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
- 2020-04-27 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 | $148.80 | $148.80 | 516,250 | — | — |
| 2021-12-30 | $152.40 | $152.40 | 648,795 | — | — |
| 2021-12-29 | $143.80 | $143.80 | 563,070 | — | — |
| 2021-12-28 | $148.60 | $148.60 | 595,110 | — | — |
| 2021-12-27 | $158.20 | $158.20 | 561,765 | — | — |
| 2021-12-23 | $170.20 | $170.20 | 303,865 | — | — |
| 2021-12-22 | $170.00 | $170.00 | 353,325 | — | — |
| 2021-12-21 | $173.80 | $173.80 | 529,010 | — | — |
| 2021-12-20 | $157.60 | $157.60 | 518,110 | — | — |
| 2021-12-17 | $161.60 | $161.60 | 862,975 | — | — |
| 2021-12-16 | $156.60 | $156.60 | 696,640 | — | — |
| 2021-12-15 | $162.40 | $162.40 | 899,080 | — | — |
| 2021-12-14 | $163.80 | $163.80 | 594,090 | — | — |
| 2021-12-13 | $166.80 | $166.80 | 572,045 | — | — |
| 2021-12-10 | $175.60 | $175.60 | 523,845 | — | — |
| 2021-12-09 | $182.40 | $182.40 | 541,210 | — | — |
| 2021-12-08 | $198.00 | $198.00 | 632,160 | — | — |
| 2021-12-07 | $191.00 | $191.00 | 711,970 | — | — |
| 2021-12-06 | $169.00 | $169.00 | 658,350 | — | — |
| 2021-12-03 | $161.20 | $161.20 | 829,390 | — | — |
| 2021-12-02 | $172.40 | $172.40 | 634,255 | — | — |
| 2021-12-01 | $165.40 | $165.40 | 811,255 | — | — |
| 2021-11-30 | $185.80 | $185.80 | 481,345 | — | — |
| 2021-11-29 | $190.00 | $190.00 | 419,570 | — | — |
| 2021-11-26 | $196.40 | $196.40 | 356,085 | — | — |
| 2021-11-24 | $195.80 | $195.80 | 359,355 | — | — |
| 2021-11-23 | $192.20 | $192.20 | 569,115 | — | — |
| 2021-11-22 | $195.40 | $195.40 | 800,965 | — | — |
| 2021-11-19 | $208.00 | $208.00 | 366,705 | — | — |
| 2021-11-18 | $214.00 | $214.00 | 590,445 | — | — |
| 2021-11-17 | $217.60 | $217.60 | 704,455 | — | — |
| 2021-11-16 | $233.60 | $233.60 | 582,720 | — | — |
| 2021-11-15 | $236.00 | $236.00 | 515,010 | — | — |
| 2021-11-12 | $250.00 | $250.00 | 596,525 | — | — |
| 2021-11-11 | $242.40 | $242.40 | 463,705 | — | — |
| 2021-11-10 | $238.40 | $238.40 | 789,015 | — | — |
| 2021-11-09 | $248.00 | $248.00 | 826,735 | — | — |
| 2021-11-08 | $246.80 | $246.80 | 1,879,835 | — | — |
| 2021-11-05 | $226.60 | $226.60 | 705,400 | — | — |
| 2021-11-04 | $228.00 | $228.00 | 1,792,005 | — | — |
| 2021-11-03 | $249.20 | $249.20 | 1,783,295 | — | — |
| 2021-11-02 | $232.20 | $232.20 | 715,670 | — | — |
| 2021-11-01 | $240.80 | $240.80 | 830,700 | — | — |
| 2021-10-29 | $223.60 | $223.60 | 621,225 | — | — |
| 2021-10-28 | $231.80 | $231.80 | 753,740 | — | — |
| 2021-10-27 | $221.80 | $221.80 | 492,135 | — | — |
| 2021-10-26 | $222.00 | $222.00 | 1,200,350 | — | — |
| 2021-10-25 | $221.80 | $221.80 | 1,098,830 | — | — |
| 2021-10-22 | $202.20 | $202.20 | 1,134,735 | — | — |
