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
- 2017-09-20 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 | $62.85 | $62.85 | 278,800 | — | — |
| 2021-12-30 | $66.92 | $66.92 | 381,400 | — | — |
| 2021-12-29 | $63.28 | $63.28 | 334,000 | — | — |
| 2021-12-28 | $65.44 | $65.44 | 257,400 | — | — |
| 2021-12-27 | $65.90 | $65.90 | 309,800 | — | — |
| 2021-12-23 | $65.84 | $65.84 | 251,100 | — | — |
| 2021-12-22 | $68.49 | $68.49 | 346,200 | — | — |
| 2021-12-21 | $69.23 | $69.23 | 284,800 | — | — |
| 2021-12-20 | $68.20 | $68.20 | 843,600 | — | — |
| 2021-12-17 | $73.31 | $73.31 | 2,329,500 | — | — |
| 2021-12-16 | $66.26 | $66.26 | 1,735,100 | — | — |
| 2021-12-15 | $54.90 | $54.90 | 2,883,200 | — | — |
| 2021-12-14 | $62.69 | $62.69 | 540,800 | — | — |
| 2021-12-13 | $64.50 | $64.50 | 584,700 | — | — |
| 2021-12-10 | $65.51 | $65.51 | 225,500 | — | — |
| 2021-12-09 | $67.78 | $67.78 | 257,700 | — | — |
| 2021-12-08 | $71.02 | $71.02 | 400,400 | — | — |
| 2021-12-07 | $70.48 | $70.48 | 445,500 | — | — |
| 2021-12-06 | $64.04 | $64.04 | 1,615,200 | — | — |
| 2021-12-03 | $65.37 | $65.37 | 565,500 | — | — |
| 2021-12-02 | $71.44 | $71.44 | 515,800 | — | — |
| 2021-12-01 | $71.23 | $71.23 | 604,800 | — | — |
| 2021-11-30 | $69.25 | $69.25 | 1,586,500 | — | — |
| 2021-11-29 | $72.41 | $72.41 | 315,500 | — | — |
| 2021-11-26 | $76.94 | $76.94 | 317,100 | — | — |
| 2021-11-24 | $75.83 | $75.83 | 548,300 | — | — |
| 2021-11-23 | $71.90 | $71.90 | 764,800 | — | — |
| 2021-11-22 | $73.65 | $73.65 | 573,400 | — | — |
| 2021-11-19 | $84.15 | $84.15 | 448,200 | — | — |
| 2021-11-18 | $86.01 | $86.01 | 372,600 | — | — |
| 2021-11-17 | $90.68 | $90.68 | 702,700 | — | — |
| 2021-11-16 | $91.01 | $91.01 | 629,500 | — | — |
| 2021-11-15 | $85.96 | $85.96 | 319,300 | — | — |
| 2021-11-12 | $85.17 | $85.17 | 216,000 | — | — |
| 2021-11-11 | $85.20 | $85.20 | 322,000 | — | — |
| 2021-11-10 | $87.82 | $87.82 | 555,400 | — | — |
| 2021-11-09 | $86.69 | $86.69 | 634,700 | — | — |
| 2021-11-08 | $87.18 | $87.18 | 995,800 | — | — |
| 2021-11-05 | $88.49 | $88.49 | 1,220,000 | — | — |
| 2021-11-04 | $102.73 | $102.73 | 615,100 | — | — |
| 2021-11-03 | $103.87 | $103.87 | 769,400 | — | — |
| 2021-11-02 | $104.33 | $104.33 | 517,200 | — | — |
| 2021-11-01 | $104.42 | $104.42 | 446,700 | — | — |
| 2021-10-29 | $104.40 | $104.40 | 506,900 | — | — |
| 2021-10-28 | $105.19 | $105.19 | 372,800 | — | — |
| 2021-10-27 | $104.95 | $104.95 | 467,100 | — | — |
| 2021-10-26 | $105.21 | $105.21 | 491,800 | — | — |
| 2021-10-25 | $104.00 | $104.00 | 385,400 | — | — |
| 2021-10-22 | $100.75 | $100.75 | 398,900 | — | — |
| 2021-10-21 | $99.72 | $99.72 | 184,600 | — | — |
