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
- 2020-09-17 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 | $120.80 | $120.80 | 148,125 | — | — |
| 2021-12-30 | $121.80 | $121.80 | 178,380 | — | — |
| 2021-12-29 | $114.40 | $114.40 | 112,835 | — | — |
| 2021-12-28 | $121.00 | $121.00 | 121,575 | — | — |
| 2021-12-27 | $123.40 | $123.40 | 126,420 | — | — |
| 2021-12-23 | $128.60 | $128.60 | 119,565 | — | — |
| 2021-12-22 | $126.00 | $126.00 | 108,065 | — | — |
| 2021-12-21 | $128.00 | $128.00 | 208,520 | — | — |
| 2021-12-20 | $122.00 | $122.00 | 229,610 | — | — |
| 2021-12-17 | $128.60 | $128.60 | 285,765 | — | — |
| 2021-12-16 | $117.00 | $117.00 | 119,710 | — | — |
| 2021-12-15 | $122.00 | $122.00 | 164,745 | — | — |
| 2021-12-14 | $120.00 | $120.00 | 113,565 | — | — |
| 2021-12-13 | $123.20 | $123.20 | 128,660 | — | — |
| 2021-12-10 | $124.80 | $124.80 | 118,910 | — | — |
| 2021-12-09 | $128.40 | $128.40 | 88,595 | — | — |
| 2021-12-08 | $135.40 | $135.40 | 95,720 | — | — |
| 2021-12-07 | $131.80 | $131.80 | 110,175 | — | — |
| 2021-12-06 | $125.80 | $125.80 | 203,760 | — | — |
| 2021-12-03 | $121.60 | $121.60 | 184,840 | — | — |
| 2021-12-02 | $127.20 | $127.20 | 166,720 | — | — |
| 2021-12-01 | $124.40 | $124.40 | 192,245 | — | — |
| 2021-11-30 | $130.00 | $130.00 | 190,150 | — | — |
| 2021-11-29 | $135.60 | $135.60 | 140,410 | — | — |
| 2021-11-26 | $133.60 | $133.60 | 159,330 | — | — |
| 2021-11-24 | $137.20 | $137.20 | 135,990 | — | — |
| 2021-11-23 | $135.40 | $135.40 | 151,505 | — | — |
| 2021-11-22 | $136.80 | $136.80 | 238,135 | — | — |
| 2021-11-19 | $146.80 | $146.80 | 83,325 | — | — |
| 2021-11-18 | $151.00 | $151.00 | 123,635 | — | — |
| 2021-11-17 | $158.60 | $158.60 | 97,660 | — | — |
| 2021-11-16 | $162.20 | $162.20 | 86,600 | — | — |
| 2021-11-15 | $170.80 | $170.80 | 94,745 | — | — |
| 2021-11-12 | $173.20 | $173.20 | 133,510 | — | — |
| 2021-11-11 | $164.20 | $164.20 | 300,400 | — | — |
| 2021-11-10 | $175.00 | $175.00 | 113,345 | — | — |
| 2021-11-09 | $177.40 | $177.40 | 117,275 | — | — |
| 2021-11-08 | $178.60 | $178.60 | 122,240 | — | — |
| 2021-11-05 | $185.00 | $185.00 | 77,015 | — | — |
| 2021-11-04 | $187.60 | $187.60 | 132,180 | — | — |
| 2021-11-03 | $191.20 | $191.20 | 94,360 | — | — |
| 2021-11-02 | $186.60 | $186.60 | 126,000 | — | — |
| 2021-11-01 | $190.20 | $190.20 | 134,450 | — | — |
| 2021-10-29 | $180.00 | $180.00 | 121,090 | — | — |
| 2021-10-28 | $179.60 | $179.60 | 120,785 | — | — |
| 2021-10-27 | $169.40 | $169.40 | 106,945 | — | — |
| 2021-10-26 | $176.20 | $176.20 | 104,690 | — | — |
| 2021-10-25 | $178.20 | $178.20 | 143,900 | — | — |
| 2021-10-22 | $173.20 | $173.20 | 192,300 | — | — |
