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
- 2000-07-28 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 | $370.08 | $370.08 | 481,618 | — | — |
| 2021-12-30 | $373.77 | $373.77 | 460,647 | — | — |
| 2021-12-29 | $367.56 | $367.56 | 526,644 | — | — |
| 2021-12-28 | $369.72 | $369.72 | 448,516 | — | — |
| 2021-12-27 | $374.18 | $374.18 | 660,696 | — | — |
| 2021-12-23 | $371.88 | $371.88 | 380,463 | — | — |
| 2021-12-22 | $368.48 | $368.48 | 538,364 | — | — |
| 2021-12-21 | $369.12 | $369.12 | 812,120 | — | — |
| 2021-12-20 | $364.01 | $364.01 | 849,539 | — | — |
| 2021-12-17 | $374.44 | $374.44 | 3,459,323 | — | — |
| 2021-12-16 | $368.55 | $368.55 | 1,195,564 | — | — |
| 2021-12-15 | $381.07 | $381.07 | 1,335,064 | — | — |
| 2021-12-14 | $375.86 | $375.86 | 1,469,423 | — | — |
| 2021-12-13 | $369.20 | $369.20 | 1,280,374 | — | — |
| 2021-12-10 | $364.32 | $364.32 | 1,215,404 | — | — |
| 2021-12-09 | $361.23 | $361.23 | 1,078,680 | — | — |
| 2021-12-08 | $365.74 | $365.74 | 1,124,940 | — | — |
| 2021-12-07 | $359.37 | $359.37 | 1,299,084 | — | — |
| 2021-12-06 | $342.07 | $342.07 | 1,245,628 | — | — |
| 2021-12-03 | $337.82 | $337.82 | 1,180,658 | — | — |
| 2021-12-02 | $347.74 | $347.74 | 1,121,034 | — | — |
| 2021-12-01 | $347.92 | $347.92 | 1,174,387 | — | — |
| 2021-11-30 | $355.38 | $355.38 | 1,495,740 | — | — |
| 2021-11-29 | $360.71 | $360.71 | 915,948 | — | — |
| 2021-11-26 | $359.72 | $359.72 | 687,629 | — | — |
| 2021-11-24 | $355.60 | $355.60 | 1,143,753 | — | — |
| 2021-11-23 | $355.78 | $355.78 | 1,106,848 | — | — |
| 2021-11-22 | $366.88 | $366.88 | 763,907 | — | — |
| 2021-11-19 | $369.01 | $369.01 | 1,081,148 | — | — |
| 2021-11-18 | $365.68 | $365.68 | 894,463 | — | — |
| 2021-11-17 | $367.34 | $367.34 | 546,588 | — | — |
| 2021-11-16 | $368.20 | $368.20 | 785,289 | — | — |
| 2021-11-15 | $368.62 | $368.62 | 867,838 | — | — |
| 2021-11-12 | $373.01 | $373.01 | 924,994 | — | — |
| 2021-11-11 | $374.67 | $374.67 | 805,541 | — | — |
| 2021-11-10 | $375.15 | $375.15 | 826,512 | — | — |
| 2021-11-09 | $384.59 | $384.59 | 648,257 | — | — |
| 2021-11-08 | $391.23 | $391.23 | 870,305 | — | — |
| 2021-11-05 | $397.02 | $397.02 | 1,623,829 | — | — |
| 2021-11-04 | $410.34 | $410.34 | 807,597 | — | — |
| 2021-11-03 | $408.14 | $408.14 | 742,936 | — | — |
| 2021-11-02 | $405.85 | $405.85 | 621,323 | — | — |
| 2021-11-01 | $405.45 | $405.45 | 501,870 | — | — |
| 2021-10-29 | $403.75 | $403.75 | 527,981 | — | — |
| 2021-10-28 | $402.29 | $402.29 | 581,951 | — | — |
| 2021-10-27 | $400.79 | $400.79 | 709,217 | — | — |
| 2021-10-26 | $405.83 | $405.83 | 711,582 | — | — |
| 2021-10-25 | $409.32 | $409.32 | 871,744 | — | — |
| 2021-10-22 | $398.01 | $398.01 | 560,054 | — | — |