| 2021-10-20 | $99.73 | $99.73 | 230,500 | — | — |
| 2021-10-19 | $101.22 | $101.22 | 261,600 | — | — |
| 2021-10-18 | $99.18 | $99.18 | 309,200 | — | — |
| 2021-10-15 | $102.00 | $102.00 | 1,292,400 | — | — |
| 2021-10-14 | $102.19 | $102.19 | 443,300 | — | — |
| 2021-10-13 | $102.11 | $102.11 | 591,700 | — | — |
| 2021-10-12 | $99.53 | $99.53 | 717,700 | — | — |
| 2021-10-11 | $101.70 | $101.70 | 309,100 | — | — |
| 2021-10-08 | $102.35 | $102.35 | 340,400 | — | — |
| 2021-10-07 | $104.19 | $104.19 | 724,700 | — | — |
| 2021-10-06 | $101.74 | $101.74 | 320,700 | — | — |
| 2021-10-05 | $102.99 | $102.99 | 363,600 | — | — |
| 2021-10-04 | $102.50 | $102.50 | 389,900 | — | — |
| 2021-10-01 | $102.75 | $102.75 | 419,100 | — | — |
| 2021-09-30 | $105.39 | $105.39 | 768,100 | — | — |
| 2021-09-29 | $106.97 | $106.97 | 1,168,500 | — | — |
| 2021-09-28 | $105.00 | $105.00 | 929,300 | — | — |
| 2021-09-27 | $112.74 | $112.74 | 805,700 | — | — |
| 2021-09-24 | $119.86 | $119.86 | 518,100 | — | — |
| 2021-09-23 | $120.87 | $120.87 | 1,855,200 | — | — |
| 2021-09-22 | $118.33 | $118.33 | 431,900 | — | — |
| 2021-09-21 | $119.25 | $119.25 | 813,200 | — | — |
| 2021-09-20 | $124.05 | $124.05 | 407,800 | — | — |
| 2021-09-17 | $128.64 | $128.64 | 1,017,300 | — | — |
| 2021-09-16 | $126.39 | $126.39 | 316,400 | — | — |
| 2021-09-15 | $124.74 | $124.74 | 673,000 | — | — |
| 2021-09-14 | $134.59 | $134.59 | 445,300 | — | — |
| 2021-09-13 | $137.07 | $137.07 | 243,700 | — | — |
| 2021-09-10 | $137.34 | $137.34 | 335,100 | — | — |
| 2021-09-09 | $136.99 | $136.99 | 338,300 | — | — |
| 2021-09-08 | $149.58 | $149.58 | 387,200 | — | — |
| 2021-09-07 | $150.75 | $150.75 | 548,100 | — | — |
| 2021-09-03 | $145.57 | $145.57 | 194,600 | — | — |
| 2021-09-02 | $146.15 | $146.15 | 199,600 | — | — |
| 2021-09-01 | $147.18 | $147.18 | 204,100 | — | — |
| 2021-08-31 | $144.50 | $144.50 | 387,800 | — | — |
| 2021-08-30 | $139.26 | $139.26 | 486,700 | — | — |
| 2021-08-27 | $137.26 | $137.26 | 164,600 | — | — |
| 2021-08-26 | $136.87 | $136.87 | 204,500 | — | — |
| 2021-08-25 | $143.50 | $143.50 | 275,800 | — | — |
| 2021-08-24 | $144.80 | $144.80 | 486,900 | — | — |
| 2021-08-23 | $144.47 | $144.47 | 525,800 | — | — |
| 2021-08-20 | $134.17 | $134.17 | 968,600 | — | — |
| 2021-08-19 | $130.00 | $130.00 | 863,900 | — | — |
| 2021-08-18 | $141.62 | $141.62 | 869,000 | — | — |
| 2021-08-17 | $140.29 | $140.29 | 403,500 | — | — |
| 2021-08-16 | $145.54 | $145.54 | 201,600 | — | — |
| 2021-08-13 | $150.24 | $150.24 | 258,200 | — | — |
| 2021-08-12 | $149.66 | $149.66 | 200,600 | — | — |
| 2021-08-11 | $147.53 | $147.53 | 454,300 | — | — |
