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
- 2018-04-27 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 | $152.31 | $152.31 | 2,204,400 | — | — |
| 2021-12-30 | $155.16 | $155.16 | 2,959,900 | — | — |
| 2021-12-29 | $152.48 | $152.48 | 2,488,100 | — | — |
| 2021-12-28 | $152.39 | $152.39 | 2,627,100 | — | — |
| 2021-12-27 | $156.52 | $156.52 | 3,537,000 | — | — |
| 2021-12-23 | $157.01 | $157.01 | 3,267,500 | — | — |
| 2021-12-22 | $153.85 | $153.85 | 3,544,300 | — | — |
| 2021-12-21 | $154.24 | $154.24 | 3,816,300 | — | — |
| 2021-12-20 | $148.06 | $148.06 | 5,419,200 | — | — |
| 2021-12-17 | $155.37 | $155.37 | 8,357,200 | — | — |
| 2021-12-16 | $150.01 | $150.01 | 8,039,800 | — | — |
| 2021-12-15 | $151.07 | $151.07 | 7,449,600 | — | — |
| 2021-12-14 | $144.46 | $144.46 | 7,689,700 | — | — |
| 2021-12-13 | $139.77 | $139.77 | 5,870,800 | — | — |
| 2021-12-10 | $144.48 | $144.48 | 7,906,600 | — | — |
| 2021-12-09 | $149.37 | $149.37 | 17,125,200 | — | — |
| 2021-12-08 | $153.74 | $153.74 | 18,746,100 | — | — |
| 2021-12-07 | $138.60 | $138.60 | 16,190,600 | — | — |
| 2021-12-06 | $143.88 | $143.88 | 23,242,200 | — | — |
| 2021-12-03 | $135.09 | $135.09 | 76,138,900 | — | — |
| 2021-12-02 | $233.82 | $233.82 | 8,062,700 | — | — |
| 2021-12-01 | $230.79 | $230.79 | 2,233,400 | — | — |
| 2021-11-30 | $246.36 | $246.36 | 1,972,100 | — | — |
| 2021-11-29 | $251.50 | $251.50 | 1,725,500 | — | — |
| 2021-11-26 | $249.63 | $249.63 | 1,692,100 | — | — |
| 2021-11-24 | $243.47 | $243.47 | 1,627,400 | — | — |
| 2021-11-23 | $242.65 | $242.65 | 2,171,700 | — | — |
| 2021-11-22 | $247.75 | $247.75 | 2,630,300 | — | — |
| 2021-11-19 | $263.34 | $263.34 | 1,264,700 | — | — |
| 2021-11-18 | $264.18 | $264.18 | 1,019,000 | — | — |
| 2021-11-17 | $267.12 | $267.12 | 1,351,400 | — | — |
| 2021-11-16 | $267.74 | $267.74 | 1,433,700 | — | — |
| 2021-11-15 | $263.71 | $263.71 | 1,801,500 | — | — |
| 2021-11-12 | $264.66 | $264.66 | 2,060,100 | — | — |
| 2021-11-11 | $254.55 | $254.55 | 1,533,400 | — | — |
| 2021-11-10 | $255.66 | $255.66 | 3,665,800 | — | — |
| 2021-11-09 | $275.17 | $275.17 | 1,065,400 | — | — |
| 2021-11-08 | $273.91 | $273.91 | 2,287,100 | — | — |
| 2021-11-05 | $267.49 | $267.49 | 2,777,900 | — | — |
| 2021-11-04 | $284.11 | $284.11 | 905,500 | — | — |
| 2021-11-03 | $283.21 | $283.21 | 893,100 | — | — |
| 2021-11-02 | $281.86 | $281.86 | 1,463,500 | — | — |
| 2021-11-01 | $277.96 | $277.96 | 935,800 | — | — |
| 2021-10-29 | $278.29 | $278.29 | 1,218,100 | — | — |
| 2021-10-28 | $275.91 | $275.91 | 1,651,900 | — | — |
| 2021-10-27 | $277.96 | $277.96 | 1,388,000 | — | — |
| 2021-10-26 | $280.58 | $280.58 | 1,882,700 | — | — |
| 2021-10-25 | $277.86 | $277.86 | 970,300 | — | — |
| 2021-10-22 | $274.73 | $274.73 | 1,541,300 | — | — |
