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
- 1983-12-08 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 | $213.00 | $213.00 | 22,830 | — | — |
| 2021-12-30 | $225.60 | $225.60 | 22,237 | — | — |
| 2021-12-29 | $229.20 | $229.20 | 20,737 | — | — |
| 2021-12-28 | $234.60 | $234.60 | 16,270 | — | — |
| 2021-12-27 | $234.30 | $234.30 | 25,443 | — | — |
| 2021-12-23 | $251.10 | $251.10 | 19,360 | — | — |
| 2021-12-22 | $242.70 | $242.70 | 26,373 | — | — |
| 2021-12-21 | $234.90 | $234.90 | 27,710 | — | — |
| 2021-12-20 | $240.00 | $240.00 | 26,847 | — | — |
| 2021-12-17 | $243.90 | $243.90 | 159,520 | — | — |
| 2021-12-16 | $238.80 | $238.80 | 34,390 | — | — |
| 2021-12-15 | $259.50 | $259.50 | 58,630 | — | — |
| 2021-12-14 | $237.00 | $237.00 | 37,153 | — | — |
| 2021-12-13 | $258.00 | $258.00 | 26,400 | — | — |
| 2021-12-10 | $265.50 | $265.50 | 28,287 | — | — |
| 2021-12-09 | $264.60 | $264.60 | 52,790 | — | — |
| 2021-12-08 | $291.60 | $291.60 | 36,450 | — | — |
| 2021-12-07 | $297.60 | $297.60 | 54,273 | — | — |
| 2021-12-06 | $267.60 | $267.60 | 40,217 | — | — |
| 2021-12-03 | $256.20 | $256.20 | 59,113 | — | — |
| 2021-12-02 | $292.20 | $292.20 | 30,110 | — | — |
| 2021-12-01 | $281.70 | $281.70 | 25,040 | — | — |
| 2021-11-30 | $308.10 | $308.10 | 41,600 | — | — |
| 2021-11-29 | $296.10 | $296.10 | 25,033 | — | — |
| 2021-11-26 | $306.60 | $306.60 | 31,593 | — | — |
| 2021-11-24 | $326.40 | $326.40 | 19,963 | — | — |
| 2021-11-23 | $324.90 | $324.90 | 27,660 | — | — |
| 2021-11-22 | $310.20 | $310.20 | 23,407 | — | — |
| 2021-11-19 | $329.40 | $329.40 | 21,750 | — | — |
| 2021-11-18 | $314.40 | $314.40 | 27,377 | — | — |
| 2021-11-17 | $331.50 | $331.50 | 23,083 | — | — |
| 2021-11-16 | $345.90 | $345.90 | 13,863 | — | — |
| 2021-11-15 | $345.90 | $345.90 | 19,303 | — | — |
| 2021-11-12 | $365.70 | $365.70 | 17,407 | — | — |
| 2021-11-11 | $357.60 | $357.60 | 12,180 | — | — |
| 2021-11-10 | $352.20 | $352.20 | 20,917 | — | — |
| 2021-11-09 | $362.40 | $362.40 | 12,997 | — | — |
| 2021-11-08 | $371.40 | $371.40 | 15,957 | — | — |
| 2021-11-05 | $360.90 | $360.90 | 14,010 | — | — |
| 2021-11-04 | $364.80 | $364.80 | 20,900 | — | — |
| 2021-11-03 | $384.60 | $384.60 | 21,450 | — | — |
| 2021-11-02 | $373.50 | $373.50 | 22,930 | — | — |
| 2021-11-01 | $354.60 | $354.60 | 27,440 | — | — |
| 2021-10-29 | $336.00 | $336.00 | 26,477 | — | — |
| 2021-10-28 | $350.10 | $350.10 | 24,093 | — | — |
| 2021-10-27 | $324.00 | $324.00 | 15,630 | — | — |
| 2021-10-26 | $340.80 | $340.80 | 18,767 | — | — |
| 2021-10-25 | $343.20 | $343.20 | 18,630 | — | — |
| 2021-10-22 | $342.60 | $342.60 | 17,697 | — | — |
