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
- 2018-01-26 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 | $279.84 | $279.84 | 21,956 | — | — |
| 2021-12-30 | $264.64 | $264.64 | 17,431 | — | — |
| 2021-12-29 | $257.12 | $257.12 | 11,425 | — | — |
| 2021-12-28 | $247.04 | $247.04 | 11,319 | — | — |
| 2021-12-27 | $248.16 | $248.16 | 10,475 | — | — |
| 2021-12-23 | $254.72 | $254.72 | 12,294 | — | — |
| 2021-12-22 | $250.56 | $250.56 | 19,500 | — | — |
| 2021-12-21 | $264.16 | $264.16 | 27,744 | — | — |
| 2021-12-20 | $241.12 | $241.12 | 38,531 | — | — |
| 2021-12-17 | $253.60 | $253.60 | 56,719 | — | — |
| 2021-12-16 | $227.84 | $227.84 | 22,000 | — | — |
| 2021-12-15 | $234.08 | $234.08 | 65,119 | — | — |
| 2021-12-14 | $228.32 | $228.32 | 28,244 | — | — |
| 2021-12-13 | $239.84 | $239.84 | 28,331 | — | — |
| 2021-12-10 | $222.24 | $222.24 | 39,775 | — | — |
| 2021-12-09 | $219.84 | $219.84 | 83,775 | — | — |
| 2021-12-08 | $244.64 | $244.64 | 299,863 | — | — |
| 2021-12-07 | $231.84 | $231.84 | 284,794 | — | — |
| 2021-12-06 | $217.12 | $217.12 | 3,038,225 | — | — |
| 2021-12-03 | $156.80 | $156.80 | 17,094 | — | — |
| 2021-12-02 | $165.60 | $165.60 | 18,988 | — | — |
| 2021-12-01 | $162.88 | $162.88 | 67,413 | — | — |
| 2021-11-30 | $170.24 | $170.24 | 16,731 | — | — |
| 2021-11-29 | $152.32 | $152.32 | 12,144 | — | — |
| 2021-11-26 | $150.40 | $150.40 | 3,238 | — | — |
| 2021-11-24 | $157.60 | $157.60 | 7,913 | — | — |
| 2021-11-23 | $152.16 | $152.16 | 3,681 | — | — |
| 2021-11-22 | $149.28 | $149.28 | 4,456 | — | — |
| 2021-11-19 | $148.96 | $148.96 | 2,644 | — | — |
| 2021-11-18 | $150.24 | $150.24 | 3,819 | — | — |
| 2021-11-17 | $150.24 | $150.24 | 4,856 | — | — |
| 2021-11-16 | $149.92 | $149.92 | 2,481 | — | — |
| 2021-11-15 | $149.60 | $149.60 | 5,531 | — | — |
| 2021-11-12 | $156.00 | $156.00 | 2,544 | — | — |
| 2021-11-11 | $153.28 | $153.28 | 3,069 | — | — |
| 2021-11-10 | $147.04 | $147.04 | 41,119 | — | — |
| 2021-11-09 | $148.48 | $148.48 | 5,000 | — | — |
| 2021-11-08 | $149.12 | $149.12 | 6,975 | — | — |
| 2021-11-05 | $147.20 | $147.20 | 2,544 | — | — |
| 2021-11-04 | $147.68 | $147.68 | 2,431 | — | — |
| 2021-11-03 | $148.96 | $148.96 | 5,369 | — | — |
| 2021-11-02 | $148.00 | $148.00 | 4,163 | — | — |
| 2021-11-01 | $146.08 | $146.08 | 3,919 | — | — |
| 2021-10-29 | $137.60 | $137.60 | 3,150 | — | — |
| 2021-10-28 | $139.04 | $139.04 | 3,625 | — | — |
| 2021-10-27 | $139.36 | $139.36 | 5,938 | — | — |
| 2021-10-26 | $131.20 | $131.20 | 3,150 | — | — |
| 2021-10-25 | $126.08 | $126.08 | 2,756 | — | — |