| 2021-10-21 | $279.87 | $279.87 | 2,565,300 | — | — |
| 2021-10-20 | $271.26 | $271.26 | 1,201,200 | — | — |
| 2021-10-19 | $272.89 | $272.89 | 1,772,400 | — | — |
| 2021-10-18 | $269.70 | $269.70 | 1,633,900 | — | — |
| 2021-10-15 | $260.47 | $260.47 | 1,220,100 | — | — |
| 2021-10-14 | $261.17 | $261.17 | 1,554,000 | — | — |
| 2021-10-13 | $259.31 | $259.31 | 2,387,400 | — | — |
| 2021-10-12 | $254.69 | $254.69 | 3,437,200 | — | — |
| 2021-10-11 | $261.50 | $261.50 | 949,600 | — | — |
| 2021-10-08 | $263.03 | $263.03 | 2,037,000 | — | — |
| 2021-10-07 | $267.83 | $267.83 | 2,043,400 | — | — |
| 2021-10-06 | $265.12 | $265.12 | 3,326,600 | — | — |
| 2021-10-05 | $256.20 | $256.20 | 2,491,300 | — | — |
| 2021-10-04 | $246.57 | $246.57 | 3,048,600 | — | — |
| 2021-10-01 | $257.77 | $257.77 | 1,559,600 | — | — |
| 2021-09-30 | $257.43 | $257.43 | 1,494,500 | — | — |
| 2021-09-29 | $256.89 | $256.89 | 2,088,600 | — | — |
| 2021-09-28 | $259.00 | $259.00 | 3,022,900 | — | — |
| 2021-09-27 | $263.82 | $263.82 | 1,994,300 | — | — |
| 2021-09-24 | $272.37 | $272.37 | 1,176,100 | — | — |
| 2021-09-23 | $273.70 | $273.70 | 1,401,800 | — | — |
| 2021-09-22 | $274.04 | $274.04 | 1,384,300 | — | — |
| 2021-09-21 | $271.16 | $271.16 | 2,084,000 | — | — |
| 2021-09-20 | $271.29 | $271.29 | 2,761,700 | — | — |
| 2021-09-17 | $277.74 | $277.74 | 4,051,500 | — | — |
| 2021-09-16 | $277.10 | $277.10 | 2,746,100 | — | — |
| 2021-09-15 | $273.65 | $273.65 | 3,659,100 | — | — |
| 2021-09-14 | $267.98 | $267.98 | 2,552,500 | — | — |
| 2021-09-13 | $271.22 | $271.22 | 2,982,100 | — | — |
| 2021-09-10 | $277.15 | $277.15 | 2,339,200 | — | — |
| 2021-09-09 | $281.31 | $281.31 | 2,454,700 | — | — |
| 2021-09-08 | $281.64 | $281.64 | 4,051,300 | — | — |
| 2021-09-07 | $291.50 | $291.50 | 5,154,100 | — | — |
| 2021-09-03 | $310.05 | $310.05 | 9,918,900 | — | — |
| 2021-09-02 | $294.57 | $294.57 | 3,769,300 | — | — |
| 2021-09-01 | $297.22 | $297.22 | 1,641,600 | — | — |
| 2021-08-31 | $296.24 | $296.24 | 2,419,300 | — | — |
| 2021-08-30 | $303.64 | $303.64 | 1,428,400 | — | — |
| 2021-08-27 | $300.76 | $300.76 | 1,260,800 | — | — |
| 2021-08-26 | $295.15 | $295.15 | 1,050,700 | — | — |
| 2021-08-25 | $298.90 | $298.90 | 1,526,500 | — | — |
| 2021-08-24 | $293.99 | $293.99 | 1,379,800 | — | — |
| 2021-08-23 | $290.89 | $290.89 | 2,118,700 | — | — |
| 2021-08-20 | $286.00 | $286.00 | 1,431,200 | — | — |
| 2021-08-19 | $286.84 | $286.84 | 2,048,600 | — | — |
| 2021-08-18 | $284.81 | $284.81 | 955,100 | — | — |
| 2021-08-17 | $285.58 | $285.58 | 1,137,500 | — | — |
| 2021-08-16 | $286.75 | $286.75 | 1,550,500 | — | — |
| 2021-08-13 | $295.97 | $295.97 | 851,700 | — | — |
| 2021-08-12 | $295.54 | $295.54 | 1,072,300 | — | — |
| 2021-08-11 | $293.06 | $293.06 | 1,885,700 | — | — |