| 2021-10-21 | $176.00 | $176.00 | 112,410 | — | — |
| 2021-10-20 | $169.40 | $169.40 | 134,595 | — | — |
| 2021-10-19 | $168.00 | $168.00 | 225,870 | — | — |
| 2021-10-18 | $167.00 | $167.00 | 84,855 | — | — |
| 2021-10-15 | $170.00 | $170.00 | 78,965 | — | — |
| 2021-10-14 | $174.00 | $174.00 | 84,080 | — | — |
| 2021-10-13 | $172.40 | $172.40 | 82,740 | — | — |
| 2021-10-12 | $168.00 | $168.00 | 99,440 | — | — |
| 2021-10-11 | $164.80 | $164.80 | 76,755 | — | — |
| 2021-10-08 | $170.20 | $170.20 | 41,845 | — | — |
| 2021-10-07 | $174.80 | $174.80 | 60,175 | — | — |
| 2021-10-06 | $169.80 | $169.80 | 149,025 | — | — |
| 2021-10-05 | $167.00 | $167.00 | 75,040 | — | — |
| 2021-10-04 | $167.40 | $167.40 | 102,110 | — | — |
| 2021-10-01 | $178.40 | $178.40 | 97,355 | — | — |
| 2021-09-30 | $182.20 | $182.20 | 98,545 | — | — |
| 2021-09-29 | $180.00 | $180.00 | 156,295 | — | — |
| 2021-09-28 | $184.60 | $184.60 | 110,040 | — | — |
| 2021-09-27 | $195.40 | $195.40 | 85,115 | — | — |
| 2021-09-24 | $195.00 | $195.00 | 85,745 | — | — |
| 2021-09-23 | $204.20 | $204.20 | 59,230 | — | — |
| 2021-09-22 | $204.00 | $204.00 | 116,705 | — | — |
| 2021-09-21 | $206.60 | $206.60 | 93,915 | — | — |
| 2021-09-20 | $210.40 | $210.40 | 112,700 | — | — |
| 2021-09-17 | $225.00 | $225.00 | 457,310 | — | — |
| 2021-09-16 | $214.00 | $214.00 | 60,900 | — | — |
| 2021-09-15 | $209.20 | $209.20 | 54,465 | — | — |
| 2021-09-14 | $207.00 | $207.00 | 83,580 | — | — |
| 2021-09-13 | $210.80 | $210.80 | 79,015 | — | — |
| 2021-09-10 | $215.40 | $215.40 | 66,985 | — | — |
| 2021-09-09 | $216.00 | $216.00 | 107,720 | — | — |
| 2021-09-08 | $204.20 | $204.20 | 76,950 | — | — |
| 2021-09-07 | $214.00 | $214.00 | 67,870 | — | — |
| 2021-09-03 | $212.80 | $212.80 | 47,710 | — | — |
| 2021-09-02 | $215.40 | $215.40 | 69,605 | — | — |
| 2021-09-01 | $211.80 | $211.80 | 106,245 | — | — |
| 2021-08-31 | $214.20 | $214.20 | 170,050 | — | — |
| 2021-08-30 | $211.20 | $211.20 | 149,285 | — | — |
| 2021-08-27 | $210.20 | $210.20 | 101,805 | — | — |
| 2021-08-26 | $199.60 | $199.60 | 64,895 | — | — |
| 2021-08-25 | $206.20 | $206.20 | 104,895 | — | — |
| 2021-08-24 | $207.20 | $207.20 | 112,990 | — | — |
| 2021-08-23 | $197.80 | $197.80 | 99,970 | — | — |
| 2021-08-20 | $196.00 | $196.00 | 183,440 | — | — |
| 2021-08-19 | $190.40 | $190.40 | 195,455 | — | — |
| 2021-08-18 | $202.40 | $202.40 | 80,110 | — | — |
| 2021-08-17 | $208.80 | $208.80 | 118,985 | — | — |
| 2021-08-16 | $210.00 | $210.00 | 80,000 | — | — |
| 2021-08-13 | $223.20 | $223.20 | 117,815 | — | — |
| 2021-08-12 | $215.00 | $215.00 | 269,585 | — | — |
| 2021-08-11 | $205.60 | $205.60 | 128,540 | — | — |
