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
- 2008-11-25 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 | $255.00 | $255.00 | 80,965 | — | — |
| 2021-12-30 | $249.00 | $249.00 | 78,145 | — | — |
| 2021-12-29 | $248.80 | $248.80 | 77,235 | — | — |
| 2021-12-28 | $253.20 | $253.20 | 68,190 | — | — |
| 2021-12-27 | $254.60 | $254.60 | 118,750 | — | — |
| 2021-12-23 | $268.20 | $268.20 | 171,495 | — | — |
| 2021-12-22 | $275.00 | $275.00 | 85,135 | — | — |
| 2021-12-21 | $283.60 | $283.60 | 87,615 | — | — |
| 2021-12-20 | $303.20 | $303.20 | 107,015 | — | — |
| 2021-12-17 | $294.00 | $294.00 | 65,970 | — | — |
| 2021-12-16 | $282.00 | $282.00 | 68,510 | — | — |
| 2021-12-15 | $283.60 | $283.60 | 92,260 | — | — |
| 2021-12-14 | $291.20 | $291.20 | 74,565 | — | — |
| 2021-12-13 | $284.80 | $284.80 | 80,530 | — | — |
| 2021-12-10 | $279.20 | $279.20 | 70,405 | — | — |
| 2021-12-09 | $289.60 | $289.60 | 84,985 | — | — |
| 2021-12-08 | $275.60 | $275.60 | 84,550 | — | — |
| 2021-12-07 | $284.20 | $284.20 | 102,940 | — | — |
| 2021-12-06 | $297.60 | $297.60 | 100,060 | — | — |
| 2021-12-03 | $329.80 | $329.80 | 190,760 | — | — |
| 2021-12-02 | $328.00 | $328.00 | 165,770 | — | — |
| 2021-12-01 | $345.40 | $345.40 | 139,800 | — | — |
| 2021-11-30 | $334.60 | $334.60 | 307,960 | — | — |
| 2021-11-29 | $308.60 | $308.60 | 169,290 | — | — |
| 2021-11-26 | $319.40 | $319.40 | 343,985 | — | — |
| 2021-11-24 | $262.40 | $262.40 | 86,105 | — | — |
| 2021-11-23 | $259.60 | $259.60 | 152,710 | — | — |
| 2021-11-22 | $277.40 | $277.40 | 129,785 | — | — |
| 2021-11-19 | $285.00 | $285.00 | 108,720 | — | — |
| 2021-11-18 | $268.60 | $268.60 | 96,550 | — | — |
| 2021-11-17 | $274.20 | $274.20 | 88,865 | — | — |
| 2021-11-16 | $264.00 | $264.00 | 49,030 | — | — |
| 2021-11-15 | $266.00 | $266.00 | 131,375 | — | — |
| 2021-11-12 | $266.60 | $266.60 | 93,615 | — | — |
| 2021-11-11 | $264.20 | $264.20 | 60,725 | — | — |
| 2021-11-10 | $263.60 | $263.60 | 120,010 | — | — |
| 2021-11-09 | $251.00 | $251.00 | 134,070 | — | — |
| 2021-11-08 | $256.20 | $256.20 | 81,565 | — | — |
| 2021-11-05 | $261.40 | $261.40 | 98,485 | — | — |
| 2021-11-04 | $277.60 | $277.60 | 213,330 | — | — |
| 2021-11-03 | $276.00 | $276.00 | 116,970 | — | — |
| 2021-11-02 | $257.80 | $257.80 | 38,675 | — | — |
| 2021-11-01 | $258.20 | $258.20 | 45,455 | — | — |
| 2021-10-29 | $261.60 | $261.60 | 76,575 | — | — |
| 2021-10-28 | $258.20 | $258.20 | 76,710 | — | — |
| 2021-10-27 | $262.00 | $262.00 | 104,895 | — | — |
| 2021-10-26 | $250.00 | $250.00 | 90,625 | — | — |
| 2021-10-25 | $254.20 | $254.20 | 97,475 | — | — |
