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
- 2020-12-09 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 | $148.90 | $148.90 | 2,297,900 | — | — |
| 2021-12-30 | $152.38 | $152.38 | 1,909,700 | — | — |
| 2021-12-29 | $150.11 | $150.11 | 2,617,900 | — | — |
| 2021-12-28 | $153.56 | $153.56 | 2,065,600 | — | — |
| 2021-12-27 | $156.04 | $156.04 | 1,724,700 | — | — |
| 2021-12-23 | $153.68 | $153.68 | 1,915,500 | — | — |
| 2021-12-22 | $149.24 | $149.24 | 2,384,100 | — | — |
| 2021-12-21 | $151.61 | $151.61 | 1,392,500 | — | — |
| 2021-12-20 | $148.07 | $148.07 | 1,698,200 | — | — |
| 2021-12-17 | $148.81 | $148.81 | 5,465,600 | — | — |
| 2021-12-16 | $144.44 | $144.44 | 3,989,800 | — | — |
| 2021-12-15 | $156.24 | $156.24 | 2,894,900 | — | — |
| 2021-12-14 | $156.43 | $156.43 | 3,514,400 | — | — |
| 2021-12-13 | $155.25 | $155.25 | 4,108,900 | — | — |
| 2021-12-10 | $158.00 | $158.00 | 2,937,800 | — | — |
| 2021-12-09 | $164.86 | $164.86 | 3,361,000 | — | — |
| 2021-12-08 | $168.93 | $168.93 | 2,610,300 | — | — |
| 2021-12-07 | $163.46 | $163.46 | 4,731,500 | — | — |
| 2021-12-06 | $161.54 | $161.54 | 4,703,200 | — | — |
| 2021-12-03 | $157.71 | $157.71 | 5,274,400 | — | — |
| 2021-12-02 | $166.12 | $166.12 | 3,866,800 | — | — |
| 2021-12-01 | $161.62 | $161.62 | 4,870,600 | — | — |
| 2021-11-30 | $178.77 | $178.77 | 6,317,700 | — | — |
| 2021-11-29 | $183.01 | $183.01 | 4,794,100 | — | — |
| 2021-11-26 | $187.92 | $187.92 | 3,231,400 | — | — |
| 2021-11-24 | $184.93 | $184.93 | 4,357,700 | — | — |
| 2021-11-23 | $184.31 | $184.31 | 4,969,800 | — | — |
| 2021-11-22 | $201.46 | $201.46 | 7,041,800 | — | — |
| 2021-11-19 | $215.25 | $215.25 | 2,818,100 | — | — |
| 2021-11-18 | $228.81 | $228.81 | 2,326,900 | — | — |
| 2021-11-17 | $229.46 | $229.46 | 3,292,500 | — | — |
| 2021-11-16 | $234.65 | $234.65 | 2,646,100 | — | — |
| 2021-11-15 | $242.72 | $242.72 | 5,232,500 | — | — |
| 2021-11-12 | $245.97 | $245.97 | 7,368,600 | — | — |
| 2021-11-11 | $227.42 | $227.42 | 6,121,700 | — | — |
| 2021-11-10 | $214.24 | $214.24 | 13,689,100 | — | — |
| 2021-11-09 | $192.01 | $192.01 | 5,529,700 | — | — |
| 2021-11-08 | $193.15 | $193.15 | 2,679,200 | — | — |
| 2021-11-05 | $198.68 | $198.68 | 2,900,900 | — | — |
| 2021-11-04 | $207.44 | $207.44 | 1,387,100 | — | — |
| 2021-11-03 | $206.02 | $206.02 | 2,177,500 | — | — |
| 2021-11-02 | $199.19 | $199.19 | 2,135,500 | — | — |
| 2021-11-01 | $197.94 | $197.94 | 2,590,400 | — | — |
| 2021-10-29 | $194.80 | $194.80 | 1,930,800 | — | — |
| 2021-10-28 | $196.00 | $196.00 | 3,115,200 | — | — |
| 2021-10-27 | $198.95 | $198.95 | 5,167,700 | — | — |
| 2021-10-26 | $212.93 | $212.93 | 847,100 | — | — |
| 2021-10-25 | $216.33 | $216.33 | 1,123,800 | — | — |
| 2021-10-22 | $213.83 | $213.83 | 806,200 | — | — |