| 2021-10-21 | $400.37 | $400.37 | 825,998 | — | — |
| 2021-10-20 | $402.19 | $402.19 | 638,285 | — | — |
| 2021-10-19 | $402.80 | $402.80 | 760,309 | — | — |
| 2021-10-18 | $399.35 | $399.35 | 549,569 | — | — |
| 2021-10-15 | $398.76 | $398.76 | 680,742 | — | — |
| 2021-10-14 | $396.98 | $396.98 | 974,544 | — | — |
| 2021-10-13 | $394.11 | $394.11 | 699,451 | — | — |
| 2021-10-12 | $393.39 | $393.39 | 672,004 | — | — |
| 2021-10-11 | $393.35 | $393.35 | 835,044 | — | — |
| 2021-10-08 | $398.83 | $398.83 | 1,076,522 | — | — |
| 2021-10-07 | $393.04 | $393.04 | 1,137,790 | — | — |
| 2021-10-06 | $382.25 | $382.25 | 1,066,139 | — | — |
| 2021-10-05 | $377.41 | $377.41 | 1,169,247 | — | — |
| 2021-10-04 | $369.53 | $369.53 | 1,303,298 | — | — |
| 2021-10-01 | $384.09 | $384.09 | 1,147,454 | — | — |
| 2021-09-30 | $394.56 | $394.56 | 940,620 | — | — |
| 2021-09-29 | $400.40 | $400.40 | 770,692 | — | — |
| 2021-09-28 | $399.03 | $399.03 | 1,195,564 | — | — |
| 2021-09-27 | $413.99 | $413.99 | 884,183 | — | — |
| 2021-09-24 | $421.03 | $421.03 | 834,633 | — | — |
| 2021-09-23 | $421.40 | $421.40 | 1,080,325 | — | — |
| 2021-09-22 | $422.75 | $422.75 | 1,051,952 | — | — |
| 2021-09-21 | $422.92 | $422.92 | 788,990 | — | — |
| 2021-09-20 | $426.07 | $426.07 | 946,171 | — | — |
| 2021-09-17 | $434.83 | $434.83 | 1,798,897 | — | — |
| 2021-09-16 | $437.67 | $437.67 | 717,236 | — | — |
| 2021-09-15 | $437.63 | $437.63 | 1,106,436 | — | — |
| 2021-09-14 | $436.62 | $436.62 | 707,675 | — | — |
| 2021-09-13 | $440.50 | $440.50 | 850,156 | — | — |
| 2021-09-10 | $445.73 | $445.73 | 456,638 | — | — |
| 2021-09-09 | $446.74 | $446.74 | 501,561 | — | — |
| 2021-09-08 | $450.40 | $450.40 | 542,064 | — | — |
| 2021-09-07 | $449.08 | $449.08 | 729,674 | — | — |
| 2021-09-03 | $454.26 | $454.26 | 532,401 | — | — |
| 2021-09-02 | $456.75 | $456.75 | 542,064 | — | — |
| 2021-09-01 | $450.41 | $450.41 | 638,182 | — | — |
| 2021-08-31 | $444.71 | $444.71 | 1,223,217 | — | — |
| 2021-08-30 | $444.55 | $444.55 | 1,262,795 | — | — |
| 2021-08-27 | $451.93 | $451.93 | 863,212 | — | — |
| 2021-08-26 | $458.04 | $458.04 | 750,234 | — | — |
| 2021-08-25 | $474.19 | $474.19 | 494,365 | — | — |
| 2021-08-24 | $466.61 | $466.61 | 1,449,172 | — | — |
| 2021-08-23 | $465.30 | $465.30 | 1,144,061 | — | — |
| 2021-08-20 | $473.45 | $473.45 | 1,137,893 | — | — |
| 2021-08-19 | $457.55 | $457.55 | 2,302,103 | — | — |
| 2021-08-18 | $496.70 | $496.70 | 503,926 | — | — |
| 2021-08-17 | $508.65 | $508.65 | 376,659 | — | — |
| 2021-08-16 | $510.54 | $510.54 | 520,785 | — | — |
| 2021-08-13 | $503.23 | $503.23 | 411,200 | — | — |
| 2021-08-12 | $496.70 | $496.70 | 358,155 | — | — |