| 2021-08-10 | $213.60 | $213.60 | 115,345 | — | — |
| 2021-08-09 | $224.00 | $224.00 | 94,475 | — | — |
| 2021-08-06 | $224.80 | $224.80 | 74,210 | — | — |
| 2021-08-05 | $231.40 | $231.40 | 87,225 | — | — |
| 2021-08-04 | $223.20 | $223.20 | 93,245 | — | — |
| 2021-08-03 | $226.20 | $226.20 | 98,505 | — | — |
| 2021-08-02 | $223.80 | $223.80 | 137,555 | — | — |
| 2021-07-30 | $233.00 | $233.00 | 59,985 | — | — |
| 2021-07-29 | $234.00 | $234.00 | 83,345 | — | — |
| 2021-07-28 | $232.60 | $232.60 | 88,255 | — | — |
| 2021-07-27 | $225.80 | $225.80 | 78,040 | — | — |
| 2021-07-26 | $224.60 | $224.60 | 61,085 | — | — |
| 2021-07-23 | $228.20 | $228.20 | 88,935 | — | — |
| 2021-07-22 | $232.60 | $232.60 | 45,965 | — | — |
| 2021-07-21 | $236.00 | $236.00 | 73,810 | — | — |
| 2021-07-20 | $229.60 | $229.60 | 218,185 | — | — |
| 2021-07-19 | $230.00 | $230.00 | 171,775 | — | — |
| 2021-07-16 | $217.00 | $217.00 | 79,045 | — | — |
| 2021-07-15 | $216.60 | $216.60 | 129,800 | — | — |
| 2021-07-14 | $219.80 | $219.80 | 166,240 | — | — |
| 2021-07-13 | $229.00 | $229.00 | 108,500 | — | — |
| 2021-07-12 | $238.80 | $238.80 | 76,015 | — | — |
| 2021-07-09 | $242.80 | $242.80 | 70,595 | — | — |
| 2021-07-08 | $244.20 | $244.20 | 73,875 | — | — |
| 2021-07-07 | $242.20 | $242.20 | 101,240 | — | — |
| 2021-07-06 | $243.40 | $243.40 | 100,350 | — | — |
| 2021-07-02 | $245.60 | $245.60 | 101,655 | — | — |
| 2021-07-01 | $252.40 | $252.40 | 170,905 | — | — |
| 2021-06-30 | $251.60 | $251.60 | 171,445 | — | — |
| 2021-06-29 | $258.40 | $258.40 | 132,625 | — | — |
| 2021-06-28 | $271.20 | $271.20 | 165,415 | — | — |
| 2021-06-25 | $274.60 | $274.60 | 1,389,115 | — | — |
| 2021-06-24 | $273.40 | $273.40 | 172,240 | — | — |
| 2021-06-23 | $266.20 | $266.20 | 159,125 | — | — |
| 2021-06-22 | $271.20 | $271.20 | 269,195 | — | — |
| 2021-06-21 | $274.00 | $274.00 | 198,415 | — | — |
| 2021-06-18 | $269.60 | $269.60 | 198,850 | — | — |
| 2021-06-17 | $274.20 | $274.20 | 247,180 | — | — |
| 2021-06-16 | $273.20 | $273.20 | 204,645 | — | — |
| 2021-06-15 | $267.00 | $267.00 | 149,755 | — | — |
| 2021-06-14 | $277.00 | $277.00 | 116,345 | — | — |
| 2021-06-11 | $278.40 | $278.40 | 298,770 | — | — |
| 2021-06-10 | $279.40 | $279.40 | 118,705 | — | — |
| 2021-06-09 | $274.80 | $274.80 | 160,240 | — | — |
| 2021-06-08 | $285.20 | $285.20 | 212,845 | — | — |
| 2021-06-07 | $271.80 | $271.80 | 186,495 | — | — |
| 2021-06-04 | $253.00 | $253.00 | 166,485 | — | — |
| 2021-06-03 | $258.60 | $258.60 | 114,300 | — | — |
| 2021-06-02 | $260.60 | $260.60 | 263,850 | — | — |
| 2021-06-01 | $256.60 | $256.60 | 193,155 | — | — |