| 2021-10-21 | $218.82 | $218.82 | 903,800 | — | — |
| 2021-10-20 | $215.68 | $215.68 | 1,086,700 | — | — |
| 2021-10-19 | $213.33 | $213.33 | 974,000 | — | — |
| 2021-10-18 | $215.37 | $215.37 | 956,400 | — | — |
| 2021-10-15 | $214.07 | $214.07 | 1,169,300 | — | — |
| 2021-10-14 | $212.43 | $212.43 | 1,340,800 | — | — |
| 2021-10-13 | $205.42 | $205.42 | 1,281,100 | — | — |
| 2021-10-12 | $199.00 | $199.00 | 2,372,300 | — | — |
| 2021-10-11 | $195.30 | $195.30 | 1,512,200 | — | — |
| 2021-10-08 | $204.42 | $204.42 | 892,100 | — | — |
| 2021-10-07 | $204.92 | $204.92 | 1,084,800 | — | — |
| 2021-10-06 | $205.26 | $205.26 | 2,258,600 | — | — |
| 2021-10-05 | $199.50 | $199.50 | 1,137,300 | — | — |
| 2021-10-04 | $197.68 | $197.68 | 1,556,900 | — | — |
| 2021-10-01 | $203.99 | $203.99 | 1,666,500 | — | — |
| 2021-09-30 | $205.98 | $205.98 | 1,565,500 | — | — |
| 2021-09-29 | $205.83 | $205.83 | 1,396,900 | — | — |
| 2021-09-28 | $206.32 | $206.32 | 2,199,300 | — | — |
| 2021-09-27 | $216.73 | $216.73 | 1,671,400 | — | — |
| 2021-09-24 | $220.52 | $220.52 | 4,377,900 | — | — |
| 2021-09-23 | $217.00 | $217.00 | 2,710,800 | — | — |
| 2021-09-22 | $217.66 | $217.66 | 2,170,800 | — | — |
| 2021-09-21 | $221.36 | $221.36 | 3,250,500 | — | — |
| 2021-09-20 | $220.32 | $220.32 | 3,654,300 | — | — |
| 2021-09-17 | $222.91 | $222.91 | 14,845,700 | — | — |
| 2021-09-16 | $221.50 | $221.50 | 5,786,800 | — | — |
| 2021-09-15 | $209.85 | $209.85 | 3,372,000 | — | — |
| 2021-09-14 | $203.33 | $203.33 | 4,008,900 | — | — |
| 2021-09-13 | $208.64 | $208.64 | 2,852,800 | — | — |
| 2021-09-10 | $210.37 | $210.37 | 3,307,200 | — | — |
| 2021-09-09 | $207.74 | $207.74 | 4,114,400 | — | — |
| 2021-09-08 | $200.92 | $200.92 | 3,583,100 | — | — |
| 2021-09-07 | $197.12 | $197.12 | 3,123,400 | — | — |
| 2021-09-03 | $193.46 | $193.46 | 1,255,300 | — | — |
| 2021-09-02 | $191.72 | $191.72 | 1,915,200 | — | — |
| 2021-09-01 | $191.80 | $191.80 | 2,321,500 | — | — |
| 2021-08-31 | $191.40 | $191.40 | 5,344,700 | — | — |
| 2021-08-30 | $192.70 | $192.70 | 1,773,500 | — | — |
| 2021-08-27 | $187.94 | $187.94 | 1,696,600 | — | — |
| 2021-08-26 | $191.00 | $191.00 | 2,223,600 | — | — |
| 2021-08-25 | $188.25 | $188.25 | 1,914,300 | — | — |
| 2021-08-24 | $187.45 | $187.45 | 2,101,500 | — | — |
| 2021-08-23 | $183.08 | $183.08 | 2,939,000 | — | — |
| 2021-08-20 | $184.08 | $184.08 | 6,305,200 | — | — |
| 2021-08-19 | $182.06 | $182.06 | 6,448,900 | — | — |
| 2021-08-18 | $191.63 | $191.63 | 2,894,500 | — | — |
| 2021-08-17 | $185.88 | $185.88 | 3,447,200 | — | — |
| 2021-08-16 | $187.67 | $187.67 | 3,304,200 | — | — |
| 2021-08-13 | $194.79 | $194.79 | 6,915,100 | — | — |
| 2021-08-12 | $188.21 | $188.21 | 3,824,100 | — | — |
| 2021-08-11 | $190.56 | $190.56 | 2,609,100 | — | — |