| 2021-10-21 | $341.70 | $341.70 | 13,387 | — | — |
| 2021-10-20 | $339.90 | $339.90 | 13,273 | — | — |
| 2021-10-19 | $341.10 | $341.10 | 19,953 | — | — |
| 2021-10-18 | $312.60 | $312.60 | 18,650 | — | — |
| 2021-10-15 | $312.00 | $312.00 | 14,793 | — | — |
| 2021-10-14 | $318.90 | $318.90 | 14,403 | — | — |
| 2021-10-13 | $308.70 | $308.70 | 10,347 | — | — |
| 2021-10-12 | $318.60 | $318.60 | 8,017 | — | — |
| 2021-10-11 | $311.10 | $311.10 | 11,067 | — | — |
| 2021-10-08 | $303.90 | $303.90 | 9,663 | — | — |
| 2021-10-07 | $318.60 | $318.60 | 12,607 | — | — |
| 2021-10-06 | $303.00 | $303.00 | 19,707 | — | — |
| 2021-10-05 | $321.30 | $321.30 | 14,703 | — | — |
| 2021-10-04 | $327.60 | $327.60 | 15,830 | — | — |
| 2021-10-01 | $341.70 | $341.70 | 18,020 | — | — |
| 2021-09-30 | $329.70 | $329.70 | 11,783 | — | — |
| 2021-09-29 | $331.20 | $331.20 | 15,577 | — | — |
| 2021-09-28 | $339.90 | $339.90 | 22,167 | — | — |
| 2021-09-27 | $366.90 | $366.90 | 28,733 | — | — |
| 2021-09-24 | $358.50 | $358.50 | 12,097 | — | — |
| 2021-09-23 | $367.20 | $367.20 | 15,927 | — | — |
| 2021-09-22 | $355.20 | $355.20 | 11,267 | — | — |
| 2021-09-21 | $352.20 | $352.20 | 14,540 | — | — |
| 2021-09-20 | $334.50 | $334.50 | 23,090 | — | — |
| 2021-09-17 | $364.80 | $364.80 | 83,160 | — | — |
| 2021-09-16 | $339.00 | $339.00 | 13,783 | — | — |
| 2021-09-15 | $335.70 | $335.70 | 17,510 | — | — |
| 2021-09-14 | $316.20 | $316.20 | 25,997 | — | — |
| 2021-09-13 | $345.30 | $345.30 | 18,960 | — | — |
| 2021-09-10 | $344.40 | $344.40 | 18,187 | — | — |
| 2021-09-09 | $340.20 | $340.20 | 25,510 | — | — |
| 2021-09-08 | $344.70 | $344.70 | 21,967 | — | — |
| 2021-09-07 | $361.20 | $361.20 | 24,603 | — | — |
| 2021-09-03 | $345.30 | $345.30 | 35,140 | — | — |
| 2021-09-02 | $374.70 | $374.70 | 36,480 | — | — |
| 2021-09-01 | $340.80 | $340.80 | 39,433 | — | — |
| 2021-08-31 | $347.40 | $347.40 | 31,230 | — | — |
| 2021-08-30 | $326.40 | $326.40 | 19,110 | — | — |
| 2021-08-27 | $323.70 | $323.70 | 31,177 | — | — |
| 2021-08-26 | $305.40 | $305.40 | 23,950 | — | — |
| 2021-08-25 | $308.10 | $308.10 | 32,863 | — | — |
| 2021-08-24 | $300.60 | $300.60 | 25,173 | — | — |
| 2021-08-23 | $294.60 | $294.60 | 28,050 | — | — |
| 2021-08-20 | $285.90 | $285.90 | 27,223 | — | — |
| 2021-08-19 | $279.90 | $279.90 | 17,850 | — | — |
| 2021-08-18 | $282.30 | $282.30 | 31,950 | — | — |
| 2021-08-17 | $283.80 | $283.80 | 33,150 | — | — |
| 2021-08-16 | $271.80 | $271.80 | 23,157 | — | — |
| 2021-08-13 | $270.90 | $270.90 | 17,763 | — | — |
| 2021-08-12 | $282.30 | $282.30 | 23,710 | — | — |
| 2021-08-11 | $267.60 | $267.60 | 18,993 | — | — |