| 2021-10-21 | $198.80 | $198.80 | 1,144,175 | — | — |
| 2021-10-20 | $183.80 | $183.80 | 418,240 | — | — |
| 2021-10-19 | $183.60 | $183.60 | 471,040 | — | — |
| 2021-10-18 | $175.60 | $175.60 | 371,930 | — | — |
| 2021-10-15 | $174.60 | $174.60 | 546,195 | — | — |
| 2021-10-14 | $182.00 | $182.00 | 898,675 | — | — |
| 2021-10-13 | $178.40 | $178.40 | 1,267,070 | — | — |
| 2021-10-12 | $168.00 | $168.00 | 598,345 | — | — |
| 2021-10-11 | $161.00 | $161.00 | 735,540 | — | — |
| 2021-10-08 | $161.00 | $161.00 | 1,187,385 | — | — |
| 2021-10-07 | $177.00 | $177.00 | 753,815 | — | — |
| 2021-10-06 | $170.40 | $170.40 | 738,660 | — | — |
| 2021-10-05 | $173.80 | $173.80 | 1,287,050 | — | — |
| 2021-10-04 | $180.00 | $180.00 | 926,155 | — | — |
| 2021-10-01 | $194.60 | $194.60 | 577,390 | — | — |
| 2021-09-30 | $196.40 | $196.40 | 1,164,950 | — | — |
| 2021-09-29 | $199.40 | $199.40 | 988,530 | — | — |
| 2021-09-28 | $212.00 | $212.00 | 498,425 | — | — |
| 2021-09-27 | $228.40 | $228.40 | 328,005 | — | — |
| 2021-09-24 | $227.40 | $227.40 | 333,795 | — | — |
| 2021-09-23 | $227.80 | $227.80 | 397,470 | — | — |
| 2021-09-22 | $224.80 | $224.80 | 682,735 | — | — |
| 2021-09-21 | $211.20 | $211.20 | 484,535 | — | — |
| 2021-09-20 | $209.00 | $209.00 | 775,745 | — | — |
| 2021-09-17 | $220.20 | $220.20 | 667,045 | — | — |
| 2021-09-16 | $218.80 | $218.80 | 538,985 | — | — |
| 2021-09-15 | $222.80 | $222.80 | 499,555 | — | — |
| 2021-09-14 | $217.80 | $217.80 | 349,175 | — | — |
| 2021-09-13 | $222.60 | $222.60 | 436,410 | — | — |
| 2021-09-10 | $224.20 | $224.20 | 602,770 | — | — |
| 2021-09-09 | $230.80 | $230.80 | 543,170 | — | — |
| 2021-09-08 | $230.80 | $230.80 | 823,720 | — | — |
| 2021-09-07 | $251.60 | $251.60 | 829,170 | — | — |
| 2021-09-03 | $242.00 | $242.00 | 566,245 | — | — |
| 2021-09-02 | $247.40 | $247.40 | 1,199,515 | — | — |
| 2021-09-01 | $244.20 | $244.20 | 5,222,895 | — | — |
| 2021-08-31 | $235.40 | $235.40 | 1,901,170 | — | — |
| 2021-08-30 | $211.80 | $211.80 | 552,330 | — | — |
| 2021-08-27 | $217.00 | $217.00 | 446,465 | — | — |
| 2021-08-26 | $209.20 | $209.20 | 501,400 | — | — |
| 2021-08-25 | $216.80 | $216.80 | 525,650 | — | — |
| 2021-08-24 | $222.00 | $222.00 | 619,105 | — | — |
| 2021-08-23 | $215.00 | $215.00 | 715,935 | — | — |
| 2021-08-20 | $210.00 | $210.00 | 1,513,325 | — | — |
| 2021-08-19 | $201.80 | $201.80 | 1,443,480 | — | — |
| 2021-08-18 | $211.60 | $211.60 | 1,252,735 | — | — |
| 2021-08-17 | $213.40 | $213.40 | 991,085 | — | — |
| 2021-08-16 | $222.00 | $222.00 | 687,910 | — | — |
| 2021-08-13 | $227.00 | $227.00 | 759,205 | — | — |
| 2021-08-12 | $241.40 | $241.40 | 566,910 | — | — |
| 2021-08-11 | $240.40 | $240.40 | 701,465 | — | — |