| 2021-05-28 | $249.00 | $249.00 | 118,780 | — | — |
| 2021-05-27 | $250.00 | $250.00 | 145,060 | — | — |
| 2021-05-26 | $242.40 | $242.40 | 133,880 | — | — |
| 2021-05-25 | $238.00 | $238.00 | 112,840 | — | — |
| 2021-05-24 | $230.60 | $230.60 | 111,235 | — | — |
| 2021-05-21 | $234.00 | $234.00 | 105,620 | — | — |
| 2021-05-20 | $237.60 | $237.60 | 172,405 | — | — |
| 2021-05-19 | $235.80 | $235.80 | 179,250 | — | — |
| 2021-05-18 | $250.40 | $250.40 | 173,785 | — | — |
| 2021-05-17 | $239.60 | $239.60 | 221,480 | — | — |
| 2021-05-14 | $234.20 | $234.20 | 421,825 | — | — |
| 2021-05-13 | $201.00 | $201.00 | 795,055 | — | — |
| 2021-05-12 | $256.40 | $256.40 | 259,910 | — | — |
| 2021-05-11 | $254.20 | $254.20 | 161,700 | — | — |
| 2021-05-10 | $255.20 | $255.20 | 182,050 | — | — |
| 2021-05-07 | $278.60 | $278.60 | 115,835 | — | — |
| 2021-05-06 | $272.40 | $272.40 | 214,805 | — | — |
| 2021-05-05 | $282.80 | $282.80 | 173,435 | — | — |
| 2021-05-04 | $275.00 | $275.00 | 242,750 | — | — |
| 2021-05-03 | $292.80 | $292.80 | 349,435 | — | — |
| 2021-04-30 | $307.80 | $307.80 | 281,550 | — | — |
| 2021-04-29 | $322.80 | $322.80 | 274,925 | — | — |
| 2021-04-28 | $344.20 | $344.20 | 118,630 | — | — |
| 2021-04-27 | $359.00 | $359.00 | 84,350 | — | — |
| 2021-04-26 | $366.00 | $366.00 | 127,285 | — | — |
| 2021-04-23 | $374.60 | $374.60 | 271,440 | — | — |
| 2021-04-22 | $359.00 | $359.00 | 150,700 | — | — |
| 2021-04-21 | $346.20 | $346.20 | 91,070 | — | — |
| 2021-04-20 | $334.20 | $334.20 | 99,585 | — | — |
| 2021-04-19 | $336.20 | $336.20 | 125,375 | — | — |
| 2021-04-16 | $340.00 | $340.00 | 206,085 | — | — |
| 2021-04-15 | $347.20 | $347.20 | 103,200 | — | — |
| 2021-04-14 | $344.60 | $344.60 | 168,315 | — | — |
| 2021-04-13 | $340.00 | $340.00 | 117,590 | — | — |
| 2021-04-12 | $346.20 | $346.20 | 107,025 | — | — |
| 2021-04-09 | $342.80 | $342.80 | 114,105 | — | — |
| 2021-04-08 | $337.40 | $337.40 | 106,130 | — | — |
| 2021-04-07 | $337.80 | $337.80 | 88,295 | — | — |
| 2021-04-06 | $345.80 | $345.80 | 127,180 | — | — |
| 2021-04-05 | $341.20 | $341.20 | 163,065 | — | — |
| 2021-04-01 | $360.00 | $360.00 | 200,950 | — | — |
| 2021-03-31 | $347.40 | $347.40 | 231,100 | — | — |
| 2021-03-30 | $339.00 | $339.00 | 181,890 | — | — |
| 2021-03-29 | $339.20 | $339.20 | 303,370 | — | — |
| 2021-03-26 | $355.00 | $355.00 | 360,815 | — | — |
| 2021-03-25 | $364.80 | $364.80 | 665,375 | — | — |
| 2021-03-24 | $370.80 | $370.80 | 269,075 | — | — |
| 2021-03-23 | $380.20 | $380.20 | 292,110 | — | — |
| 2021-03-22 | $387.00 | $387.00 | 207,400 | — | — |
| 2021-03-19 | $411.00 | $411.00 | 296,570 | — | — |
| 2021-03-18 | $388.40 | $388.40 | 360,315 | — | — |