| 2021-08-10 | $269.70 | $269.70 | 18,923 | — | — |
| 2021-08-09 | $272.70 | $272.70 | 17,757 | — | — |
| 2021-08-06 | $275.10 | $275.10 | 64,873 | — | — |
| 2021-08-05 | $277.50 | $277.50 | 43,120 | — | — |
| 2021-08-04 | $264.90 | $264.90 | 46,800 | — | — |
| 2021-08-03 | $249.30 | $249.30 | 21,180 | — | — |
| 2021-08-02 | $244.50 | $244.50 | 22,930 | — | — |
| 2021-07-30 | $240.90 | $240.90 | 18,363 | — | — |
| 2021-07-29 | $233.70 | $233.70 | 22,727 | — | — |
| 2021-07-28 | $249.00 | $249.00 | 22,827 | — | — |
| 2021-07-27 | $238.80 | $238.80 | 30,160 | — | — |
| 2021-07-26 | $232.20 | $232.20 | 26,353 | — | — |
| 2021-07-23 | $230.40 | $230.40 | 24,010 | — | — |
| 2021-07-22 | $236.10 | $236.10 | 26,387 | — | — |
| 2021-07-21 | $245.40 | $245.40 | 39,613 | — | — |
| 2021-07-20 | $229.20 | $229.20 | 39,287 | — | — |
| 2021-07-19 | $229.50 | $229.50 | 34,990 | — | — |
| 2021-07-16 | $237.90 | $237.90 | 47,650 | — | — |
| 2021-07-15 | $229.50 | $229.50 | 53,257 | — | — |
| 2021-07-14 | $234.30 | $234.30 | 100,317 | — | — |
| 2021-07-13 | $244.80 | $244.80 | 58,657 | — | — |
| 2021-07-12 | $260.10 | $260.10 | 96,170 | — | — |
| 2021-07-09 | $266.70 | $266.70 | 73,017 | — | — |
| 2021-07-08 | $254.40 | $254.40 | 65,153 | — | — |
| 2021-07-07 | $260.40 | $260.40 | 251,760 | — | — |
| 2021-07-06 | $240.00 | $240.00 | 172,657 | — | — |
| 2021-07-02 | $241.50 | $241.50 | 231,400 | — | — |
| 2021-07-01 | $259.50 | $259.50 | 256,967 | — | — |
| 2021-06-30 | $260.40 | $260.40 | 508,440 | — | — |
| 2021-06-29 | $384.90 | $384.90 | 222,850 | — | — |
| 2021-06-28 | $410.70 | $410.70 | 541,503 | — | — |
| 2021-06-25 | $752.40 | $752.40 | 50,937 | — | — |
| 2021-06-24 | $715.20 | $715.20 | 19,877 | — | — |
| 2021-06-23 | $684.30 | $684.30 | 33,720 | — | — |
| 2021-06-22 | $663.90 | $663.90 | 15,800 | — | — |
| 2021-06-21 | $665.10 | $665.10 | 31,020 | — | — |
| 2021-06-18 | $665.10 | $665.10 | 45,483 | — | — |
| 2021-06-17 | $645.30 | $645.30 | 14,477 | — | — |
| 2021-06-16 | $642.30 | $642.30 | 22,330 | — | — |
| 2021-06-15 | $627.30 | $627.30 | 18,067 | — | — |
| 2021-06-14 | $640.50 | $640.50 | 24,880 | — | — |
| 2021-06-11 | $666.30 | $666.30 | 23,953 | — | — |
| 2021-06-10 | $664.50 | $664.50 | 25,497 | — | — |
| 2021-06-09 | $632.40 | $632.40 | 70,483 | — | — |
| 2021-06-08 | $714.60 | $714.60 | 15,057 | — | — |
| 2021-06-07 | $716.40 | $716.40 | 23,903 | — | — |
| 2021-06-04 | $741.60 | $741.60 | 18,383 | — | — |
| 2021-06-03 | $727.20 | $727.20 | 16,323 | — | — |
| 2021-06-02 | $732.90 | $732.90 | 37,663 | — | — |
| 2021-06-01 | $656.70 | $656.70 | 21,187 | — | — |