| 2021-10-22 | $253.80 | $253.80 | 66,925 | — | — |
| 2021-10-21 | $257.60 | $257.60 | 107,955 | — | — |
| 2021-10-20 | $250.20 | $250.20 | 141,100 | — | — |
| 2021-10-19 | $256.40 | $256.40 | 92,265 | — | — |
| 2021-10-18 | $259.80 | $259.80 | 87,460 | — | — |
| 2021-10-15 | $258.00 | $258.00 | 66,300 | — | — |
| 2021-10-14 | $259.60 | $259.60 | 93,745 | — | — |
| 2021-10-13 | $265.00 | $265.00 | 74,360 | — | — |
| 2021-10-12 | $265.80 | $265.80 | 99,540 | — | — |
| 2021-10-11 | $266.20 | $266.20 | 132,530 | — | — |
| 2021-10-08 | $273.40 | $273.40 | 65,730 | — | — |
| 2021-10-07 | $273.40 | $273.40 | 102,445 | — | — |
| 2021-10-06 | $285.00 | $285.00 | 86,420 | — | — |
| 2021-10-05 | $270.80 | $270.80 | 78,025 | — | — |
| 2021-10-04 | $281.80 | $281.80 | 107,890 | — | — |
| 2021-10-01 | $295.20 | $295.20 | 62,425 | — | — |
| 2021-09-30 | $303.60 | $303.60 | 131,190 | — | — |
| 2021-09-29 | $305.40 | $305.40 | 60,155 | — | — |
| 2021-09-28 | $305.20 | $305.20 | 83,355 | — | — |
| 2021-09-27 | $300.20 | $300.20 | 68,660 | — | — |
| 2021-09-24 | $313.20 | $313.20 | 49,180 | — | — |
| 2021-09-23 | $318.00 | $318.00 | 63,435 | — | — |
| 2021-09-22 | $328.60 | $328.60 | 72,750 | — | — |
| 2021-09-21 | $340.20 | $340.20 | 42,335 | — | — |
| 2021-09-20 | $340.40 | $340.40 | 54,765 | — | — |
| 2021-09-17 | $332.20 | $332.20 | 43,535 | — | — |
| 2021-09-16 | $326.60 | $326.60 | 60,835 | — | — |
| 2021-09-15 | $327.00 | $327.00 | 95,105 | — | — |
| 2021-09-14 | $342.20 | $342.20 | 44,100 | — | — |
| 2021-09-13 | $339.40 | $339.40 | 61,600 | — | — |
| 2021-09-10 | $347.60 | $347.60 | 69,175 | — | — |
| 2021-09-09 | $364.00 | $364.00 | 99,535 | — | — |
| 2021-09-08 | $352.40 | $352.40 | 47,705 | — | — |
| 2021-09-07 | $359.20 | $359.20 | 59,895 | — | — |
| 2021-09-03 | $350.20 | $350.20 | 58,650 | — | — |
| 2021-09-02 | $347.20 | $347.20 | 92,210 | — | — |
| 2021-09-01 | $362.40 | $362.40 | 59,505 | — | — |
| 2021-08-31 | $361.00 | $361.00 | 51,565 | — | — |
| 2021-08-30 | $356.00 | $356.00 | 57,640 | — | — |
| 2021-08-27 | $359.60 | $359.60 | 46,535 | — | — |
| 2021-08-26 | $370.60 | $370.60 | 64,360 | — | — |
| 2021-08-25 | $365.80 | $365.80 | 79,955 | — | — |
| 2021-08-24 | $373.00 | $373.00 | 78,135 | — | — |
| 2021-08-23 | $398.60 | $398.60 | 78,630 | — | — |
| 2021-08-20 | $448.80 | $448.80 | 68,105 | — | — |
| 2021-08-19 | $422.80 | $422.80 | 122,815 | — | — |
| 2021-08-18 | $412.00 | $412.00 | 97,010 | — | — |
| 2021-08-17 | $392.20 | $392.20 | 83,080 | — | — |
| 2021-08-16 | $384.20 | $384.20 | 76,560 | — | — |
| 2021-08-13 | $378.40 | $378.40 | 46,085 | — | — |
| 2021-08-12 | $368.40 | $368.40 | 52,415 | — | — |