| 2021-10-22 | $129.60 | $129.60 | 3,350 | — | — |
| 2021-10-21 | $136.80 | $136.80 | 4,594 | — | — |
| 2021-10-20 | $134.88 | $134.88 | 3,713 | — | — |
| 2021-10-19 | $139.84 | $139.84 | 9,681 | — | — |
| 2021-10-18 | $125.60 | $125.60 | 2,781 | — | — |
| 2021-10-15 | $128.64 | $128.64 | 5,313 | — | — |
| 2021-10-14 | $127.52 | $127.52 | 2,188 | — | — |
| 2021-10-13 | $128.32 | $128.32 | 6,919 | — | — |
| 2021-10-12 | $118.08 | $118.08 | 875 | — | — |
| 2021-10-11 | $118.56 | $118.56 | 1,563 | — | — |
| 2021-10-08 | $117.92 | $117.92 | 2,963 | — | — |
| 2021-10-07 | $121.60 | $121.60 | 3,956 | — | — |
| 2021-10-06 | $117.92 | $117.92 | 4,219 | — | — |
| 2021-10-05 | $120.00 | $120.00 | 5,769 | — | — |
| 2021-10-04 | $130.56 | $130.56 | 4,150 | — | — |
| 2021-10-01 | $130.08 | $130.08 | 2,738 | — | — |
| 2021-09-30 | $125.44 | $125.44 | 2,881 | — | — |
| 2021-09-29 | $128.64 | $128.64 | 4,794 | — | — |
| 2021-09-28 | $133.76 | $133.76 | 8,006 | — | — |
| 2021-09-27 | $124.64 | $124.64 | 22,081 | — | — |
| 2021-09-24 | $121.60 | $121.60 | 10,663 | — | — |
| 2021-09-23 | $116.48 | $116.48 | 2,875 | — | — |
| 2021-09-22 | $112.16 | $112.16 | 2,213 | — | — |
| 2021-09-21 | $112.80 | $112.80 | 2,813 | — | — |
| 2021-09-20 | $110.24 | $110.24 | 6,819 | — | — |
| 2021-09-17 | $115.04 | $115.04 | 5,788 | — | — |
| 2021-09-16 | $112.64 | $112.64 | 2,725 | — | — |
| 2021-09-15 | $112.96 | $112.96 | 3,550 | — | — |
| 2021-09-14 | $115.84 | $115.84 | 3,975 | — | — |
| 2021-09-13 | $119.84 | $119.84 | 1,013 | — | — |
| 2021-09-10 | $121.76 | $121.76 | 2,569 | — | — |
| 2021-09-09 | $125.28 | $125.28 | 4,113 | — | — |
| 2021-09-08 | $127.36 | $127.36 | 6,663 | — | — |
| 2021-09-07 | $125.60 | $125.60 | 4,694 | — | — |
| 2021-09-03 | $127.36 | $127.36 | 2,550 | — | — |
| 2021-09-02 | $133.60 | $133.60 | 3,919 | — | — |
| 2021-09-01 | $132.64 | $132.64 | 3,963 | — | — |
| 2021-08-31 | $133.60 | $133.60 | 7,213 | — | — |
| 2021-08-30 | $128.00 | $128.00 | 4,131 | — | — |
| 2021-08-27 | $129.12 | $129.12 | 4,844 | — | — |
| 2021-08-26 | $123.20 | $123.20 | 5,769 | — | — |
| 2021-08-25 | $117.44 | $117.44 | 4,244 | — | — |
| 2021-08-24 | $116.32 | $116.32 | 7,519 | — | — |
| 2021-08-23 | $116.00 | $116.00 | 6,019 | — | — |
| 2021-08-20 | $110.72 | $110.72 | 6,219 | — | — |
| 2021-08-19 | $100.64 | $100.64 | 5,013 | — | — |
| 2021-08-18 | $107.68 | $107.68 | 5,738 | — | — |
| 2021-08-17 | $107.68 | $107.68 | 8,494 | — | — |
| 2021-08-16 | $113.60 | $113.60 | 4,956 | — | — |
| 2021-08-13 | $123.68 | $123.68 | 8,481 | — | — |
| 2021-08-12 | $114.08 | $114.08 | 4,231 | — | — |