| 2021-08-10 | $241.00 | $241.00 | 845,295 | — | — |
| 2021-08-09 | $248.40 | $248.40 | 751,300 | — | — |
| 2021-08-06 | $238.40 | $238.40 | 775,855 | — | — |
| 2021-08-05 | $247.00 | $247.00 | 1,201,540 | — | — |
| 2021-08-04 | $242.80 | $242.80 | 1,945,695 | — | — |
| 2021-08-03 | $272.20 | $272.20 | 812,395 | — | — |
| 2021-08-02 | $284.20 | $284.20 | 445,515 | — | — |
| 2021-07-30 | $281.60 | $281.60 | 583,880 | — | — |
| 2021-07-29 | $278.40 | $278.40 | 514,990 | — | — |
| 2021-07-28 | $293.60 | $293.60 | 542,000 | — | — |
| 2021-07-27 | $285.20 | $285.20 | 539,955 | — | — |
| 2021-07-26 | $299.20 | $299.20 | 434,335 | — | — |
| 2021-07-23 | $305.80 | $305.80 | 467,175 | — | — |
| 2021-07-22 | $292.80 | $292.80 | 393,115 | — | — |
| 2021-07-21 | $309.40 | $309.40 | 349,415 | — | — |
| 2021-07-20 | $304.80 | $304.80 | 469,855 | — | — |
| 2021-07-19 | $295.60 | $295.60 | 652,760 | — | — |
| 2021-07-16 | $290.80 | $290.80 | 606,010 | — | — |
| 2021-07-15 | $305.60 | $305.60 | 750,625 | — | — |
| 2021-07-14 | $316.00 | $316.00 | 518,490 | — | — |
| 2021-07-13 | $333.80 | $333.80 | 375,890 | — | — |
| 2021-07-12 | $354.20 | $354.20 | 260,565 | — | — |
| 2021-07-09 | $355.00 | $355.00 | 300,345 | — | — |
| 2021-07-08 | $346.40 | $346.40 | 348,370 | — | — |
| 2021-07-07 | $351.20 | $351.20 | 522,610 | — | — |
| 2021-07-06 | $378.00 | $378.00 | 319,090 | — | — |
| 2021-07-02 | $390.40 | $390.40 | 445,915 | — | — |
| 2021-07-01 | $407.80 | $407.80 | 508,810 | — | — |
| 2021-06-30 | $434.40 | $434.40 | 393,355 | — | — |
| 2021-06-29 | $443.20 | $443.20 | 462,190 | — | — |
| 2021-06-28 | $435.80 | $435.80 | 653,715 | — | — |
| 2021-06-25 | $408.80 | $408.80 | 1,327,695 | — | — |
| 2021-06-24 | $404.40 | $404.40 | 776,770 | — | — |
| 2021-06-23 | $390.00 | $390.00 | 520,185 | — | — |
| 2021-06-22 | $385.40 | $385.40 | 502,150 | — | — |
| 2021-06-21 | $384.20 | $384.20 | 602,820 | — | — |
| 2021-06-18 | $382.60 | $382.60 | 646,335 | — | — |
| 2021-06-17 | $379.80 | $379.80 | 774,755 | — | — |
| 2021-06-16 | $383.00 | $383.00 | 733,685 | — | — |
| 2021-06-15 | $375.80 | $375.80 | 694,235 | — | — |
| 2021-06-14 | $396.40 | $396.40 | 905,320 | — | — |
| 2021-06-11 | $429.60 | $429.60 | 383,025 | — | — |
| 2021-06-10 | $426.00 | $426.00 | 588,775 | — | — |
| 2021-06-09 | $447.00 | $447.00 | 883,875 | — | — |
| 2021-06-08 | $461.80 | $461.80 | 925,980 | — | — |
| 2021-06-07 | $441.60 | $441.60 | 1,111,550 | — | — |
| 2021-06-04 | $406.20 | $406.20 | 449,550 | — | — |
| 2021-06-03 | $424.60 | $424.60 | 867,340 | — | — |
| 2021-06-02 | $431.00 | $431.00 | 2,813,330 | — | — |
| 2021-06-01 | $339.80 | $339.80 | 401,645 | — | — |
| 2021-05-28 | $339.80 | $339.80 | 530,395 | — | — |
