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
- 1998-05-15 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 | $309.70 | $309.70 | 167,300 | — | — |
| 2021-12-30 | $309.29 | $309.29 | 188,400 | — | — |
| 2021-12-29 | $307.99 | $307.99 | 283,900 | — | — |
| 2021-12-28 | $306.05 | $306.05 | 349,600 | — | — |
| 2021-12-27 | $307.62 | $307.62 | 285,200 | — | — |
| 2021-12-23 | $307.93 | $307.93 | 770,700 | — | — |
| 2021-12-22 | $307.43 | $307.43 | 799,100 | — | — |
| 2021-12-21 | $286.70 | $286.70 | 437,200 | — | — |
| 2021-12-20 | $287.12 | $287.12 | 708,100 | — | — |
| 2021-12-17 | $287.67 | $287.67 | 750,700 | — | — |
| 2021-12-16 | $284.36 | $284.36 | 768,400 | — | — |
| 2021-12-15 | $287.31 | $287.31 | 657,300 | — | — |
| 2021-12-14 | $274.79 | $274.79 | 369,600 | — | — |
| 2021-12-13 | $277.56 | $277.56 | 259,200 | — | — |
| 2021-12-10 | $277.10 | $277.10 | 367,600 | — | — |
| 2021-12-09 | $273.60 | $273.60 | 160,000 | — | — |
| 2021-12-08 | $278.40 | $278.40 | 219,300 | — | — |
| 2021-12-07 | $278.59 | $278.59 | 706,200 | — | — |
| 2021-12-06 | $265.94 | $265.94 | 491,900 | — | — |
| 2021-12-03 | $272.81 | $272.81 | 544,600 | — | — |
| 2021-12-02 | $273.05 | $273.05 | 338,300 | — | — |
| 2021-12-01 | $272.97 | $272.97 | 384,400 | — | — |
| 2021-11-30 | $270.47 | $270.47 | 268,400 | — | — |
| 2021-11-29 | $276.08 | $276.08 | 277,300 | — | — |
| 2021-11-26 | $272.00 | $272.00 | 194,700 | — | — |
| 2021-11-24 | $273.87 | $273.87 | 476,400 | — | — |
| 2021-11-23 | $273.97 | $273.97 | 523,800 | — | — |
| 2021-11-22 | $281.53 | $281.53 | 453,700 | — | — |
| 2021-11-19 | $286.20 | $286.20 | 364,400 | — | — |
| 2021-11-18 | $283.89 | $283.89 | 423,000 | — | — |
| 2021-11-17 | $281.40 | $281.40 | 321,100 | — | — |
| 2021-11-16 | $285.57 | $285.57 | 308,600 | — | — |
| 2021-11-15 | $282.14 | $282.14 | 280,800 | — | — |
| 2021-11-12 | $285.55 | $285.55 | 800,500 | — | — |
| 2021-11-11 | $275.18 | $275.18 | 256,400 | — | — |
| 2021-11-10 | $273.45 | $273.45 | 430,400 | — | — |
| 2021-11-09 | $274.16 | $274.16 | 671,500 | — | — |
| 2021-11-08 | $268.05 | $268.05 | 372,800 | — | — |
| 2021-11-05 | $265.96 | $265.96 | 518,700 | — | — |
| 2021-11-04 | $280.50 | $280.50 | 556,800 | — | — |
| 2021-11-03 | $275.60 | $275.60 | 565,200 | — | — |
| 2021-11-02 | $282.39 | $282.39 | 410,800 | — | — |
| 2021-11-01 | $288.91 | $288.91 | 318,400 | — | — |
| 2021-10-29 | $286.77 | $286.77 | 353,600 | — | — |
| 2021-10-28 | $286.43 | $286.43 | 386,900 | — | — |
| 2021-10-27 | $281.74 | $281.74 | 467,300 | — | — |
| 2021-10-26 | $285.14 | $285.14 | 403,700 | — | — |
| 2021-10-25 | $283.36 | $283.36 | 298,700 | — | — |
| 2021-10-22 | $277.52 | $277.52 | 300,100 | — | — |