| 2021-08-10 | $190.16 | $190.16 | 3,758,100 | — | — |
| 2021-08-09 | $183.15 | $183.15 | 1,264,100 | — | — |
| 2021-08-06 | $181.56 | $181.56 | 1,897,000 | — | — |
| 2021-08-05 | $181.33 | $181.33 | 2,130,500 | — | — |
| 2021-08-04 | $178.52 | $178.52 | 1,243,200 | — | — |
| 2021-08-03 | $177.13 | $177.13 | 1,218,900 | — | — |
| 2021-08-02 | $177.63 | $177.63 | 1,512,700 | — | — |
| 2021-07-30 | $174.29 | $174.29 | 1,623,900 | — | — |
| 2021-07-29 | $178.06 | $178.06 | 2,091,600 | — | — |
| 2021-07-28 | $186.85 | $186.85 | 2,123,800 | — | — |
| 2021-07-27 | $179.99 | $179.99 | 2,291,300 | — | — |
| 2021-07-26 | $184.09 | $184.09 | 918,000 | — | — |
| 2021-07-23 | $188.60 | $188.60 | 2,911,100 | — | — |
| 2021-07-22 | $182.78 | $182.78 | 1,444,200 | — | — |
| 2021-07-21 | $179.02 | $179.02 | 1,771,400 | — | — |
| 2021-07-20 | $177.56 | $177.56 | 1,676,700 | — | — |
| 2021-07-19 | $175.50 | $175.50 | 2,512,100 | — | — |
| 2021-07-16 | $167.36 | $167.36 | 1,158,800 | — | — |
| 2021-07-15 | $167.33 | $167.33 | 1,702,000 | — | — |
| 2021-07-14 | $169.33 | $169.33 | 1,591,800 | — | — |
| 2021-07-13 | $176.49 | $176.49 | 992,300 | — | — |
| 2021-07-12 | $177.18 | $177.18 | 1,157,500 | — | — |
| 2021-07-09 | $180.23 | $180.23 | 1,093,600 | — | — |
| 2021-07-08 | $178.56 | $178.56 | 1,783,400 | — | — |
| 2021-07-07 | $185.15 | $185.15 | 1,349,300 | — | — |
| 2021-07-06 | $182.77 | $182.77 | 1,957,700 | — | — |
| 2021-07-02 | $182.91 | $182.91 | 2,086,100 | — | — |
| 2021-07-01 | $180.59 | $180.59 | 2,570,500 | — | — |
| 2021-06-30 | $178.33 | $178.33 | 4,880,300 | — | — |
| 2021-06-29 | $183.91 | $183.91 | 3,571,700 | — | — |
| 2021-06-28 | $175.60 | $175.60 | 1,865,100 | — | — |
| 2021-06-25 | $176.72 | $176.72 | 7,038,500 | — | — |
| 2021-06-24 | $175.30 | $175.30 | 2,682,000 | — | — |
| 2021-06-23 | $174.03 | $174.03 | 2,747,600 | — | — |
| 2021-06-22 | $178.98 | $178.98 | 3,740,000 | — | — |
| 2021-06-21 | $173.21 | $173.21 | 6,461,800 | — | — |
| 2021-06-18 | $167.33 | $167.33 | 9,450,500 | — | — |
| 2021-06-17 | $164.52 | $164.52 | 4,158,200 | — | — |
| 2021-06-16 | $161.46 | $161.46 | 4,815,800 | — | — |
| 2021-06-15 | $158.65 | $158.65 | 2,588,000 | — | — |
| 2021-06-14 | $158.83 | $158.83 | 4,722,000 | — | — |
| 2021-06-11 | $154.16 | $154.16 | 4,386,100 | — | — |
| 2021-06-10 | $144.85 | $144.85 | 3,323,800 | — | — |
| 2021-06-09 | $136.98 | $136.98 | 3,055,200 | — | — |
| 2021-06-08 | $136.76 | $136.76 | 2,968,300 | — | — |
| 2021-06-07 | $142.50 | $142.50 | 9,575,700 | — | — |
| 2021-06-04 | $143.80 | $143.80 | 2,384,900 | — | — |
| 2021-06-03 | $139.11 | $139.11 | 2,980,500 | — | — |
| 2021-06-02 | $149.83 | $149.83 | 3,097,800 | — | — |
| 2021-06-01 | $149.27 | $149.27 | 2,208,500 | — | — |