| 2021-08-10 | $301.44 | $301.44 | 2,028,800 | — | — |
| 2021-08-09 | $306.50 | $306.50 | 1,061,200 | — | — |
| 2021-08-06 | $302.63 | $302.63 | 1,017,200 | — | — |
| 2021-08-05 | $305.61 | $305.61 | 1,763,500 | — | — |
| 2021-08-04 | $301.97 | $301.97 | 1,662,200 | — | — |
| 2021-08-03 | $292.66 | $292.66 | 1,453,900 | — | — |
| 2021-08-02 | $295.10 | $295.10 | 2,003,000 | — | — |
| 2021-07-30 | $298.04 | $298.04 | 1,406,800 | — | — |
| 2021-07-29 | $301.18 | $301.18 | 1,481,300 | — | — |
| 2021-07-28 | $304.82 | $304.82 | 1,107,600 | — | — |
| 2021-07-27 | $302.04 | $302.04 | 1,724,300 | — | — |
| 2021-07-26 | $305.77 | $305.77 | 1,391,700 | — | — |
| 2021-07-23 | $308.50 | $308.50 | 1,594,100 | — | — |
| 2021-07-22 | $308.00 | $308.00 | 1,945,200 | — | — |
| 2021-07-21 | $302.81 | $302.81 | 2,247,900 | — | — |
| 2021-07-20 | $301.27 | $301.27 | 4,394,300 | — | — |
| 2021-07-19 | $289.48 | $289.48 | 3,080,800 | — | — |
| 2021-07-16 | $282.05 | $282.05 | 1,914,700 | — | — |
| 2021-07-15 | $277.01 | $277.01 | 3,528,100 | — | — |
| 2021-07-14 | $275.43 | $275.43 | 1,707,200 | — | — |
| 2021-07-13 | $283.68 | $283.68 | 1,496,200 | — | — |
| 2021-07-12 | $288.10 | $288.10 | 1,978,000 | — | — |
| 2021-07-09 | $288.02 | $288.02 | 1,497,100 | — | — |
| 2021-07-08 | $288.74 | $288.74 | 2,346,600 | — | — |
| 2021-07-07 | $288.94 | $288.94 | 3,136,700 | — | — |
| 2021-07-06 | $288.18 | $288.18 | 3,438,700 | — | — |
| 2021-07-02 | $278.82 | $278.82 | 1,231,700 | — | — |
| 2021-07-01 | $278.09 | $278.09 | 1,359,300 | — | — |
| 2021-06-30 | $279.57 | $279.57 | 1,771,400 | — | — |
| 2021-06-29 | $284.48 | $284.48 | 1,989,900 | — | — |
| 2021-06-28 | $284.15 | $284.15 | 1,740,300 | — | — |
| 2021-06-25 | $279.20 | $279.20 | 2,186,700 | — | — |
| 2021-06-24 | $276.72 | $276.72 | 2,249,500 | — | — |
| 2021-06-23 | $274.80 | $274.80 | 2,691,200 | — | — |
| 2021-06-22 | $277.27 | $277.27 | 3,149,900 | — | — |
| 2021-06-21 | $270.02 | $270.02 | 2,581,500 | — | — |
| 2021-06-18 | $274.43 | $274.43 | 6,099,000 | — | — |
| 2021-06-17 | $260.61 | $260.61 | 3,478,500 | — | — |
| 2021-06-16 | $253.07 | $253.07 | 3,210,100 | — | — |
| 2021-06-15 | $250.48 | $250.48 | 2,870,800 | — | — |
| 2021-06-14 | $257.26 | $257.26 | 4,533,900 | — | — |
| 2021-06-11 | $253.01 | $253.01 | 3,922,700 | — | — |
| 2021-06-10 | $243.08 | $243.08 | 3,043,300 | — | — |
| 2021-06-09 | $237.75 | $237.75 | 3,168,700 | — | — |
| 2021-06-08 | $242.32 | $242.32 | 4,348,700 | — | — |
| 2021-06-07 | $240.97 | $240.97 | 10,106,600 | — | — |
| 2021-06-04 | $233.24 | $233.24 | 18,401,200 | — | — |
| 2021-06-03 | $194.75 | $194.75 | 2,960,200 | — | — |
| 2021-06-02 | $200.53 | $200.53 | 1,406,400 | — | — |
| 2021-06-01 | $200.38 | $200.38 | 1,856,300 | — | — |