| 2021-10-21 | $277.13 | $277.13 | 403,400 | — | — |
| 2021-10-20 | $276.33 | $276.33 | 519,400 | — | — |
| 2021-10-19 | $277.58 | $277.58 | 451,800 | — | — |
| 2021-10-18 | $276.57 | $276.57 | 239,200 | — | — |
| 2021-10-15 | $275.04 | $275.04 | 308,300 | — | — |
| 2021-10-14 | $275.07 | $275.07 | 385,800 | — | — |
| 2021-10-13 | $270.17 | $270.17 | 376,900 | — | — |
| 2021-10-12 | $264.75 | $264.75 | 286,300 | — | — |
| 2021-10-11 | $264.86 | $264.86 | 284,300 | — | — |
| 2021-10-08 | $265.26 | $265.26 | 429,900 | — | — |
| 2021-10-07 | $265.57 | $265.57 | 333,100 | — | — |
| 2021-10-06 | $264.08 | $264.08 | 319,300 | — | — |
| 2021-10-05 | $262.47 | $262.47 | 344,400 | — | — |
| 2021-10-04 | $258.11 | $258.11 | 483,700 | — | — |
| 2021-10-01 | $262.33 | $262.33 | 397,500 | — | — |
| 2021-09-30 | $262.02 | $262.02 | 313,100 | — | — |
| 2021-09-29 | $267.67 | $267.67 | 397,300 | — | — |
| 2021-09-28 | $265.47 | $265.47 | 814,400 | — | — |
| 2021-09-27 | $271.19 | $271.19 | 800,800 | — | — |
| 2021-09-24 | $283.04 | $283.04 | 638,700 | — | — |
| 2021-09-23 | $281.46 | $281.46 | 694,900 | — | — |
| 2021-09-22 | $274.39 | $274.39 | 266,100 | — | — |
| 2021-09-21 | $269.96 | $269.96 | 319,200 | — | — |
| 2021-09-20 | $268.73 | $268.73 | 511,700 | — | — |
| 2021-09-17 | $268.19 | $268.19 | 701,000 | — | — |
| 2021-09-16 | $270.74 | $270.74 | 599,000 | — | — |
| 2021-09-15 | $263.04 | $263.04 | 482,900 | — | — |
| 2021-09-14 | $265.32 | $265.32 | 473,800 | — | — |
| 2021-09-13 | $256.77 | $256.77 | 441,900 | — | — |
| 2021-09-10 | $258.81 | $258.81 | 295,700 | — | — |
| 2021-09-09 | $258.96 | $258.96 | 389,700 | — | — |
| 2021-09-08 | $259.84 | $259.84 | 247,700 | — | — |
| 2021-09-07 | $261.54 | $261.54 | 275,000 | — | — |
| 2021-09-03 | $262.36 | $262.36 | 390,000 | — | — |
| 2021-09-02 | $261.27 | $261.27 | 407,900 | — | — |
| 2021-09-01 | $258.22 | $258.22 | 368,200 | — | — |
| 2021-08-31 | $255.77 | $255.77 | 456,100 | — | — |
| 2021-08-30 | $256.16 | $256.16 | 413,900 | — | — |
| 2021-08-27 | $253.71 | $253.71 | 347,300 | — | — |
| 2021-08-26 | $253.00 | $253.00 | 364,000 | — | — |
| 2021-08-25 | $251.65 | $251.65 | 361,500 | — | — |
| 2021-08-24 | $249.27 | $249.27 | 635,300 | — | — |
| 2021-08-23 | $244.98 | $244.98 | 524,500 | — | — |
| 2021-08-20 | $247.81 | $247.81 | 387,100 | — | — |
| 2021-08-19 | $246.60 | $246.60 | 672,700 | — | — |
| 2021-08-18 | $240.59 | $240.59 | 370,500 | — | — |
| 2021-08-17 | $241.77 | $241.77 | 591,800 | — | — |
| 2021-08-16 | $240.42 | $240.42 | 276,200 | — | — |
| 2021-08-13 | $239.06 | $239.06 | 360,000 | — | — |
| 2021-08-12 | $238.80 | $238.80 | 286,500 | — | — |
| 2021-08-11 | $236.26 | $236.26 | 937,200 | — | — |
