99.06 | 81,560 | — | — |
| 2021-04-01 | $67.50 | $98.84 | 98,240 | — | — |
| 2021-03-31 | $65.55 | $95.99 | 122,260 | — | — |
| 2021-03-30 | $65.70 | $96.21 | 94,500 | — | — |
| 2021-03-29 | $64.80 | $94.89 | 83,600 | — | — |
| 2021-03-26 | $66.15 | $96.87 | 65,080 | — | — |
| 2021-03-25 | $65.10 | $95.33 | 222,900 | — | — |
| 2021-03-24 | $65.35 | $95.70 | 216,860 | — | — |
| 2021-03-23 | $66.05 | $96.72 | 94,500 | — | — |
| 2021-03-22 | $67.55 | $97.42 | 81,400 | — | — |
| 2021-03-19 | $67.30 | $97.06 | 311,000 | — | — |
| 2021-03-18 | $67.20 | $96.91 | 164,780 | — | — |
| 2021-03-17 | $67.95 | $97.99 | 173,820 | — | — |
| 2021-03-16 | $67.35 | $97.13 | 1,086,240 | — | — |
| 2021-03-15 | $73.10 | $105.42 | 70,660 | — | — |
| 2021-03-12 | $72.15 | $104.05 | 93,340 | — | — |
| 2021-03-11 | $70.70 | $101.96 | 77,300 | — | — |
| 2021-03-10 | $71.05 | $102.46 | 74,500 | — | — |
| 2021-03-09 | $70.40 | $101.53 | 69,540 | — | — |
| 2021-03-08 | $69.95 | $100.88 | 58,180 | — | — |
| 2021-03-05 | $68.40 | $98.64 | 68,560 | — | — |
| 2021-03-04 | $68.40 | $98.64 | 123,320 | — | — |
| 2021-03-03 | $68.80 | $99.22 | 65,880 | — | — |
| 2021-03-02 | $67.35 | $97.13 | 83,060 | — | — |
| 2021-03-01 | $67.50 | $97.34 | 40,380 | — | — |
| 2021-02-26 | $67.35 | $97.13 | 79,340 | — | — |
| 2021-02-25 | $68.70 | $99.08 | 57,660 | — | — |
| 2021-02-24 | $69.85 | $100.73 | 77,260 | — | — |
| 2021-02-23 | $68.70 | $99.08 | 92,660 | — | — |
| 2021-02-22 | $67.75 | $97.71 | 66,540 | — | — |
| 2021-02-19 | $66.10 | $95.33 | 70,820 | — | — |
| 2021-02-18 | $66.15 | $95.40 | 61,360 | — | — |
| 2021-02-17 | $66.75 | $96.26 | 80,780 | — | — |
| 2021-02-16 | $66.90 | $96.48 | 92,480 | — | — |
| 2021-02-12 | $67.50 | $97.34 | 53,420 | — | — |
| 2021-02-11 | $67.85 | $97.85 | 48,940 | — | — |
| 2021-02-10 | $67.80 | $97.78 | 72,440 | — | — |
| 2021-02-09 | $66.20 | $95.47 | 84,420 | — | — |
| 2021-02-08 | $66.90 | $96.48 | 93,400 | — | — |
| 2021-02-05 | $65.15 | $93.96 | 89,300 | — | — |
| 2021-02-04 | $65.30 | $94.17 | 74,220 | — | — |
| 2021-02-03 | $63.75 | $91.94 | 68,060 | — | — |
| 2021-02-02 | $64.75 | $93.38 | 76,240 | — | — |
| 2021-02-01 | $64.20 | $92.59 | 55,840 | — | — |
| 2021-01-29 | $62.70 | $90.42 | 74,360 | — | — |
| 2021-01-28 | $63.45 | $91.50 | 148,860 | — | — |
| 2021-01-27 | $62.85 | $90.64 | 124,420 | — | — |
| 2021-01-26 | $65.25 | $94.10 | 148,700 | — | — |
| 2021-01-25 | $66.00 | $95.18 | 208,440 | — | — |
| 2021-01-22 | $66.30 | $95.61 | 57,860 | — | — |
| 2021-01-21 | $66.10 | $95.33 | 54,820 | — | — |
| 2021-01-20 | $66.25 | $95.54 | 35,380 | — | — |
| 2021-01-19 | $64.45 | $92.95 | 50,700 | — | — |
| 2021-01-15 | $65.80 | $94.89 | 76,640 | — | — |
| 2021-01-14 | $64.60 | $93.16 | 49,340 | — | — |
| 2021-01-13 | $65.55 | $94.53 | 152,440 | — | — |
| 2021-01-12 | $64.45 | $92.95 | 55,520 | — | — |
| 2021-01-11 | $64.55 | $93.09 | 42,120 | — | — |
| 2021-01-08 | $63.40 | $91.43 | 36,720 | — | — |
| 2021-01-07 | $63.20 | $91.14 | 64,080 | — | — |
| 2021-01-06 | $63.35 | $91.36 | 102,200 | — | — |
| 2021-01-05 | $63.30 | $91.29 | 52,020 | — | — |
| 2021-01-04 | $62.55 | $90.21 | 65,440 | — | — |