| 2021-05-28 | $201.62 | $201.62 | 1,850,700 | — | — |
| 2021-05-27 | $199.40 | $199.40 | 2,878,300 | — | — |
| 2021-05-26 | $197.36 | $197.36 | 2,181,400 | — | — |
| 2021-05-25 | $195.68 | $195.68 | 1,923,400 | — | — |
| 2021-05-24 | $195.55 | $195.55 | 1,703,000 | — | — |
| 2021-05-21 | $193.75 | $193.75 | 2,231,900 | — | — |
| 2021-05-20 | $195.49 | $195.49 | 3,029,700 | — | — |
| 2021-05-19 | $189.49 | $189.49 | 1,711,200 | — | — |
| 2021-05-18 | $188.91 | $188.91 | 2,251,000 | — | — |
| 2021-05-17 | $186.51 | $186.51 | 1,456,300 | — | — |
| 2021-05-14 | $187.08 | $187.08 | 2,037,700 | — | — |
| 2021-05-13 | $180.16 | $180.16 | 3,821,300 | — | — |
| 2021-05-12 | $187.79 | $187.79 | 2,575,000 | — | — |
| 2021-05-11 | $195.98 | $195.98 | 3,726,300 | — | — |
| 2021-05-10 | $190.00 | $190.00 | 2,337,300 | — | — |
| 2021-05-07 | $195.28 | $195.28 | 3,284,400 | — | — |
| 2021-05-06 | $193.62 | $193.62 | 4,610,700 | — | — |
| 2021-05-05 | $196.47 | $196.47 | 3,694,800 | — | — |
| 2021-05-04 | $204.31 | $204.31 | 4,642,500 | — | — |
| 2021-05-03 | $215.10 | $215.10 | 1,843,300 | — | — |
| 2021-04-30 | $222.94 | $222.94 | 1,289,100 | — | — |
| 2021-04-29 | $224.59 | $224.59 | 1,622,700 | — | — |
| 2021-04-28 | $232.30 | $232.30 | 1,584,900 | — | — |
| 2021-04-27 | $230.02 | $230.02 | 1,355,600 | — | — |
| 2021-04-26 | $234.36 | $234.36 | 2,255,600 | — | — |
| 2021-04-23 | $224.84 | $224.84 | 1,431,800 | — | — |
| 2021-04-22 | $221.69 | $221.69 | 2,074,100 | — | — |
| 2021-04-21 | $219.36 | $219.36 | 1,621,300 | — | — |
| 2021-04-20 | $219.43 | $219.43 | 1,432,400 | — | — |
| 2021-04-19 | $223.30 | $223.30 | 1,899,200 | — | — |
| 2021-04-16 | $231.93 | $231.93 | 1,889,000 | — | — |
| 2021-04-15 | $233.20 | $233.20 | 2,843,700 | — | — |
| 2021-04-14 | $225.36 | $225.36 | 4,814,300 | — | — |
| 2021-04-13 | $223.64 | $223.64 | 4,287,300 | — | — |
| 2021-04-12 | $213.48 | $213.48 | 1,575,700 | — | — |
| 2021-04-09 | $212.97 | $212.97 | 2,121,900 | — | — |
| 2021-04-08 | $212.28 | $212.28 | 2,775,800 | — | — |
| 2021-04-07 | $205.71 | $205.71 | 1,595,000 | — | — |
| 2021-04-06 | $205.71 | $205.71 | 1,894,900 | — | — |
| 2021-04-05 | $205.65 | $205.65 | 1,717,100 | — | — |
| 2021-04-01 | $206.29 | $206.29 | 2,251,600 | — | — |
| 2021-03-31 | $202.45 | $202.45 | 2,162,300 | — | — |
| 2021-03-30 | $196.94 | $196.94 | 2,201,900 | — | — |
| 2021-03-29 | $197.40 | $197.40 | 1,984,200 | — | — |
| 2021-03-26 | $201.96 | $201.96 | 2,150,600 | — | — |
| 2021-03-25 | $200.29 | $200.29 | 3,432,300 | — | — |
| 2021-03-24 | $198.46 | $198.46 | 2,856,700 | — | — |
| 2021-03-23 | $207.96 | $207.96 | 1,661,200 | — | — |
| 2021-03-22 | $207.43 | $207.43 | 2,423,200 | — | — |
| 2021-03-19 | $205.67 | $205.67 | 3,476,100 | — | — |
| 2021-03-18 | $204.80 | $204.80 | 3,416,200 | — | — |