| 2021-05-27 | $346.40 | $346.40 | 519,350 | — | — |
| 2021-05-26 | $338.80 | $338.80 | 585,590 | — | — |
| 2021-05-25 | $320.60 | $320.60 | 424,855 | — | — |
| 2021-05-24 | $327.00 | $327.00 | 483,950 | — | — |
| 2021-05-21 | $304.20 | $304.20 | 433,105 | — | — |
| 2021-05-20 | $316.00 | $316.00 | 508,080 | — | — |
| 2021-05-19 | $303.20 | $303.20 | 627,935 | — | — |
| 2021-05-18 | $326.60 | $326.60 | 680,445 | — | — |
| 2021-05-17 | $313.60 | $313.60 | 506,615 | — | — |
| 2021-05-14 | $308.20 | $308.20 | 1,069,660 | — | — |
| 2021-05-13 | $274.60 | $274.60 | 1,143,990 | — | — |
| 2021-05-12 | $277.60 | $277.60 | 712,020 | — | — |
| 2021-05-11 | $292.60 | $292.60 | 906,565 | — | — |
| 2021-05-10 | $288.20 | $288.20 | 824,870 | — | — |
| 2021-05-07 | $314.20 | $314.20 | 1,295,175 | — | — |
| 2021-05-06 | $308.20 | $308.20 | 1,429,895 | — | — |
| 2021-05-05 | $309.60 | $309.60 | 1,830,970 | — | — |
| 2021-05-04 | $339.20 | $339.20 | 1,667,980 | — | — |
| 2021-05-03 | $330.40 | $330.40 | 1,045,705 | — | — |
| 2021-04-30 | $350.40 | $350.40 | 580,645 | — | — |
| 2021-04-29 | $358.60 | $358.60 | 982,355 | — | — |
| 2021-04-28 | $372.20 | $372.20 | 1,297,130 | — | — |
| 2021-04-27 | $398.00 | $398.00 | 2,142,840 | — | — |
| 2021-04-26 | $423.20 | $423.20 | 2,713,435 | — | — |
| 2021-04-23 | $363.40 | $363.40 | 3,308,805 | — | — |
| 2021-04-22 | $331.40 | $331.40 | 6,067,760 | — | — |
| 2021-04-21 | $335.20 | $335.20 | 4,599,095 | — | — |
| 2021-04-20 | $251.00 | $251.00 | 1,339,435 | — | — |
| 2021-04-19 | $282.20 | $282.20 | 1,037,135 | — | — |
| 2021-04-16 | $302.20 | $302.20 | 751,030 | — | — |
| 2021-04-15 | $302.00 | $302.00 | 725,995 | — | — |
| 2021-04-14 | $314.40 | $314.40 | 663,445 | — | — |
| 2021-04-13 | $327.40 | $327.40 | 566,840 | — | — |
| 2021-04-12 | $317.40 | $317.40 | 798,925 | — | — |
| 2021-04-09 | $345.20 | $345.20 | 548,830 | — | — |
| 2021-04-08 | $345.60 | $345.60 | 1,114,880 | — | — |
| 2021-04-07 | $358.20 | $358.20 | 550,520 | — | — |
| 2021-04-06 | $380.60 | $380.60 | 438,340 | — | — |
| 2021-04-05 | $375.20 | $375.20 | 511,820 | — | — |
| 2021-04-01 | $375.00 | $375.00 | 693,875 | — | — |
| 2021-03-31 | $380.80 | $380.80 | 637,625 | — | — |
| 2021-03-30 | $362.60 | $362.60 | 732,375 | — | — |
| 2021-03-29 | $360.00 | $360.00 | 834,210 | — | — |
| 2021-03-26 | $372.00 | $372.00 | 1,195,930 | — | — |
| 2021-03-25 | $386.80 | $386.80 | 1,188,930 | — | — |
| 2021-03-24 | $399.80 | $399.80 | 1,058,910 | — | — |
| 2021-03-23 | $464.80 | $464.80 | 683,040 | — | — |
| 2021-03-22 | $494.80 | $494.80 | 602,120 | — | — |
| 2021-03-19 | $514.60 | $514.60 | 3,292,165 | — | — |
| 2021-03-18 | $535.00 | $535.00 | 816,160 | — | — |