| 2021-08-11 | $365.40 | $365.40 | 77,580 | — | — |
| 2021-08-10 | $375.00 | $375.00 | 61,870 | — | — |
| 2021-08-09 | $393.40 | $393.40 | 67,155 | — | — |
| 2021-08-06 | $378.80 | $378.80 | 71,705 | — | — |
| 2021-08-05 | $371.20 | $371.20 | 55,590 | — | — |
| 2021-08-04 | $385.80 | $385.80 | 82,325 | — | — |
| 2021-08-03 | $362.60 | $362.60 | 71,565 | — | — |
| 2021-08-02 | $359.00 | $359.00 | 90,490 | — | — |
| 2021-07-30 | $339.60 | $339.60 | 69,860 | — | — |
| 2021-07-29 | $339.60 | $339.60 | 56,165 | — | — |
| 2021-07-28 | $352.60 | $352.60 | 46,355 | — | — |
| 2021-07-27 | $355.80 | $355.80 | 40,475 | — | — |
| 2021-07-26 | $353.00 | $353.00 | 53,280 | — | — |
| 2021-07-23 | $356.20 | $356.20 | 31,870 | — | — |
| 2021-07-22 | $360.80 | $360.80 | 64,735 | — | — |
| 2021-07-21 | $373.80 | $373.80 | 72,365 | — | — |
| 2021-07-20 | $404.60 | $404.60 | 68,400 | — | — |
| 2021-07-19 | $415.80 | $415.80 | 161,520 | — | — |
| 2021-07-16 | $368.80 | $368.80 | 63,975 | — | — |
| 2021-07-15 | $369.60 | $369.60 | 62,655 | — | — |
| 2021-07-14 | $361.40 | $361.40 | 94,700 | — | — |
| 2021-07-13 | $342.60 | $342.60 | 78,900 | — | — |
| 2021-07-12 | $354.80 | $354.80 | 42,955 | — | — |
| 2021-07-09 | $354.00 | $354.00 | 40,825 | — | — |
| 2021-07-08 | $367.00 | $367.00 | 70,120 | — | — |
| 2021-07-07 | $380.00 | $380.00 | 90,980 | — | — |
| 2021-07-06 | $362.20 | $362.20 | 196,105 | — | — |
| 2021-07-02 | $347.80 | $347.80 | 61,240 | — | — |
| 2021-07-01 | $352.60 | $352.60 | 135,955 | — | — |
| 2021-06-30 | $362.20 | $362.20 | 58,530 | — | — |
| 2021-06-29 | $361.20 | $361.20 | 34,305 | — | — |
| 2021-06-28 | $366.40 | $366.40 | 47,655 | — | — |
| 2021-06-25 | $357.20 | $357.20 | 56,445 | — | — |
| 2021-06-24 | $362.80 | $362.80 | 38,110 | — | — |
| 2021-06-23 | $364.80 | $364.80 | 73,445 | — | — |
| 2021-06-22 | $369.40 | $369.40 | 66,225 | — | — |
| 2021-06-21 | $371.60 | $371.60 | 94,985 | — | — |
| 2021-06-18 | $386.20 | $386.20 | 81,215 | — | — |
| 2021-06-17 | $390.80 | $390.80 | 129,365 | — | — |
| 2021-06-16 | $379.60 | $379.60 | 81,625 | — | — |
| 2021-06-15 | $376.20 | $376.20 | 80,430 | — | — |
| 2021-06-14 | $386.40 | $386.40 | 46,445 | — | — |
| 2021-06-11 | $390.20 | $390.20 | 63,815 | — | — |
| 2021-06-10 | $393.00 | $393.00 | 95,285 | — | — |
| 2021-06-09 | $396.80 | $396.80 | 59,225 | — | — |
| 2021-06-08 | $392.20 | $392.20 | 70,600 | — | — |
| 2021-06-07 | $402.00 | $402.00 | 26,460 | — | — |
| 2021-06-04 | $403.40 | $403.40 | 51,555 | — | — |
| 2021-06-03 | $408.20 | $408.20 | 40,405 | — | — |
| 2021-06-02 | $409.40 | $409.40 | 76,575 | — | — |
| 2021-06-01 | $419.00 | $419.00 | 78,935 | — | — |