| 2021-08-10 | $149.76 | $149.76 | 286,400 | — | — |
| 2021-08-09 | $154.02 | $154.02 | 290,900 | — | — |
| 2021-08-06 | $148.94 | $148.94 | 475,700 | — | — |
| 2021-08-05 | $149.86 | $149.86 | 265,200 | — | — |
| 2021-08-04 | $146.91 | $146.91 | 713,700 | — | — |
| 2021-08-03 | $147.52 | $147.52 | 476,700 | — | — |
| 2021-08-02 | $144.93 | $144.93 | 587,300 | — | — |
| 2021-07-30 | $144.61 | $144.61 | 736,500 | — | — |
| 2021-07-29 | $135.84 | $135.84 | 1,454,400 | — | — |
| 2021-07-28 | $142.63 | $142.63 | 2,364,400 | — | — |
| 2021-07-27 | $116.00 | $116.00 | 3,115,000 | — | — |
| 2021-07-26 | $131.48 | $131.48 | 1,197,000 | — | — |
| 2021-07-23 | $150.00 | $150.00 | 498,900 | — | — |
| 2021-07-22 | $161.00 | $161.00 | 221,600 | — | — |
| 2021-07-21 | $156.12 | $156.12 | 279,000 | — | — |
| 2021-07-20 | $161.62 | $161.62 | 229,600 | — | — |
| 2021-07-19 | $153.95 | $153.95 | 364,600 | — | — |
| 2021-07-16 | $156.72 | $156.72 | 356,700 | — | — |
| 2021-07-15 | $170.19 | $170.19 | 338,200 | — | — |
| 2021-07-14 | $174.02 | $174.02 | 343,400 | — | — |
| 2021-07-13 | $170.99 | $170.99 | 290,300 | — | — |
| 2021-07-12 | $172.42 | $172.42 | 273,900 | — | — |
| 2021-07-09 | $169.00 | $169.00 | 206,800 | — | — |
| 2021-07-08 | $165.75 | $165.75 | 421,400 | — | — |
| 2021-07-07 | $167.24 | $167.24 | 570,700 | — | — |
| 2021-07-06 | $165.12 | $165.12 | 545,700 | — | — |
| 2021-07-02 | $175.90 | $175.90 | 302,300 | — | — |
| 2021-07-01 | $178.37 | $178.37 | 584,100 | — | — |
| 2021-06-30 | $176.99 | $176.99 | 403,100 | — | — |
| 2021-06-29 | $177.87 | $177.87 | 331,000 | — | — |
| 2021-06-28 | $172.36 | $172.36 | 322,700 | — | — |
| 2021-06-25 | $173.71 | $173.71 | 684,700 | — | — |
| 2021-06-24 | $174.07 | $174.07 | 776,300 | — | — |
| 2021-06-23 | $161.33 | $161.33 | 187,500 | — | — |
| 2021-06-22 | $160.46 | $160.46 | 281,900 | — | — |
| 2021-06-21 | $158.88 | $158.88 | 272,000 | — | — |
| 2021-06-18 | $157.30 | $157.30 | 1,299,700 | — | — |
| 2021-06-17 | $161.09 | $161.09 | 527,200 | — | — |
| 2021-06-16 | $162.96 | $162.96 | 324,300 | — | — |
| 2021-06-15 | $166.10 | $166.10 | 253,500 | — | — |
| 2021-06-14 | $170.00 | $170.00 | 248,300 | — | — |
| 2021-06-11 | $169.63 | $169.63 | 202,200 | — | — |
| 2021-06-10 | $172.84 | $172.84 | 274,900 | — | — |
| 2021-06-09 | $171.34 | $171.34 | 545,700 | — | — |
| 2021-06-08 | $169.07 | $169.07 | 304,300 | — | — |
| 2021-06-07 | $171.28 | $171.28 | 684,800 | — | — |
| 2021-06-04 | $171.47 | $171.47 | 367,500 | — | — |
| 2021-06-03 | $176.24 | $176.24 | 270,800 | — | — |
| 2021-06-02 | $176.79 | $176.79 | 574,500 | — | — |
| 2021-06-01 | $180.00 | $180.00 | 725,400 | — | — |
| 2021-05-28 | $177.66 | $177.66 | 475,300 | — | — |