| 2021-05-28 | $645.30 | $645.30 | 20,943 | — | — |
| 2021-05-27 | $707.70 | $707.70 | 33,137 | — | — |
| 2021-05-26 | $648.00 | $648.00 | 19,320 | — | — |
| 2021-05-25 | $591.00 | $591.00 | 23,020 | — | — |
| 2021-05-24 | $601.50 | $601.50 | 23,867 | — | — |
| 2021-05-21 | $623.40 | $623.40 | 14,030 | — | — |
| 2021-05-20 | $613.80 | $613.80 | 11,450 | — | — |
| 2021-05-19 | $594.00 | $594.00 | 15,510 | — | — |
| 2021-05-18 | $589.80 | $589.80 | 22,997 | — | — |
| 2021-05-17 | $566.70 | $566.70 | 41,700 | — | — |
| 2021-05-14 | $669.90 | $669.90 | 18,890 | — | — |
| 2021-05-13 | $618.30 | $618.30 | 15,520 | — | — |
| 2021-05-12 | $597.60 | $597.60 | 15,973 | — | — |
| 2021-05-11 | $643.20 | $643.20 | 14,883 | — | — |
| 2021-05-10 | $620.10 | $620.10 | 15,053 | — | — |
| 2021-05-07 | $641.70 | $641.70 | 20,477 | — | — |
| 2021-05-06 | $595.80 | $595.80 | 29,853 | — | — |
| 2021-05-05 | $636.30 | $636.30 | 10,480 | — | — |
| 2021-05-04 | $675.00 | $675.00 | 23,823 | — | — |
| 2021-05-03 | $657.00 | $657.00 | 34,347 | — | — |
| 2021-04-30 | $723.90 | $723.90 | 21,697 | — | — |
| 2021-04-29 | $755.10 | $755.10 | 23,743 | — | — |
| 2021-04-28 | $770.40 | $770.40 | 38,867 | — | — |
| 2021-04-27 | $824.70 | $824.70 | 46,900 | — | — |
| 2021-04-26 | $752.10 | $752.10 | 28,243 | — | — |
| 2021-04-23 | $732.60 | $732.60 | 65,520 | — | — |
| 2021-04-22 | $732.00 | $732.00 | 327,520 | — | — |
| 2021-04-21 | $601.50 | $601.50 | 40,430 | — | — |
| 2021-04-20 | $561.30 | $561.30 | 39,470 | — | — |
| 2021-04-19 | $503.10 | $503.10 | 19,407 | — | — |
| 2021-04-16 | $524.10 | $524.10 | 29,187 | — | — |
| 2021-04-15 | $494.10 | $494.10 | 22,593 | — | — |
| 2021-04-14 | $503.70 | $503.70 | 43,300 | — | — |
| 2021-04-13 | $472.20 | $472.20 | 35,863 | — | — |
| 2021-04-12 | $484.50 | $484.50 | 125,857 | — | — |
| 2021-04-09 | $483.90 | $483.90 | 13,580 | — | — |
| 2021-04-08 | $490.50 | $490.50 | 13,310 | — | — |
| 2021-04-07 | $488.70 | $488.70 | 22,880 | — | — |
| 2021-04-06 | $526.80 | $526.80 | 26,283 | — | — |
| 2021-04-05 | $513.90 | $513.90 | 18,433 | — | — |
| 2021-04-01 | $494.10 | $494.10 | 17,170 | — | — |
| 2021-03-31 | $456.30 | $456.30 | 19,967 | — | — |
| 2021-03-30 | $465.60 | $465.60 | 27,287 | — | — |
| 2021-03-29 | $454.20 | $454.20 | 25,560 | — | — |
| 2021-03-26 | $493.20 | $493.20 | 18,130 | — | — |
| 2021-03-25 | $525.00 | $525.00 | 20,840 | — | — |
| 2021-03-24 | $506.40 | $506.40 | 34,027 | — | — |
| 2021-03-23 | $510.00 | $510.00 | 23,200 | — | — |
| 2021-03-22 | $528.30 | $528.30 | 27,453 | — | — |
| 2021-03-19 | $531.00 | $531.00 | 82,613 | — | — |
| 2021-03-18 | $553.20 | $553.20 | 19,257 | — | — |