| 2021-05-28 | $436.00 | $436.00 | 61,170 | — | — |
| 2021-05-27 | $434.00 | $434.00 | 37,570 | — | — |
| 2021-05-26 | $439.40 | $439.40 | 45,035 | — | — |
| 2021-05-25 | $446.40 | $446.40 | 29,245 | — | — |
| 2021-05-24 | $444.00 | $444.00 | 54,263 | — | — |
| 2021-05-21 | $471.20 | $471.20 | 33,880 | — | — |
| 2021-05-20 | $498.40 | $498.40 | 33,055 | — | — |
| 2021-05-19 | $479.20 | $479.20 | 91,024 | — | — |
| 2021-05-18 | $450.40 | $450.40 | 38,031 | — | — |
| 2021-05-17 | $440.80 | $440.80 | 21,903 | — | — |
| 2021-05-14 | $453.60 | $453.60 | 31,611 | — | — |
| 2021-05-13 | $470.40 | $470.40 | 42,303 | — | — |
| 2021-05-12 | $443.20 | $443.20 | 38,696 | — | — |
| 2021-05-11 | $450.40 | $450.40 | 26,060 | — | — |
| 2021-05-10 | $459.20 | $459.20 | 20,631 | — | — |
| 2021-05-07 | $460.80 | $460.80 | 23,511 | — | — |
| 2021-05-06 | $463.20 | $463.20 | 26,633 | — | — |
| 2021-05-05 | $459.20 | $459.20 | 33,209 | — | — |
| 2021-05-04 | $456.80 | $456.80 | 29,411 | — | — |
| 2021-05-03 | $476.00 | $476.00 | 29,215 | — | — |
| 2021-04-30 | $490.40 | $490.40 | 22,126 | — | — |
| 2021-04-29 | $472.00 | $472.00 | 39,634 | — | — |
| 2021-04-28 | $484.80 | $484.80 | 39,698 | — | — |
| 2021-04-27 | $494.40 | $494.40 | 43,113 | — | — |
| 2021-04-26 | $511.20 | $511.20 | 26,341 | — | — |
| 2021-04-23 | $508.80 | $508.80 | 19,881 | — | — |
| 2021-04-22 | $518.40 | $518.40 | 18,896 | — | — |
| 2021-04-21 | $526.40 | $526.40 | 30,278 | — | — |
| 2021-04-20 | $507.20 | $507.20 | 33,104 | — | — |
| 2021-04-19 | $493.60 | $493.60 | 21,570 | — | — |
| 2021-04-16 | $496.00 | $496.00 | 22,538 | — | — |
| 2021-04-15 | $494.40 | $494.40 | 20,765 | — | — |
| 2021-04-14 | $496.00 | $496.00 | 54,300 | — | — |
| 2021-04-13 | $534.40 | $534.40 | 20,499 | — | — |
| 2021-04-12 | $548.00 | $548.00 | 30,863 | — | — |
| 2021-04-09 | $556.00 | $556.00 | 30,945 | — | — |
| 2021-04-08 | $553.60 | $553.60 | 113,306 | — | — |
| 2021-04-07 | $548.80 | $548.80 | 137,973 | — | — |
| 2021-04-06 | $552.00 | $552.00 | 69,935 | — | — |
| 2021-04-05 | $564.00 | $564.00 | 54,403 | — | — |
| 2021-04-01 | $532.00 | $532.00 | 86,064 | — | — |
| 2021-03-31 | $572.00 | $572.00 | 68,700 | — | — |
| 2021-03-30 | $558.40 | $558.40 | 38,808 | — | — |
| 2021-03-29 | $540.00 | $540.00 | 55,776 | — | — |
| 2021-03-26 | $547.20 | $547.20 | 67,474 | — | — |
| 2021-03-25 | $591.20 | $591.20 | 79,068 | — | — |
| 2021-03-24 | $553.60 | $553.60 | 70,530 | — | — |
| 2021-03-23 | $610.40 | $610.40 | 90,414 | — | — |
| 2021-03-22 | $557.60 | $557.60 | 29,025 | — | — |
| 2021-03-19 | $556.00 | $556.00 | 93,201 | — | — |
| 2021-03-18 | $587.20 | $587.20 | 93,241 | — | — |