| 2021-05-27 | $169.18 | $169.18 | 556,300 | — | — |
| 2021-05-26 | $164.59 | $164.59 | 300,000 | — | — |
| 2021-05-25 | $157.24 | $157.24 | 300,900 | — | — |
| 2021-05-24 | $162.64 | $162.64 | 913,700 | — | — |
| 2021-05-21 | $164.75 | $164.75 | 387,400 | — | — |
| 2021-05-20 | $162.19 | $162.19 | 335,200 | — | — |
| 2021-05-19 | $158.26 | $158.26 | 199,100 | — | — |
| 2021-05-18 | $157.58 | $157.58 | 280,100 | — | — |
| 2021-05-17 | $153.99 | $153.99 | 258,300 | — | — |
| 2021-05-14 | $152.93 | $152.93 | 225,400 | — | — |
| 2021-05-13 | $151.68 | $151.68 | 485,500 | — | — |
| 2021-05-12 | $145.56 | $145.56 | 804,200 | — | — |
| 2021-05-11 | $150.06 | $150.06 | 459,800 | — | — |
| 2021-05-10 | $149.45 | $149.45 | 709,800 | — | — |
| 2021-05-07 | $158.14 | $158.14 | 586,100 | — | — |
| 2021-05-06 | $155.58 | $155.58 | 540,700 | — | — |
| 2021-05-05 | $151.46 | $151.46 | 676,800 | — | — |
| 2021-05-04 | $156.01 | $156.01 | 658,000 | — | — |
| 2021-05-03 | $161.07 | $161.07 | 417,300 | — | — |
| 2021-04-30 | $166.21 | $166.21 | 421,500 | — | — |
| 2021-04-29 | $168.26 | $168.26 | 420,700 | — | — |
| 2021-04-28 | $176.67 | $176.67 | 353,100 | — | — |
| 2021-04-27 | $177.19 | $177.19 | 394,200 | — | — |
| 2021-04-26 | $173.91 | $173.91 | 1,256,200 | — | — |
| 2021-04-23 | $173.07 | $173.07 | 893,400 | — | — |
| 2021-04-22 | $164.48 | $164.48 | 968,300 | — | — |
| 2021-04-21 | $157.47 | $157.47 | 1,158,300 | — | — |
| 2021-04-20 | $150.77 | $150.77 | 1,257,000 | — | — |
| 2021-04-19 | $164.33 | $164.33 | 504,700 | — | — |
| 2021-04-16 | $164.29 | $164.29 | 355,400 | — | — |
| 2021-04-15 | $163.60 | $163.60 | 261,700 | — | — |
| 2021-04-14 | $164.83 | $164.83 | 731,800 | — | — |
| 2021-04-13 | $161.29 | $161.29 | 1,578,200 | — | — |
| 2021-04-12 | $132.05 | $132.05 | 778,200 | — | — |
| 2021-04-09 | $132.63 | $132.63 | 353,600 | — | — |
| 2021-04-08 | $132.88 | $132.88 | 477,000 | — | — |
| 2021-04-07 | $135.28 | $135.28 | 923,100 | — | — |
| 2021-04-06 | $127.69 | $127.69 | 288,900 | — | — |
| 2021-04-05 | $125.11 | $125.11 | 382,100 | — | — |
| 2021-04-01 | $130.96 | $130.96 | 413,600 | — | — |
| 2021-03-31 | $133.43 | $133.43 | 627,300 | — | — |
| 2021-03-30 | $129.40 | $129.40 | 268,800 | — | — |
| 2021-03-29 | $127.59 | $127.59 | 786,100 | — | — |
| 2021-03-26 | $128.42 | $128.42 | 350,000 | — | — |
| 2021-03-25 | $130.08 | $130.08 | 311,700 | — | — |
| 2021-03-24 | $126.27 | $126.27 | 246,900 | — | — |
| 2021-03-23 | $132.12 | $132.12 | 250,000 | — | — |
| 2021-03-22 | $138.50 | $138.50 | 261,200 | — | — |
| 2021-03-19 | $132.47 | $132.47 | 775,300 | — | — |
| 2021-03-18 | $132.50 | $132.50 | 274,500 | — | — |