| 2021-08-11 | $489.08 | $489.08 | 465,684 | — | — |
| 2021-08-10 | $492.59 | $492.59 | 561,596 | — | — |
| 2021-08-09 | $492.36 | $492.36 | 500,842 | — | — |
| 2021-08-06 | $483.70 | $483.70 | 855,090 | — | — |
| 2021-08-05 | $501.63 | $501.63 | 684,340 | — | — |
| 2021-08-04 | $490.86 | $490.86 | 923,247 | — | — |
| 2021-08-03 | $484.84 | $484.84 | 615,464 | — | — |
| 2021-08-02 | $479.56 | $479.56 | 436,797 | — | — |
| 2021-07-30 | $482.25 | $482.25 | 511,738 | — | — |
| 2021-07-29 | $478.24 | $478.24 | 501,664 | — | — |
| 2021-07-28 | $478.81 | $478.81 | 401,845 | — | — |
| 2021-07-27 | $473.01 | $473.01 | 538,569 | — | — |
| 2021-07-26 | $478.12 | $478.12 | 367,818 | — | — |
| 2021-07-23 | $482.01 | $482.01 | 421,788 | — | — |
| 2021-07-22 | $473.27 | $473.27 | 382,313 | — | — |
| 2021-07-21 | $467.75 | $467.75 | 568,278 | — | — |
| 2021-07-20 | $473.98 | $473.98 | 870,819 | — | — |
| 2021-07-19 | $456.95 | $456.95 | 711,376 | — | — |
| 2021-07-16 | $452.78 | $452.78 | 448,311 | — | — |
| 2021-07-15 | $449.89 | $449.89 | 548,746 | — | — |
| 2021-07-14 | $448.37 | $448.37 | 626,874 | — | — |
| 2021-07-13 | $470.35 | $470.35 | 542,578 | — | — |
| 2021-07-12 | $470.91 | $470.91 | 531,168 | — | — |
| 2021-07-09 | $463.81 | $463.81 | 647,640 | — | — |
| 2021-07-08 | $459.98 | $459.98 | 460,852 | — | — |
| 2021-07-07 | $460.55 | $460.55 | 685,265 | — | — |
| 2021-07-06 | $461.92 | $461.92 | 592,025 | — | — |
| 2021-07-02 | $461.80 | $461.80 | 550,700 | — | — |
| 2021-07-01 | $457.84 | $457.84 | 706,647 | — | — |
| 2021-06-30 | $460.32 | $460.32 | 556,559 | — | — |
| 2021-06-29 | $466.13 | $466.13 | 471,235 | — | — |
| 2021-06-28 | $468.39 | $468.39 | 618,239 | — | — |
| 2021-06-25 | $461.73 | $461.73 | 610,221 | — | — |
| 2021-06-24 | $455.32 | $455.32 | 467,432 | — | — |
| 2021-06-23 | $456.35 | $456.35 | 549,774 | — | — |
| 2021-06-22 | $453.01 | $453.01 | 483,468 | — | — |
| 2021-06-21 | $448.49 | $448.49 | 436,283 | — | — |
| 2021-06-18 | $443.74 | $443.74 | 1,115,072 | — | — |
| 2021-06-17 | $442.95 | $442.95 | 546,279 | — | — |
| 2021-06-16 | $433.28 | $433.28 | 713,740 | — | — |
| 2021-06-15 | $439.50 | $439.50 | 407,808 | — | — |
| 2021-06-14 | $439.82 | $439.82 | 620,809 | — | — |
| 2021-06-11 | $440.83 | $440.83 | 656,686 | — | — |
| 2021-06-10 | $438.39 | $438.39 | 793,102 | — | — |
| 2021-06-09 | $422.12 | $422.12 | 655,453 | — | — |
| 2021-06-08 | $422.05 | $422.05 | 660,079 | — | — |
| 2021-06-07 | $418.62 | $418.62 | 917,696 | — | — |
| 2021-06-04 | $406.73 | $406.73 | 714,768 | — | — |
| 2021-06-03 | $393.56 | $393.56 | 682,695 | — | — |
| 2021-06-02 | $401.71 | $401.71 | 636,024 | — | — |
| 2021-06-01 | $396.35 | $396.35 | 835,044 | — | — |
| 2021-05-28 | $394.59 | $394.59 | 945,040 | — | — |