| 2021-08-10 | $237.06 | $237.06 | 443,300 | — | — |
| 2021-08-09 | $240.65 | $240.65 | 483,500 | — | — |
| 2021-08-06 | $241.74 | $241.74 | 443,000 | — | — |
| 2021-08-05 | $243.54 | $243.54 | 454,400 | — | — |
| 2021-08-04 | $246.07 | $246.07 | 650,800 | — | — |
| 2021-08-03 | $244.08 | $244.08 | 1,925,300 | — | — |
| 2021-08-02 | $246.55 | $246.55 | 1,767,300 | — | — |
| 2021-07-30 | $243.27 | $243.27 | 1,493,700 | — | — |
| 2021-07-29 | $240.59 | $240.59 | 1,875,400 | — | — |
| 2021-07-28 | $230.27 | $230.27 | 1,760,500 | — | — |
| 2021-07-27 | $223.67 | $223.67 | 695,100 | — | — |
| 2021-07-26 | $215.99 | $215.99 | 853,800 | — | — |
| 2021-07-23 | $218.00 | $218.00 | 850,600 | — | — |
| 2021-07-22 | $209.50 | $209.50 | 855,900 | — | — |
| 2021-07-21 | $214.07 | $214.07 | 1,100,100 | — | — |
| 2021-07-20 | $215.88 | $215.88 | 602,000 | — | — |
| 2021-07-19 | $216.44 | $216.44 | 922,500 | — | — |
| 2021-07-16 | $217.29 | $217.29 | 721,400 | — | — |
| 2021-07-15 | $214.87 | $214.87 | 1,176,900 | — | — |
| 2021-07-14 | $210.70 | $210.70 | 1,187,100 | — | — |
| 2021-07-13 | $210.01 | $210.01 | 820,500 | — | — |
| 2021-07-12 | $208.53 | $208.53 | 504,100 | — | — |
| 2021-07-09 | $210.50 | $210.50 | 946,400 | — | — |
| 2021-07-08 | $209.35 | $209.35 | 1,752,100 | — | — |
| 2021-07-07 | $218.79 | $218.79 | 1,421,500 | — | — |
| 2021-07-06 | $211.73 | $211.73 | 2,264,100 | — | — |
| 2021-07-02 | $215.08 | $215.08 | 1,735,800 | — | — |
| 2021-07-01 | $215.85 | $215.85 | 6,622,800 | — | — |
| 2021-06-30 | $206.71 | $206.71 | 3,991,300 | — | — |
| 2021-06-29 | $214.04 | $214.04 | 1,589,700 | — | — |
| 2021-06-28 | $215.28 | $215.28 | 933,000 | — | — |
| 2021-06-25 | $217.15 | $217.15 | 720,000 | — | — |
| 2021-06-24 | $213.80 | $213.80 | 995,000 | — | — |
| 2021-06-23 | $210.72 | $210.72 | 978,100 | — | — |
| 2021-06-22 | $212.32 | $212.32 | 878,700 | — | — |
| 2021-06-21 | $212.71 | $212.71 | 779,600 | — | — |
| 2021-06-18 | $212.17 | $212.17 | 624,000 | — | — |
| 2021-06-17 | $217.61 | $217.61 | 1,027,000 | — | — |
| 2021-06-16 | $210.56 | $210.56 | 686,400 | — | — |
| 2021-06-15 | $214.46 | $214.46 | 527,800 | — | — |
| 2021-06-14 | $214.82 | $214.82 | 357,600 | — | — |
| 2021-06-11 | $216.18 | $216.18 | 353,100 | — | — |
| 2021-06-10 | $217.80 | $217.80 | 602,600 | — | — |
| 2021-06-09 | $220.04 | $220.04 | 524,500 | — | — |
| 2021-06-08 | $219.58 | $219.58 | 521,800 | — | — |
| 2021-06-07 | $219.88 | $219.88 | 289,200 | — | — |
| 2021-06-04 | $220.48 | $220.48 | 306,200 | — | — |
| 2021-06-03 | $220.88 | $220.88 | 631,700 | — | — |
| 2021-06-02 | $220.60 | $220.60 | 598,100 | — | — |
| 2021-06-01 | $222.76 | $222.76 | 422,500 | — | — |