| 2021-08-11 | $114.40 | $114.40 | 8,050 | — | — |
| 2021-08-10 | $113.92 | $113.92 | 4,000 | — | — |
| 2021-08-09 | $112.00 | $112.00 | 14,506 | — | — |
| 2021-08-06 | $111.84 | $111.84 | 5,538 | — | — |
| 2021-08-05 | $113.92 | $113.92 | 5,606 | — | — |
| 2021-08-04 | $116.00 | $116.00 | 4,394 | — | — |
| 2021-08-03 | $116.32 | $116.32 | 13,025 | — | — |
| 2021-08-02 | $117.76 | $117.76 | 10,206 | — | — |
| 2021-07-30 | $118.40 | $118.40 | 12,963 | — | — |
| 2021-07-29 | $119.84 | $119.84 | 6,519 | — | — |
| 2021-07-28 | $121.12 | $121.12 | 8,150 | — | — |
| 2021-07-27 | $119.84 | $119.84 | 7,119 | — | — |
| 2021-07-26 | $121.12 | $121.12 | 6,244 | — | — |
| 2021-07-23 | $130.08 | $130.08 | 6,800 | — | — |
| 2021-07-22 | $131.20 | $131.20 | 7,763 | — | — |
| 2021-07-21 | $128.32 | $128.32 | 11,244 | — | — |
| 2021-07-20 | $134.40 | $134.40 | 6,025 | — | — |
| 2021-07-19 | $128.32 | $128.32 | 5,644 | — | — |
| 2021-07-16 | $124.80 | $124.80 | 4,688 | — | — |
| 2021-07-15 | $127.68 | $127.68 | 5,519 | — | — |
| 2021-07-14 | $129.92 | $129.92 | 5,413 | — | — |
| 2021-07-13 | $136.00 | $136.00 | 3,931 | — | — |
| 2021-07-12 | $144.00 | $144.00 | 6,044 | — | — |
| 2021-07-09 | $148.00 | $148.00 | 3,438 | — | — |
| 2021-07-08 | $145.92 | $145.92 | 5,488 | — | — |
| 2021-07-07 | $147.04 | $147.04 | 4,931 | — | — |
| 2021-07-06 | $153.28 | $153.28 | 6,525 | — | — |
| 2021-07-02 | $158.88 | $158.88 | 6,231 | — | — |
| 2021-07-01 | $155.20 | $155.20 | 7,463 | — | — |
| 2021-06-30 | $164.64 | $164.64 | 18,369 | — | — |
| 2021-06-29 | $161.92 | $161.92 | 12,044 | — | — |
| 2021-06-28 | $160.00 | $160.00 | 15,669 | — | — |
| 2021-06-25 | $155.20 | $155.20 | 162,519 | — | — |
| 2021-06-24 | $155.68 | $155.68 | 16,450 | — | — |
| 2021-06-23 | $147.04 | $147.04 | 16,644 | — | — |
| 2021-06-22 | $151.04 | $151.04 | 13,669 | — | — |
| 2021-06-21 | $164.48 | $164.48 | 17,713 | — | — |
| 2021-06-18 | $168.64 | $168.64 | 29,913 | — | — |
| 2021-06-17 | $167.84 | $167.84 | 10,163 | — | — |
| 2021-06-16 | $166.40 | $166.40 | 15,100 | — | — |
| 2021-06-15 | $175.52 | $175.52 | 7,750 | — | — |
| 2021-06-14 | $188.32 | $188.32 | 5,294 | — | — |
| 2021-06-11 | $188.00 | $188.00 | 4,106 | — | — |
| 2021-06-10 | $190.56 | $190.56 | 5,213 | — | — |
| 2021-06-09 | $196.48 | $196.48 | 5,963 | — | — |
| 2021-06-08 | $192.00 | $192.00 | 8,988 | — | — |
| 2021-06-07 | $184.16 | $184.16 | 14,569 | — | — |
| 2021-06-04 | $196.32 | $196.32 | 5,119 | — | — |
| 2021-06-03 | $195.84 | $195.84 | 11,575 | — | — |
| 2021-06-02 | $199.52 | $199.52 | 5,194 | — | — |
| 2021-06-01 | $198.24 | $198.24 | 7,456 | — | — |