| 2021-03-17 | $515.20 | $515.20 | 32,543 | — | — |
| 2021-03-16 | $516.80 | $516.80 | 35,918 | — | — |
| 2021-03-15 | $508.80 | $508.80 | 39,114 | — | — |
| 2021-03-12 | $508.00 | $508.00 | 26,071 | — | — |
| 2021-03-11 | $504.00 | $504.00 | 44,430 | — | — |
| 2021-03-10 | $521.60 | $521.60 | 48,011 | — | — |
| 2021-03-09 | $536.00 | $536.00 | 69,034 | — | — |
| 2021-03-08 | $528.00 | $528.00 | 49,083 | — | — |
| 2021-03-05 | $509.60 | $509.60 | 69,676 | — | — |
| 2021-03-04 | $542.40 | $542.40 | 119,051 | — | — |
| 2021-03-03 | $588.80 | $588.80 | 68,164 | — | — |
| 2021-03-02 | $618.40 | $618.40 | 98,168 | — | — |
| 2021-03-01 | $604.80 | $604.80 | 49,929 | — | — |
| 2021-02-26 | $584.00 | $584.00 | 51,875 | — | — |
| 2021-02-25 | $555.20 | $555.20 | 54,528 | — | — |
| 2021-02-24 | $553.60 | $553.60 | 61,398 | — | — |
| 2021-02-23 | $579.20 | $579.20 | 56,270 | — | — |
| 2021-02-22 | $589.60 | $589.60 | 66,888 | — | — |
| 2021-02-19 | $640.00 | $640.00 | 53,551 | — | — |
| 2021-02-18 | $622.40 | $622.40 | 54,411 | — | — |
| 2021-02-17 | $604.80 | $604.80 | 50,349 | — | — |
| 2021-02-16 | $617.60 | $617.60 | 44,958 | — | — |
| 2021-02-12 | $634.40 | $634.40 | 52,301 | — | — |
| 2021-02-11 | $665.60 | $665.60 | 30,391 | — | — |
| 2021-02-10 | $656.00 | $656.00 | 44,048 | — | — |
| 2021-02-09 | $659.20 | $659.20 | 41,716 | — | — |
| 2021-02-08 | $668.00 | $668.00 | 39,586 | — | — |
| 2021-02-05 | $693.60 | $693.60 | 28,518 | — | — |
| 2021-02-04 | $708.00 | $708.00 | 31,366 | — | — |
| 2021-02-03 | $722.40 | $722.40 | 48,584 | — | — |
| 2021-02-02 | $745.60 | $745.60 | 39,095 | — | — |
| 2021-02-01 | $776.00 | $776.00 | 44,506 | — | — |
| 2021-01-29 | $817.60 | $817.60 | 36,366 | — | — |
| 2021-01-28 | $814.40 | $814.40 | 33,825 | — | — |
| 2021-01-27 | $805.60 | $805.60 | 38,008 | — | — |
| 2021-01-26 | $806.40 | $806.40 | 17,351 | — | — |
| 2021-01-25 | $799.20 | $799.20 | 25,374 | — | — |
| 2021-01-22 | $815.20 | $815.20 | 31,674 | — | — |
| 2021-01-21 | $792.00 | $792.00 | 18,876 | — | — |
| 2021-01-20 | $792.00 | $792.00 | 22,604 | — | — |
| 2021-01-19 | $793.60 | $793.60 | 25,429 | — | — |
| 2021-01-15 | $810.40 | $810.40 | 32,294 | — | — |
| 2021-01-14 | $772.00 | $772.00 | 34,320 | — | — |
| 2021-01-13 | $790.40 | $790.40 | 29,856 | — | — |
| 2021-01-12 | $788.80 | $788.80 | 37,135 | — | — |
| 2021-01-11 | $818.40 | $818.40 | 31,144 | — | — |
| 2021-01-08 | $811.20 | $811.20 | 45,610 | — | — |
| 2021-01-07 | $852.80 | $852.80 | 31,408 | — | — |
| 2021-01-06 | $874.40 | $874.40 | 57,416 | — | — |
| 2021-01-05 | $880.80 | $880.80 | 99,485 | — | — |
| 2021-01-04 | $963.20 | $963.20 | 101,389 | — | — |