| 2021-05-28 | $223.76 | $223.76 | 378,600 | — | — |
| 2021-05-27 | $223.66 | $223.66 | 533,900 | — | — |
| 2021-05-26 | $224.15 | $224.15 | 417,400 | — | — |
| 2021-05-25 | $229.39 | $229.39 | 344,600 | — | — |
| 2021-05-24 | $232.20 | $232.20 | 315,400 | — | — |
| 2021-05-21 | $231.08 | $231.08 | 383,800 | — | — |
| 2021-05-20 | $231.02 | $231.02 | 354,200 | — | — |
| 2021-05-19 | $226.65 | $226.65 | 445,700 | — | — |
| 2021-05-18 | $222.37 | $222.37 | 985,500 | — | — |
| 2021-05-17 | $225.73 | $225.73 | 629,500 | — | — |
| 2021-05-14 | $229.20 | $229.20 | 519,200 | — | — |
| 2021-05-13 | $227.09 | $227.09 | 511,100 | — | — |
| 2021-05-12 | $224.27 | $224.27 | 796,300 | — | — |
| 2021-05-11 | $225.65 | $225.65 | 398,900 | — | — |
| 2021-05-10 | $225.39 | $225.39 | 676,200 | — | — |
| 2021-05-07 | $228.82 | $228.82 | 918,200 | — | — |
| 2021-05-06 | $223.12 | $223.12 | 755,700 | — | — |
| 2021-05-05 | $221.98 | $221.98 | 775,500 | — | — |
| 2021-05-04 | $219.44 | $219.44 | 753,300 | — | — |
| 2021-05-03 | $213.49 | $213.49 | 541,800 | — | — |
| 2021-04-30 | $216.95 | $216.95 | 675,900 | — | — |
| 2021-04-29 | $216.13 | $216.13 | 604,600 | — | — |
| 2021-04-28 | $214.89 | $214.89 | 734,500 | — | — |
| 2021-04-27 | $215.06 | $215.06 | 725,300 | — | — |
| 2021-04-26 | $217.88 | $217.88 | 562,000 | — | — |
| 2021-04-23 | $217.82 | $217.82 | 635,700 | — | — |
| 2021-04-22 | $212.51 | $212.51 | 797,100 | — | — |
| 2021-04-21 | $210.80 | $210.80 | 693,200 | — | — |
| 2021-04-20 | $206.36 | $206.36 | 652,700 | — | — |
| 2021-04-19 | $203.64 | $203.64 | 493,900 | — | — |
| 2021-04-16 | $204.47 | $204.47 | 625,300 | — | — |
| 2021-04-15 | $205.20 | $205.20 | 1,220,700 | — | — |
| 2021-04-14 | $196.43 | $196.43 | 444,100 | — | — |
| 2021-04-13 | $198.03 | $198.03 | 508,000 | — | — |
| 2021-04-12 | $194.07 | $194.07 | 458,300 | — | — |
| 2021-04-09 | $198.07 | $198.07 | 348,200 | — | — |
| 2021-04-08 | $198.66 | $198.66 | 434,800 | — | — |
| 2021-04-07 | $199.76 | $199.76 | 530,800 | — | — |
| 2021-04-06 | $203.48 | $203.48 | 481,000 | — | — |
| 2021-04-05 | $203.30 | $203.30 | 600,000 | — | — |
| 2021-04-01 | $202.33 | $202.33 | 809,100 | — | — |
| 2021-03-31 | $196.37 | $196.37 | 804,600 | — | — |
| 2021-03-30 | $196.92 | $196.92 | 840,400 | — | — |
| 2021-03-29 | $193.37 | $193.37 | 810,900 | — | — |
| 2021-03-26 | $190.72 | $190.72 | 605,500 | — | — |
| 2021-03-25 | $183.86 | $183.86 | 449,200 | — | — |
| 2021-03-24 | $184.34 | $184.34 | 633,200 | — | — |
| 2021-03-23 | $183.32 | $183.32 | 683,600 | — | — |
| 2021-03-22 | $186.07 | $186.07 | 328,100 | — | — |
| 2021-03-19 | $186.00 | $186.00 | 667,900 | — | — |
| 2021-03-18 | $182.87 | $182.87 | 1,247,000 | — | — |