| 2021-05-28 | $150.28 | $150.28 | 2,238,900 | — | — |
| 2021-05-27 | $152.82 | $152.82 | 5,996,600 | — | — |
| 2021-05-26 | $141.86 | $141.86 | 3,151,400 | — | — |
| 2021-05-25 | $136.27 | $136.27 | 2,812,600 | — | — |
| 2021-05-24 | $140.46 | $140.46 | 3,975,700 | — | — |
| 2021-05-21 | $137.57 | $137.57 | 3,250,200 | — | — |
| 2021-05-20 | $137.00 | $137.00 | 6,766,000 | — | — |
| 2021-05-19 | $140.20 | $140.20 | 5,588,700 | — | — |
| 2021-05-18 | $138.56 | $138.56 | 10,724,400 | — | — |
| 2021-05-17 | $133.79 | $133.79 | 5,197,200 | — | — |
| 2021-05-14 | $141.07 | $141.07 | 15,264,700 | — | — |
| 2021-05-13 | $115.49 | $115.49 | 6,869,500 | — | — |
| 2021-05-12 | $112.99 | $112.99 | 4,433,700 | — | — |
| 2021-05-11 | $124.54 | $124.54 | 2,724,200 | — | — |
| 2021-05-10 | $120.45 | $120.45 | 2,277,500 | — | — |
| 2021-05-07 | $124.89 | $124.89 | 1,887,500 | — | — |
| 2021-05-06 | $122.77 | $122.77 | 3,114,900 | — | — |
| 2021-05-05 | $128.39 | $128.39 | 2,786,400 | — | — |
| 2021-05-04 | $135.22 | $135.22 | 2,092,400 | — | — |
| 2021-05-03 | $140.47 | $140.47 | 1,412,600 | — | — |
| 2021-04-30 | $143.17 | $143.17 | 1,806,800 | — | — |
| 2021-04-29 | $150.11 | $150.11 | 4,109,900 | — | — |
| 2021-04-28 | $162.45 | $162.45 | 1,621,700 | — | — |
| 2021-04-27 | $162.13 | $162.13 | 3,095,800 | — | — |
| 2021-04-26 | $153.80 | $153.80 | 1,563,900 | — | — |
| 2021-04-23 | $152.75 | $152.75 | 2,088,400 | — | — |
| 2021-04-22 | $143.96 | $143.96 | 991,400 | — | — |
| 2021-04-21 | $143.32 | $143.32 | 1,168,900 | — | — |
| 2021-04-20 | $144.35 | $144.35 | 1,647,700 | — | — |
| 2021-04-19 | $146.67 | $146.67 | 2,246,100 | — | — |
| 2021-04-16 | $149.49 | $149.49 | 921,300 | — | — |
| 2021-04-15 | $151.50 | $151.50 | 3,338,700 | — | — |
| 2021-04-14 | $143.65 | $143.65 | 2,235,100 | — | — |
| 2021-04-13 | $149.46 | $149.46 | 2,823,500 | — | — |
| 2021-04-12 | $147.83 | $147.83 | 5,730,100 | — | — |
| 2021-04-09 | $140.50 | $140.50 | 6,671,800 | — | — |
| 2021-04-08 | $128.14 | $128.14 | 1,879,800 | — | — |
| 2021-04-07 | $127.50 | $127.50 | 1,866,700 | — | — |
| 2021-04-06 | $131.09 | $131.09 | 1,755,200 | — | — |
| 2021-04-05 | $133.55 | $133.55 | 1,459,500 | — | — |
| 2021-04-01 | $133.14 | $133.14 | 2,191,000 | — | — |
| 2021-03-31 | $131.13 | $131.13 | 2,939,200 | — | — |
| 2021-03-30 | $130.60 | $130.60 | 1,447,100 | — | — |
| 2021-03-29 | $129.98 | $129.98 | 2,302,600 | — | — |
| 2021-03-26 | $134.01 | $134.01 | 2,038,400 | — | — |
| 2021-03-25 | $131.75 | $131.75 | 3,016,600 | — | — |
| 2021-03-24 | $125.53 | $125.53 | 2,164,600 | — | — |
| 2021-03-23 | $131.76 | $131.76 | 1,886,600 | — | — |
| 2021-03-22 | $135.91 | $135.91 | 1,957,900 | — | — |
| 2021-03-19 | $135.03 | $135.03 | 2,259,400 | — | — |
| 2021-03-18 | $130.62 | $130.62 | 2,983,100 | — | — |