| 2021-05-28 | $214.72 | $214.72 | 3,550 | — | — |
| 2021-05-27 | $209.92 | $209.92 | 4,531 | — | — |
| 2021-05-26 | $220.00 | $220.00 | 5,594 | — | — |
| 2021-05-25 | $222.24 | $222.24 | 4,063 | — | — |
| 2021-05-24 | $228.32 | $228.32 | 3,400 | — | — |
| 2021-05-21 | $231.36 | $231.36 | 8,669 | — | — |
| 2021-05-20 | $233.60 | $233.60 | 3,081 | — | — |
| 2021-05-19 | $219.68 | $219.68 | 5,019 | — | — |
| 2021-05-18 | $217.92 | $217.92 | 5,050 | — | — |
| 2021-05-17 | $210.88 | $210.88 | 4,219 | — | — |
| 2021-05-14 | $214.72 | $214.72 | 5,613 | — | — |
| 2021-05-13 | $207.36 | $207.36 | 6,481 | — | — |
| 2021-05-12 | $211.04 | $211.04 | 3,406 | — | — |
| 2021-05-11 | $211.20 | $211.20 | 4,725 | — | — |
| 2021-05-10 | $214.40 | $214.40 | 3,819 | — | — |
| 2021-05-07 | $227.84 | $227.84 | 4,106 | — | — |
| 2021-05-06 | $227.20 | $227.20 | 4,756 | — | — |
| 2021-05-05 | $218.08 | $218.08 | 5,875 | — | — |
| 2021-05-04 | $240.16 | $240.16 | 7,169 | — | — |
| 2021-05-03 | $249.60 | $249.60 | 15,106 | — | — |
| 2021-04-30 | $254.88 | $254.88 | 5,563 | — | — |
| 2021-04-29 | $252.00 | $252.00 | 8,044 | — | — |
| 2021-04-28 | $239.04 | $239.04 | 6,163 | — | — |
| 2021-04-27 | $241.92 | $241.92 | 7,094 | — | — |
| 2021-04-26 | $251.04 | $251.04 | 9,694 | — | — |
| 2021-04-23 | $227.04 | $227.04 | 8,119 | — | — |
| 2021-04-22 | $209.76 | $209.76 | 4,288 | — | — |
| 2021-04-21 | $204.48 | $204.48 | 4,188 | — | — |
| 2021-04-20 | $193.44 | $193.44 | 4,563 | — | — |
| 2021-04-19 | $195.20 | $195.20 | 2,913 | — | — |
| 2021-04-16 | $195.84 | $195.84 | 3,538 | — | — |
| 2021-04-15 | $207.20 | $207.20 | 4,663 | — | — |
| 2021-04-14 | $208.32 | $208.32 | 12,056 | — | — |
| 2021-04-13 | $203.36 | $203.36 | 9,550 | — | — |
| 2021-04-12 | $205.44 | $205.44 | 3,669 | — | — |
| 2021-04-09 | $211.04 | $211.04 | 4,756 | — | — |
| 2021-04-08 | $206.08 | $206.08 | 9,394 | — | — |
| 2021-04-07 | $205.92 | $205.92 | 5,644 | — | — |
| 2021-04-06 | $208.16 | $208.16 | 5,519 | — | — |
| 2021-04-05 | $204.32 | $204.32 | 8,119 | — | — |
| 2021-04-01 | $209.76 | $209.76 | 7,469 | — | — |
| 2021-03-31 | $209.28 | $209.28 | 10,669 | — | — |
| 2021-03-30 | $208.32 | $208.32 | 14,369 | — | — |
| 2021-03-29 | $202.56 | $202.56 | 5,706 | — | — |
| 2021-03-26 | $210.24 | $210.24 | 5,406 | — | — |
| 2021-03-25 | $208.00 | $208.00 | 6,244 | — | — |
| 2021-03-24 | $217.60 | $217.60 | 4,369 | — | — |
| 2021-03-23 | $229.92 | $229.92 | 11,288 | — | — |
| 2021-03-22 | $235.36 | $235.36 | 9,863 | — | — |
| 2021-03-19 | $232.64 | $232.64 | 30,625 | — | — |
| 2021-03-18 | $232.80 | $232.80 | 11,588 | — | — |