| 2021-03-17 | $182.15 | $182.15 | 619,500 | — | — |
| 2021-03-16 | $181.15 | $181.15 | 722,900 | — | — |
| 2021-03-15 | $182.07 | $182.07 | 919,900 | — | — |
| 2021-03-12 | $182.28 | $182.28 | 657,000 | — | — |
| 2021-03-11 | $180.69 | $180.69 | 896,100 | — | — |
| 2021-03-10 | $177.25 | $177.25 | 612,300 | — | — |
| 2021-03-09 | $181.08 | $181.08 | 591,400 | — | — |
| 2021-03-08 | $180.22 | $180.22 | 1,262,400 | — | — |
| 2021-03-05 | $179.83 | $179.83 | 945,200 | — | — |
| 2021-03-04 | $172.01 | $172.01 | 912,000 | — | — |
| 2021-03-03 | $174.96 | $174.96 | 1,257,600 | — | — |
| 2021-03-02 | $171.87 | $171.87 | 1,266,700 | — | — |
| 2021-03-01 | $173.00 | $173.00 | 1,744,100 | — | — |
| 2021-02-26 | $180.68 | $180.68 | 1,527,700 | — | — |
| 2021-02-25 | $184.44 | $184.44 | 1,415,300 | — | — |
| 2021-02-24 | $192.41 | $192.41 | 3,999,300 | — | — |
| 2021-02-23 | $208.62 | $208.62 | 178,600 | — | — |
| 2021-02-22 | $208.25 | $208.25 | 256,500 | — | — |
| 2021-02-19 | $208.21 | $208.21 | 126,200 | — | — |
| 2021-02-18 | $205.36 | $205.36 | 142,800 | — | — |
| 2021-02-17 | $206.99 | $206.99 | 138,700 | — | — |
| 2021-02-16 | $209.31 | $209.31 | 227,700 | — | — |
| 2021-02-12 | $210.52 | $210.52 | 220,500 | — | — |
| 2021-02-11 | $211.57 | $211.57 | 285,300 | — | — |
| 2021-02-10 | $208.26 | $208.26 | 343,500 | — | — |
| 2021-02-09 | $201.46 | $201.46 | 210,400 | — | — |
| 2021-02-08 | $202.19 | $202.19 | 189,600 | — | — |
| 2021-02-05 | $200.18 | $200.18 | 285,200 | — | — |
| 2021-02-04 | $199.52 | $199.52 | 243,900 | — | — |
| 2021-02-03 | $202.85 | $202.85 | 170,600 | — | — |
| 2021-02-02 | $205.32 | $205.32 | 175,000 | — | — |
| 2021-02-01 | $204.47 | $204.47 | 300,200 | — | — |
| 2021-01-29 | $203.81 | $203.81 | 246,100 | — | — |
| 2021-01-28 | $206.20 | $206.20 | 214,900 | — | — |
| 2021-01-27 | $207.89 | $207.89 | 386,500 | — | — |
| 2021-01-26 | $213.09 | $213.09 | 164,800 | — | — |
| 2021-01-25 | $214.61 | $214.61 | 183,900 | — | — |
| 2021-01-22 | $216.24 | $216.24 | 95,800 | — | — |
| 2021-01-21 | $217.93 | $217.93 | 130,500 | — | — |
| 2021-01-20 | $220.96 | $220.96 | 188,100 | — | — |
| 2021-01-19 | $215.12 | $215.12 | 232,600 | — | — |
| 2021-01-15 | $210.35 | $210.35 | 118,400 | — | — |
| 2021-01-14 | $210.66 | $210.66 | 149,100 | — | — |
| 2021-01-13 | $210.36 | $210.36 | 168,100 | — | — |
| 2021-01-12 | $211.32 | $211.32 | 296,800 | — | — |
| 2021-01-11 | $213.92 | $213.92 | 273,100 | — | — |
| 2021-01-08 | $214.75 | $214.75 | 266,800 | — | — |
| 2021-01-07 | $209.45 | $209.45 | 307,100 | — | — |
| 2021-01-06 | $205.48 | $205.48 | 285,100 | — | — |
| 2021-01-05 | $195.69 | $195.69 | 181,400 | — | — |
| 2021-01-04 | $192.02 | $192.02 | 240,400 | — | — |