| 2021-05-27 | $397.85 | $397.85 | 2,463,602 | — | — |
| 2021-05-26 | $386.87 | $386.87 | 627,491 | — | — |
| 2021-05-25 | $386.27 | $386.27 | 671,078 | — | — |
| 2021-05-24 | $389.10 | $389.10 | 634,276 | — | — |
| 2021-05-21 | $387.76 | $387.76 | 907,621 | — | — |
| 2021-05-20 | $385.68 | $385.68 | 1,243,983 | — | — |
| 2021-05-19 | $376.19 | $376.19 | 847,792 | — | — |
| 2021-05-18 | $375.84 | $375.84 | 824,353 | — | — |
| 2021-05-17 | $369.14 | $369.14 | 775,832 | — | — |
| 2021-05-14 | $370.65 | $370.65 | 734,198 | — | — |
| 2021-05-13 | $363.28 | $363.28 | 708,189 | — | — |
| 2021-05-12 | $362.68 | $362.68 | 840,698 | — | — |
| 2021-05-11 | $371.12 | $371.12 | 669,228 | — | — |
| 2021-05-10 | $370.10 | $370.10 | 794,541 | — | — |
| 2021-05-07 | $373.48 | $373.48 | 723,404 | — | — |
| 2021-05-06 | $366.82 | $366.82 | 722,273 | — | — |
| 2021-05-05 | $368.04 | $368.04 | 697,395 | — | — |
| 2021-05-04 | $368.06 | $368.06 | 990,684 | — | — |
| 2021-05-03 | $375.88 | $375.88 | 989,142 | — | — |
| 2021-04-30 | $382.14 | $382.14 | 973,722 | — | — |
| 2021-04-29 | $389.04 | $389.04 | 753,730 | — | — |
| 2021-04-28 | $394.49 | $394.49 | 883,772 | — | — |
| 2021-04-27 | $402.29 | $402.29 | 928,592 | — | — |
| 2021-04-26 | $409.30 | $409.30 | 878,323 | — | — |
| 2021-04-23 | $403.67 | $403.67 | 820,652 | — | — |
| 2021-04-22 | $397.30 | $397.30 | 697,909 | — | — |
| 2021-04-21 | $392.34 | $392.34 | 570,129 | — | — |
| 2021-04-20 | $387.54 | $387.54 | 586,988 | — | — |
| 2021-04-19 | $393.17 | $393.17 | 931,779 | — | — |
| 2021-04-16 | $388.13 | $388.13 | 1,209,750 | — | — |
| 2021-04-15 | $391.01 | $391.01 | 1,007,440 | — | — |
| 2021-04-14 | $387.23 | $387.23 | 673,957 | — | — |
| 2021-04-13 | $392.17 | $392.17 | 721,553 | — | — |
| 2021-04-12 | $388.12 | $388.12 | 664,396 | — | — |
| 2021-04-09 | $392.38 | $392.38 | 680,536 | — | — |
| 2021-04-08 | $392.74 | $392.74 | 770,794 | — | — |
| 2021-04-07 | $389.64 | $389.64 | 1,028,308 | — | — |
| 2021-04-06 | $403.54 | $403.54 | 3,267,292 | — | — |
| 2021-04-05 | $374.07 | $374.07 | 1,036,327 | — | — |
| 2021-04-01 | $374.55 | $374.55 | 1,399,108 | — | — |
| 2021-03-31 | $373.60 | $373.60 | 2,564,552 | — | — |
| 2021-03-30 | $358.91 | $358.91 | 4,642,654 | — | — |
| 2021-03-29 | $384.24 | $384.24 | 1,412,164 | — | — |
| 2021-03-26 | $390.53 | $390.53 | 1,193,816 | — | — |
| 2021-03-25 | $387.29 | $387.29 | 1,310,700 | — | — |
| 2021-03-24 | $395.72 | $395.72 | 671,078 | — | — |
| 2021-03-23 | $405.09 | $405.09 | 731,216 | — | — |
| 2021-03-22 | $418.21 | $418.21 | 1,170,789 | — | — |
| 2021-03-19 | $404.57 | $404.57 | 1,259,814 | — | — |
| 2021-03-18 | $398.04 | $398.04 | 977,217 | — | — |
| 2021-03-17 | $408.68 | $408.68 | 912,042 | — | — |