| 2021-03-17 | $580.50 | $580.50 | 29,247 | — | — |
| 2021-03-16 | $598.20 | $598.20 | 17,927 | — | — |
| 2021-03-15 | $610.50 | $610.50 | 21,037 | — | — |
| 2021-03-12 | $613.50 | $613.50 | 15,137 | — | — |
| 2021-03-11 | $597.90 | $597.90 | 20,530 | — | — |
| 2021-03-10 | $548.40 | $548.40 | 10,467 | — | — |
| 2021-03-09 | $549.00 | $549.00 | 13,427 | — | — |
| 2021-03-08 | $541.80 | $541.80 | 15,943 | — | — |
| 2021-03-05 | $582.60 | $582.60 | 24,990 | — | — |
| 2021-03-04 | $549.60 | $549.60 | 28,460 | — | — |
| 2021-03-03 | $540.00 | $540.00 | 18,417 | — | — |
| 2021-03-02 | $562.50 | $562.50 | 12,580 | — | — |
| 2021-03-01 | $565.50 | $565.50 | 16,677 | — | — |
| 2021-02-26 | $532.50 | $532.50 | 21,890 | — | — |
| 2021-02-25 | $550.80 | $550.80 | 35,170 | — | — |
| 2021-02-24 | $550.80 | $550.80 | 23,123 | — | — |
| 2021-02-23 | $541.80 | $541.80 | 27,493 | — | — |
| 2021-02-22 | $570.00 | $570.00 | 27,987 | — | — |
| 2021-02-19 | $595.20 | $595.20 | 30,707 | — | — |
| 2021-02-18 | $581.10 | $581.10 | 23,333 | — | — |
| 2021-02-17 | $610.80 | $610.80 | 29,520 | — | — |
| 2021-02-16 | $638.40 | $638.40 | 40,273 | — | — |
| 2021-02-12 | $706.50 | $706.50 | 19,583 | — | — |
| 2021-02-11 | $691.80 | $691.80 | 15,940 | — | — |
| 2021-02-10 | $677.10 | $677.10 | 25,353 | — | — |
| 2021-02-09 | $707.10 | $707.10 | 17,607 | — | — |
| 2021-02-08 | $732.90 | $732.90 | 35,403 | — | — |
| 2021-02-05 | $707.70 | $707.70 | 46,330 | — | — |
| 2021-02-04 | $629.10 | $629.10 | 32,370 | — | — |
| 2021-02-03 | $616.20 | $616.20 | 55,020 | — | — |
| 2021-02-02 | $681.60 | $681.60 | 53,510 | — | — |
| 2021-02-01 | $829.20 | $829.20 | 67,683 | — | — |
| 2021-01-29 | $748.50 | $748.50 | 129,440 | — | — |
| 2021-01-28 | $582.00 | $582.00 | 189,080 | — | — |
| 2021-01-27 | $750.00 | $750.00 | 490,950 | — | — |
| 2021-01-26 | $434.70 | $434.70 | 21,570 | — | — |
| 2021-01-25 | $449.10 | $449.10 | 24,850 | — | — |
| 2021-01-22 | $427.50 | $427.50 | 17,590 | — | — |
| 2021-01-21 | $425.70 | $425.70 | 18,867 | — | — |
| 2021-01-20 | $433.50 | $433.50 | 19,973 | — | — |
| 2021-01-19 | $450.30 | $450.30 | 31,907 | — | — |
| 2021-01-15 | $428.10 | $428.10 | 37,123 | — | — |
| 2021-01-14 | $404.10 | $404.10 | 10,403 | — | — |
| 2021-01-13 | $396.00 | $396.00 | 14,693 | — | — |
| 2021-01-12 | $404.40 | $404.40 | 13,360 | — | — |
| 2021-01-11 | $399.30 | $399.30 | 18,847 | — | — |
| 2021-01-08 | $417.00 | $417.00 | 22,850 | — | — |
| 2021-01-07 | $405.00 | $405.00 | 17,573 | — | — |
| 2021-01-06 | $412.80 | $412.80 | 29,460 | — | — |
| 2021-01-05 | $375.60 | $375.60 | 18,323 | — | — |
| 2021-01-04 | $360.00 | $360.00 | 24,327 | — | — |