| 2021-03-17 | $213.34 | $213.34 | 3,015,100 | — | — |
| 2021-03-16 | $211.18 | $211.18 | 3,192,900 | — | — |
| 2021-03-15 | $220.08 | $220.08 | 3,900,600 | — | — |
| 2021-03-12 | $210.34 | $210.34 | 9,276,600 | — | — |
| 2021-03-11 | $225.22 | $225.22 | 5,185,200 | — | — |
| 2021-03-10 | $212.67 | $212.67 | 3,170,100 | — | — |
| 2021-03-09 | $213.22 | $213.22 | 4,404,800 | — | — |
| 2021-03-08 | $192.84 | $192.84 | 3,950,000 | — | — |
| 2021-03-05 | $204.31 | $204.31 | 6,785,200 | — | — |
| 2021-03-04 | $210.62 | $210.62 | 5,089,200 | — | — |
| 2021-03-03 | $219.64 | $219.64 | 3,671,200 | — | — |
| 2021-03-02 | $232.59 | $232.59 | 3,216,600 | — | — |
| 2021-03-01 | $238.56 | $238.56 | 5,139,300 | — | — |
| 2021-02-26 | $226.66 | $226.66 | 7,422,600 | — | — |
| 2021-02-25 | $225.73 | $225.73 | 4,553,300 | — | — |
| 2021-02-24 | $239.66 | $239.66 | 3,427,800 | — | — |
| 2021-02-23 | $243.60 | $243.60 | 4,459,000 | — | — |
| 2021-02-22 | $243.51 | $243.51 | 4,620,100 | — | — |
| 2021-02-19 | $265.16 | $265.16 | 2,167,500 | — | — |
| 2021-02-18 | $260.99 | $260.99 | 2,047,300 | — | — |
| 2021-02-17 | $254.98 | $254.98 | 2,376,200 | — | — |
| 2021-02-16 | $264.69 | $264.69 | 4,382,100 | — | — |
| 2021-02-12 | $263.30 | $263.30 | 2,124,000 | — | — |
| 2021-02-11 | $256.27 | $256.27 | 1,382,900 | — | — |
| 2021-02-10 | $255.25 | $255.25 | 2,231,800 | — | — |
| 2021-02-09 | $255.82 | $255.82 | 2,017,500 | — | — |
| 2021-02-08 | $248.90 | $248.90 | 2,039,100 | — | — |
| 2021-02-05 | $250.37 | $250.37 | 2,557,400 | — | — |
| 2021-02-04 | $246.01 | $246.01 | 2,808,900 | — | — |
| 2021-02-03 | $236.83 | $236.83 | 1,875,500 | — | — |
| 2021-02-02 | $239.84 | $239.84 | 3,054,100 | — | — |
| 2021-02-01 | $230.14 | $230.14 | 3,224,200 | — | — |
| 2021-01-29 | $232.89 | $232.89 | 1,999,300 | — | — |
| 2021-01-28 | $234.14 | $234.14 | 3,047,900 | — | — |
| 2021-01-27 | $225.19 | $225.19 | 3,787,300 | — | — |
| 2021-01-26 | $235.11 | $235.11 | 2,746,000 | — | — |
| 2021-01-25 | $244.40 | $244.40 | 4,198,900 | — | — |
| 2021-01-22 | $255.15 | $255.15 | 1,479,000 | — | — |
| 2021-01-21 | $253.94 | $253.94 | 1,495,700 | — | — |
| 2021-01-20 | $255.31 | $255.31 | 2,788,200 | — | — |
| 2021-01-19 | $256.57 | $256.57 | 3,117,700 | — | — |
| 2021-01-15 | $249.28 | $249.28 | 2,512,600 | — | — |
| 2021-01-14 | $250.25 | $250.25 | 2,717,800 | — | — |
| 2021-01-13 | $255.85 | $255.85 | 4,417,400 | — | — |
| 2021-01-12 | $262.65 | $262.65 | 7,714,900 | — | — |
| 2021-01-11 | $240.96 | $240.96 | 1,372,400 | — | — |
| 2021-01-08 | $244.54 | $244.54 | 3,334,900 | — | — |
| 2021-01-07 | $239.03 | $239.03 | 4,093,400 | — | — |
| 2021-01-06 | $223.85 | $223.85 | 2,891,800 | — | — |
| 2021-01-05 | $228.50 | $228.50 | 4,460,900 | — | — |
| 2021-01-04 | $222.41 | $222.41 | 2,757,700 | — | — |