| 2021-03-17 | $243.04 | $243.04 | 14,169 | — | — |
| 2021-03-16 | $252.48 | $252.48 | 14,031 | — | — |
| 2021-03-15 | $265.60 | $265.60 | 9,281 | — | — |
| 2021-03-12 | $236.16 | $236.16 | 5,894 | — | — |
| 2021-03-11 | $226.08 | $226.08 | 14,569 | — | — |
| 2021-03-10 | $237.68 | $237.68 | 4,706 | — | — |
| 2021-03-09 | $236.32 | $236.32 | 8,563 | — | — |
| 2021-03-08 | $225.76 | $225.76 | 4,769 | — | — |
| 2021-03-05 | $219.20 | $219.20 | 9,000 | — | — |
| 2021-03-04 | $220.64 | $220.64 | 12,706 | — | — |
| 2021-03-03 | $249.44 | $249.44 | 12,338 | — | — |
| 2021-03-02 | $252.00 | $252.00 | 10,656 | — | — |
| 2021-03-01 | $249.60 | $249.60 | 7,575 | — | — |
| 2021-02-26 | $244.96 | $244.96 | 13,650 | — | — |
| 2021-02-25 | $252.00 | $252.00 | 5,594 | — | — |
| 2021-02-24 | $262.40 | $262.40 | 5,388 | — | — |
| 2021-02-23 | $251.36 | $251.36 | 14,294 | — | — |
| 2021-02-22 | $260.48 | $260.48 | 9,563 | — | — |
| 2021-02-19 | $257.92 | $257.92 | 5,844 | — | — |
| 2021-02-18 | $252.80 | $252.80 | 26,256 | — | — |
| 2021-02-17 | $257.76 | $257.76 | 19,756 | — | — |
| 2021-02-16 | $268.00 | $268.00 | 17,038 | — | — |
| 2021-02-12 | $269.12 | $269.12 | 12,000 | — | — |
| 2021-02-11 | $274.72 | $274.72 | 18,044 | — | — |
| 2021-02-10 | $267.20 | $267.20 | 98,000 | — | — |
| 2021-02-09 | $219.04 | $219.04 | 2,581 | — | — |
| 2021-02-08 | $223.52 | $223.52 | 6,094 | — | — |
| 2021-02-05 | $202.72 | $202.72 | 5,994 | — | — |
| 2021-02-04 | $200.64 | $200.64 | 4,563 | — | — |
| 2021-02-03 | $197.92 | $197.92 | 2,894 | — | — |
| 2021-02-02 | $195.20 | $195.20 | 3,356 | — | — |
| 2021-02-01 | $193.92 | $193.92 | 4,431 | — | — |
| 2021-01-29 | $196.80 | $196.80 | 4,869 | — | — |
| 2021-01-28 | $198.56 | $198.56 | 3,663 | — | — |
| 2021-01-27 | $208.96 | $208.96 | 3,338 | — | — |
| 2021-01-26 | $222.88 | $222.88 | 3,406 | — | — |
| 2021-01-25 | $235.20 | $235.20 | 2,200 | — | — |
| 2021-01-22 | $232.64 | $232.64 | 2,644 | — | — |
| 2021-01-21 | $232.00 | $232.00 | 5,881 | — | — |
| 2021-01-20 | $231.04 | $231.04 | 10,013 | — | — |
| 2021-01-19 | $215.84 | $215.84 | 3,363 | — | — |
| 2021-01-15 | $209.60 | $209.60 | 1,606 | — | — |
| 2021-01-14 | $214.72 | $214.72 | 2,081 | — | — |
| 2021-01-13 | $212.32 | $212.32 | 3,544 | — | — |
| 2021-01-12 | $216.16 | $216.16 | 2,950 | — | — |
| 2021-01-11 | $220.32 | $220.32 | 3,169 | — | — |
| 2021-01-08 | $219.52 | $219.52 | 2,969 | — | — |
| 2021-01-07 | $224.96 | $224.96 | 2,156 | — | — |
| 2021-01-06 | $224.32 | $224.32 | 2,400 | — | — |
| 2021-01-05 | $216.80 | $216.80 | 1,938 | — | — |
| 2021-01-04 | $214.72 | $214.72 | 3,856 | — | — |