| 2021-03-17 | $587.40 | $587.40 | 1,227,660 | — | — |
| 2021-03-16 | $613.80 | $613.80 | 598,860 | — | — |
| 2021-03-15 | $629.00 | $629.00 | 543,655 | — | — |
| 2021-03-12 | $586.40 | $586.40 | 609,885 | — | — |
| 2021-03-11 | $555.60 | $555.60 | 1,131,140 | — | — |
| 2021-03-10 | $514.00 | $514.00 | 678,635 | — | — |
| 2021-03-09 | $507.20 | $507.20 | 678,630 | — | — |
| 2021-03-08 | $489.00 | $489.00 | 951,375 | — | — |
| 2021-03-05 | $549.00 | $549.00 | 569,385 | — | — |
| 2021-03-04 | $566.60 | $566.60 | 953,105 | — | — |
| 2021-03-03 | $608.80 | $608.80 | 250,195 | — | — |
| 2021-03-02 | $663.00 | $663.00 | 215,505 | — | — |
| 2021-03-01 | $684.40 | $684.40 | 216,470 | — | — |
| 2021-02-26 | $632.20 | $632.20 | 247,180 | — | — |
| 2021-02-25 | $603.00 | $603.00 | 296,480 | — | — |
| 2021-02-24 | $659.00 | $659.00 | 194,255 | — | — |
| 2021-02-23 | $619.20 | $619.20 | 390,620 | — | — |
| 2021-02-22 | $645.80 | $645.80 | 347,830 | — | — |
| 2021-02-19 | $718.80 | $718.80 | 184,055 | — | — |
| 2021-02-18 | $720.80 | $720.80 | 262,675 | — | — |
| 2021-02-17 | $762.40 | $762.40 | 251,095 | — | — |
| 2021-02-16 | $795.80 | $795.80 | 240,065 | — | — |
| 2021-02-12 | $743.00 | $743.00 | 192,910 | — | — |
| 2021-02-11 | $749.60 | $749.60 | 346,215 | — | — |
| 2021-02-10 | $802.40 | $802.40 | 294,065 | — | — |
| 2021-02-09 | $835.60 | $835.60 | 318,740 | — | — |
| 2021-02-08 | $856.00 | $856.00 | 310,575 | — | — |
| 2021-02-05 | $874.40 | $874.40 | 844,150 | — | — |
| 2021-02-04 | $779.80 | $779.80 | 1,056,870 | — | — |
| 2021-02-03 | $625.40 | $625.40 | 268,455 | — | — |
| 2021-02-02 | $577.20 | $577.20 | 238,400 | — | — |
| 2021-02-01 | $546.80 | $546.80 | 146,170 | — | — |
| 2021-01-29 | $552.40 | $552.40 | 280,555 | — | — |
| 2021-01-28 | $532.40 | $532.40 | 211,965 | — | — |
| 2021-01-27 | $545.60 | $545.60 | 299,095 | — | — |
| 2021-01-26 | $594.60 | $594.60 | 181,430 | — | — |
| 2021-01-25 | $572.40 | $572.40 | 276,270 | — | — |
| 2021-01-22 | $560.20 | $560.20 | 192,420 | — | — |
| 2021-01-21 | $584.00 | $584.00 | 327,960 | — | — |
| 2021-01-20 | $573.80 | $573.80 | 442,835 | — | — |
| 2021-01-19 | $533.40 | $533.40 | 344,600 | — | — |
| 2021-01-15 | $494.80 | $494.80 | 257,360 | — | — |
| 2021-01-14 | $522.40 | $522.40 | 225,500 | — | — |
| 2021-01-13 | $526.20 | $526.20 | 329,140 | — | — |
| 2021-01-12 | $490.00 | $490.00 | 328,040 | — | — |
| 2021-01-11 | $469.00 | $469.00 | 305,720 | — | — |
| 2021-01-08 | $432.60 | $432.60 | 232,090 | — | — |
| 2021-01-07 | $445.20 | $445.20 | 346,875 | — | — |
| 2021-01-06 | $445.00 | $445.00 | 627,680 | — | — |
| 2021-01-05 | $441.60 | $441.60 | 668,550 | — | — |
| 2021-01-04 | $364.00 | $364.00 | 194,515 | — | — |