| 2021-03-17 | $133.80 | $133.80 | 3,286,900 | — | — |
| 2021-03-16 | $133.66 | $133.66 | 2,477,500 | — | — |
| 2021-03-15 | $140.69 | $140.69 | 2,107,900 | — | — |
| 2021-03-12 | $142.03 | $142.03 | 3,255,200 | — | — |
| 2021-03-11 | $144.97 | $144.97 | 3,612,400 | — | — |
| 2021-03-10 | $135.77 | $135.77 | 5,398,500 | — | — |
| 2021-03-09 | $141.48 | $141.48 | 20,400,000 | — | — |
| 2021-03-08 | $133.41 | $133.41 | 6,886,100 | — | — |
| 2021-03-05 | $151.48 | $151.48 | 6,175,800 | — | — |
| 2021-03-04 | $150.00 | $150.00 | 4,366,800 | — | — |
| 2021-03-03 | $148.25 | $148.25 | 4,070,500 | — | — |
| 2021-03-02 | $160.59 | $160.59 | 5,311,700 | — | — |
| 2021-03-01 | $168.89 | $168.89 | 4,143,200 | — | — |
| 2021-02-26 | $169.49 | $169.49 | 7,579,900 | — | — |
| 2021-02-25 | $166.87 | $166.87 | 4,005,800 | — | — |
| 2021-02-24 | $176.32 | $176.32 | 1,984,000 | — | — |
| 2021-02-23 | $173.50 | $173.50 | 3,005,400 | — | — |
| 2021-02-22 | $178.07 | $178.07 | 3,149,200 | — | — |
| 2021-02-19 | $205.97 | $205.97 | 1,879,200 | — | — |
| 2021-02-18 | $200.06 | $200.06 | 1,728,200 | — | — |
| 2021-02-17 | $197.87 | $197.87 | 2,013,900 | — | — |
| 2021-02-16 | $212.17 | $212.17 | 2,663,400 | — | — |
| 2021-02-12 | $202.97 | $202.97 | 1,376,300 | — | — |
| 2021-02-11 | $213.26 | $213.26 | 1,949,000 | — | — |
| 2021-02-10 | $215.16 | $215.16 | 3,996,900 | — | — |
| 2021-02-09 | $187.75 | $187.75 | 2,137,000 | — | — |
| 2021-02-08 | $177.43 | $177.43 | 1,998,000 | — | — |
| 2021-02-05 | $181.23 | $181.23 | 1,521,400 | — | — |
| 2021-02-04 | $189.33 | $189.33 | 1,142,100 | — | — |
| 2021-02-03 | $180.58 | $180.58 | 1,326,100 | — | — |
| 2021-02-02 | $182.53 | $182.53 | 1,338,900 | — | — |
| 2021-02-01 | $191.17 | $191.17 | 1,170,100 | — | — |
| 2021-01-29 | $193.27 | $193.27 | 1,851,500 | — | — |
| 2021-01-28 | $183.80 | $183.80 | 1,693,000 | — | — |
| 2021-01-27 | $193.07 | $193.07 | 5,918,300 | — | — |
| 2021-01-26 | $198.22 | $198.22 | 2,363,000 | — | — |
| 2021-01-25 | $191.81 | $191.81 | 3,430,400 | — | — |
| 2021-01-22 | $192.00 | $192.00 | 1,679,500 | — | — |
| 2021-01-21 | $190.89 | $190.89 | 2,339,400 | — | — |
| 2021-01-20 | $189.46 | $189.46 | 2,066,400 | — | — |
| 2021-01-19 | $198.75 | $198.75 | 3,486,200 | — | — |
| 2021-01-15 | $187.15 | $187.15 | 3,351,100 | — | — |
| 2021-01-14 | $207.24 | $207.24 | 4,512,000 | — | — |
| 2021-01-13 | $198.00 | $198.00 | 6,058,800 | — | — |
| 2021-01-12 | $191.99 | $191.99 | 7,081,800 | — | — |
| 2021-01-11 | $167.00 | $167.00 | 2,541,300 | — | — |
| 2021-01-08 | $156.09 | $156.09 | 2,548,700 | — | — |
| 2021-01-07 | $152.77 | $152.77 | 3,215,200 | — | — |
| 2021-01-06 | $140.01 | $140.01 | 1,931,400 | — | — |
| 2021-01-05 | $144.43 | $144.43 | 1,031,800 | — | — |
| 2021-01-04 | $139.19 | $139.19 | 2,026,400 | — | — |