| 2021-03-16 | $408.10 | $408.10 | 1,117,230 | — | — |
| 2021-03-15 | $408.87 | $408.87 | 969,815 | — | — |
| 2021-03-12 | $394.09 | $394.09 | 707,058 | — | — |
| 2021-03-11 | $401.64 | $401.64 | 688,554 | — | — |
| 2021-03-10 | $388.57 | $388.57 | 729,263 | — | — |
| 2021-03-09 | $389.94 | $389.94 | 992,431 | — | — |
| 2021-03-08 | $373.17 | $373.17 | 934,144 | — | — |
| 2021-03-05 | $387.99 | $387.99 | 1,214,890 | — | — |
| 2021-03-04 | $388.73 | $388.73 | 1,303,504 | — | — |
| 2021-03-03 | $405.07 | $405.07 | 1,162,154 | — | — |
| 2021-03-02 | $429.00 | $429.00 | 774,084 | — | — |
| 2021-03-01 | $434.34 | $434.34 | 889,631 | — | — |
| 2021-02-26 | $427.44 | $427.44 | 1,498,207 | — | — |
| 2021-02-25 | $433.72 | $433.72 | 1,330,849 | — | — |
| 2021-02-24 | $448.49 | $448.49 | 1,167,500 | — | — |
| 2021-02-23 | $451.89 | $451.89 | 1,353,979 | — | — |
| 2021-02-22 | $457.74 | $457.74 | 1,023,168 | — | — |
| 2021-02-19 | $473.02 | $473.02 | 962,208 | — | — |
| 2021-02-18 | $472.56 | $472.56 | 946,994 | — | — |
| 2021-02-17 | $480.78 | $480.78 | 947,405 | — | — |
| 2021-02-16 | $479.13 | $479.13 | 1,555,158 | — | — |
| 2021-02-12 | $491.01 | $491.01 | 3,472,687 | — | — |
| 2021-02-11 | $438.93 | $438.93 | 926,639 | — | — |
| 2021-02-10 | $437.74 | $437.74 | 1,042,495 | — | — |
| 2021-02-09 | $440.66 | $440.66 | 942,779 | — | — |
| 2021-02-08 | $438.77 | $438.77 | 1,160,612 | — | — |
| 2021-02-05 | $417.23 | $417.23 | 814,382 | — | — |
| 2021-02-04 | $416.96 | $416.96 | 804,616 | — | — |
| 2021-02-03 | $408.75 | $408.75 | 988,114 | — | — |
| 2021-02-02 | $428.26 | $428.26 | 954,806 | — | — |
| 2021-02-01 | $431.30 | $431.30 | 1,161,948 | — | — |
| 2021-01-29 | $414.82 | $414.82 | 1,407,743 | — | — |
| 2021-01-28 | $426.28 | $426.28 | 1,542,720 | — | — |
| 2021-01-27 | $420.31 | $420.31 | 2,290,384 | — | — |
| 2021-01-26 | $409.10 | $409.10 | 1,159,584 | — | — |
| 2021-01-25 | $409.53 | $409.53 | 1,747,806 | — | — |
| 2021-01-22 | $395.18 | $395.18 | 825,998 | — | — |
| 2021-01-21 | $393.84 | $393.84 | 1,099,138 | — | — |
| 2021-01-20 | $392.55 | $392.55 | 1,422,032 | — | — |
| 2021-01-19 | $379.58 | $379.58 | 1,173,976 | — | — |
| 2021-01-15 | $366.10 | $366.10 | 1,925,752 | — | — |
| 2021-01-14 | $360.93 | $360.93 | 884,388 | — | — |
| 2021-01-13 | $352.14 | $352.14 | 1,470,246 | — | — |
| 2021-01-12 | $351.44 | $351.44 | 1,305,971 | — | — |
| 2021-01-11 | $362.33 | $362.33 | 1,987,330 | — | — |
| 2021-01-08 | $369.27 | $369.27 | 1,087,418 | — | — |
| 2021-01-07 | $371.99 | $371.99 | 826,718 | — | — |
| 2021-01-06 | $366.29 | $366.29 | 1,027,692 | — | — |
| 2021-01-05 | $364.69 | $364.69 | 845,119 | — | — |
| 2021-01-04 | $357.74 | $357.74 | 997,263 | — | — |