| 2021-03-17 | $140.30 | $140.30 | 776,500 | — | — |
| 2021-03-16 | $142.25 | $142.25 | 521,900 | — | — |
| 2021-03-15 | $142.28 | $142.28 | 297,300 | — | — |
| 2021-03-12 | $143.69 | $143.69 | 333,200 | — | — |
| 2021-03-11 | $148.66 | $148.66 | 504,100 | — | — |
| 2021-03-10 | $135.65 | $135.65 | 582,400 | — | — |
| 2021-03-09 | $135.14 | $135.14 | 506,300 | — | — |
| 2021-03-08 | $127.56 | $127.56 | 315,000 | — | — |
| 2021-03-05 | $137.25 | $137.25 | 345,600 | — | — |
| 2021-03-04 | $133.07 | $133.07 | 665,400 | — | — |
| 2021-03-03 | $140.67 | $140.67 | 472,500 | — | — |
| 2021-03-02 | $148.01 | $148.01 | 433,200 | — | — |
| 2021-03-01 | $162.02 | $162.02 | 370,200 | — | — |
| 2021-02-26 | $147.52 | $147.52 | 539,400 | — | — |
| 2021-02-25 | $147.39 | $147.39 | 871,600 | — | — |
| 2021-02-24 | $156.90 | $156.90 | 369,100 | — | — |
| 2021-02-23 | $161.68 | $161.68 | 417,900 | — | — |
| 2021-02-22 | $166.79 | $166.79 | 417,000 | — | — |
| 2021-02-19 | $175.36 | $175.36 | 269,600 | — | — |
| 2021-02-18 | $171.47 | $171.47 | 275,500 | — | — |
| 2021-02-17 | $176.80 | $176.80 | 479,600 | — | — |
| 2021-02-16 | $177.70 | $177.70 | 296,100 | — | — |
| 2021-02-12 | $182.57 | $182.57 | 98,500 | — | — |
| 2021-02-11 | $182.33 | $182.33 | 241,800 | — | — |
| 2021-02-10 | $179.82 | $179.82 | 292,600 | — | — |
| 2021-02-09 | $183.83 | $183.83 | 337,100 | — | — |
| 2021-02-08 | $183.60 | $183.60 | 233,600 | — | — |
| 2021-02-05 | $177.52 | $177.52 | 193,700 | — | — |
| 2021-02-04 | $178.25 | $178.25 | 225,800 | — | — |
| 2021-02-03 | $173.35 | $173.35 | 422,800 | — | — |
| 2021-02-02 | $176.78 | $176.78 | 560,800 | — | — |
| 2021-02-01 | $165.36 | $165.36 | 364,500 | — | — |
| 2021-01-29 | $160.07 | $160.07 | 436,500 | — | — |
| 2021-01-28 | $156.84 | $156.84 | 503,200 | — | — |
| 2021-01-27 | $156.96 | $156.96 | 689,900 | — | — |
| 2021-01-26 | $170.69 | $170.69 | 342,200 | — | — |
| 2021-01-25 | $179.33 | $179.33 | 410,300 | — | — |
| 2021-01-22 | $181.76 | $181.76 | 266,700 | — | — |
| 2021-01-21 | $182.23 | $182.23 | 790,200 | — | — |
| 2021-01-20 | $191.71 | $191.71 | 626,900 | — | — |
| 2021-01-19 | $184.69 | $184.69 | 515,300 | — | — |
| 2021-01-15 | $170.90 | $170.90 | 667,900 | — | — |
| 2021-01-14 | $163.93 | $163.93 | 292,500 | — | — |
| 2021-01-13 | $153.65 | $153.65 | 162,700 | — | — |
| 2021-01-12 | $151.32 | $151.32 | 341,400 | — | — |
| 2021-01-11 | $148.23 | $148.23 | 429,000 | — | — |
| 2021-01-08 | $145.84 | $145.84 | 615,700 | — | — |
| 2021-01-07 | $139.82 | $139.82 | 378,400 | — | — |
| 2021-01-06 | $129.52 | $129.52 | 221,800 | — | — |
| 2021-01-05 | $134.63 | $134.63 | 205,500 | — | — |
| 2021-01-04 | $129.78 | $129.78 | 359,900 | — | — |