| 2021-03-17 | $420.80 | $420.80 | 315,900 | — | — |
| 2021-03-16 | $440.40 | $440.40 | 375,780 | — | — |
| 2021-03-15 | $451.20 | $451.20 | 163,230 | — | — |
| 2021-03-12 | $473.40 | $473.40 | 85,945 | — | — |
| 2021-03-11 | $482.00 | $482.00 | 87,450 | — | — |
| 2021-03-10 | $464.80 | $464.80 | 103,170 | — | — |
| 2021-03-09 | $469.80 | $469.80 | 104,905 | — | — |
| 2021-03-08 | $432.20 | $432.20 | 106,700 | — | — |
| 2021-03-05 | $426.80 | $426.80 | 148,850 | — | — |
| 2021-03-04 | $447.00 | $447.00 | 107,700 | — | — |
| 2021-03-03 | $461.20 | $461.20 | 152,745 | — | — |
| 2021-03-02 | $491.80 | $491.80 | 197,925 | — | — |
| 2021-03-01 | $500.40 | $500.40 | 187,100 | — | — |
| 2021-02-26 | $489.40 | $489.40 | 180,560 | — | — |
| 2021-02-25 | $507.60 | $507.60 | 126,330 | — | — |
| 2021-02-24 | $526.40 | $526.40 | 83,310 | — | — |
| 2021-02-23 | $520.40 | $520.40 | 175,525 | — | — |
| 2021-02-22 | $551.40 | $551.40 | 148,870 | — | — |
| 2021-02-19 | $605.00 | $605.00 | 147,475 | — | — |
| 2021-02-18 | $602.80 | $602.80 | 78,420 | — | — |
| 2021-02-17 | $622.20 | $622.20 | 82,200 | — | — |
| 2021-02-16 | $635.60 | $635.60 | 62,145 | — | — |
| 2021-02-12 | $655.80 | $655.80 | 55,545 | — | — |
| 2021-02-11 | $659.00 | $659.00 | 86,695 | — | — |
| 2021-02-10 | $709.60 | $709.60 | 81,245 | — | — |
| 2021-02-09 | $703.00 | $703.00 | 48,665 | — | — |
| 2021-02-08 | $704.80 | $704.80 | 88,870 | — | — |
| 2021-02-05 | $701.40 | $701.40 | 42,170 | — | — |
| 2021-02-04 | $699.20 | $699.20 | 39,455 | — | — |
| 2021-02-03 | $721.00 | $721.00 | 58,300 | — | — |
| 2021-02-02 | $697.80 | $697.80 | 128,400 | — | — |
| 2021-02-01 | $681.40 | $681.40 | 71,285 | — | — |
| 2021-01-29 | $708.20 | $708.20 | 118,130 | — | — |
| 2021-01-28 | $701.80 | $701.80 | 261,865 | — | — |
| 2021-01-27 | $856.00 | $856.00 | 639,755 | — | — |
| 2021-01-26 | $762.20 | $762.20 | 332,855 | — | — |
| 2021-01-25 | $680.40 | $680.40 | 279,110 | — | — |
| 2021-01-22 | $589.60 | $589.60 | 119,470 | — | — |
| 2021-01-21 | $583.20 | $583.20 | 103,870 | — | — |
| 2021-01-20 | $604.60 | $604.60 | 135,515 | — | — |
| 2021-01-19 | $598.60 | $598.60 | 188,930 | — | — |
| 2021-01-15 | $586.20 | $586.20 | 583,305 | — | — |
| 2021-01-14 | $574.00 | $574.00 | 250,980 | — | — |
| 2021-01-13 | $505.00 | $505.00 | 219,155 | — | — |
| 2021-01-12 | $525.80 | $525.80 | 70,635 | — | — |
| 2021-01-11 | $527.20 | $527.20 | 133,840 | — | — |
| 2021-01-08 | $542.80 | $542.80 | 104,515 | — | — |
| 2021-01-07 | $536.40 | $536.40 | 91,010 | — | — |
| 2021-01-06 | $513.80 | $513.80 | 73,020 | — | — |
| 2021-01-05 | $515.20 | $515.20 | 72,325 | — | — |
| 2021-01-04 | $511.00 | $511.00 | 207,920 | — | — |