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
- 2020-05-20 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 | $200.40 | $200.40 | 2,898 | — | — |
| 2021-12-30 | $198.00 | $198.00 | 8,862 | — | — |
| 2021-12-29 | $207.00 | $207.00 | 5,020 | — | — |
| 2021-12-28 | $206.40 | $206.40 | 9,900 | — | — |
| 2021-12-27 | $207.00 | $207.00 | 4,990 | — | — |
| 2021-12-23 | $217.20 | $217.20 | 7,587 | — | — |
| 2021-12-22 | $206.40 | $206.40 | 4,863 | — | — |
| 2021-12-21 | $201.60 | $201.60 | 8,505 | — | — |
| 2021-12-20 | $192.60 | $192.60 | 4,793 | — | — |
| 2021-12-17 | $193.20 | $193.20 | 6,875 | — | — |
| 2021-12-16 | $190.20 | $190.20 | 2,933 | — | — |
| 2021-12-15 | $196.20 | $196.20 | 10,163 | — | — |
| 2021-12-14 | $192.00 | $192.00 | 5,005 | — | — |
| 2021-12-13 | $198.00 | $198.00 | 6,137 | — | — |
| 2021-12-10 | $206.40 | $206.40 | 6,548 | — | — |
| 2021-12-09 | $219.60 | $219.60 | 7,122 | — | — |
| 2021-12-08 | $228.00 | $228.00 | 19,712 | — | — |
| 2021-12-07 | $222.00 | $222.00 | 34,402 | — | — |
| 2021-12-06 | $206.40 | $206.40 | 10,787 | — | — |
| 2021-12-03 | $206.40 | $206.40 | 23,020 | — | — |
| 2021-12-02 | $203.40 | $203.40 | 32,302 | — | — |
| 2021-12-01 | $214.20 | $214.20 | 107,962 | — | — |
| 2021-11-30 | $255.60 | $255.60 | 65,765 | — | — |
| 2021-11-29 | $244.80 | $244.80 | 48,575 | — | — |
| 2021-11-26 | $233.40 | $233.40 | 10,467 | — | — |
| 2021-11-24 | $258.00 | $258.00 | 24,007 | — | — |
| 2021-11-23 | $187.20 | $187.20 | 4,275 | — | — |
| 2021-11-22 | $187.80 | $187.80 | 4,722 | — | — |
| 2021-11-19 | $184.20 | $184.20 | 2,163 | — | — |
| 2021-11-18 | $188.40 | $188.40 | 4,245 | — | — |
| 2021-11-17 | $190.20 | $190.20 | 3,628 | — | — |
| 2021-11-16 | $187.20 | $187.20 | 4,358 | — | — |
| 2021-11-15 | $189.60 | $189.60 | 10,468 | — | — |
| 2021-11-12 | $194.40 | $194.40 | 21,708 | — | — |
| 2021-11-11 | $156.00 | $156.00 | 3,263 | — | — |
| 2021-11-10 | $151.20 | $151.20 | 4,605 | — | — |
| 2021-11-09 | $154.80 | $154.80 | 6,740 | — | — |
| 2021-11-08 | $162.00 | $162.00 | 15,102 | — | — |
| 2021-11-05 | $160.80 | $160.80 | 2,807 | — | — |
| 2021-11-04 | $137.40 | $137.40 | 4,550 | — | — |
| 2021-11-03 | $141.60 | $141.60 | 3,017 | — | — |
| 2021-11-02 | $146.40 | $146.40 | 2,935 | — | — |
| 2021-11-01 | $159.00 | $159.00 | 2,337 | — | — |
| 2021-10-29 | $165.00 | $165.00 | 2,272 | — | — |
| 2021-10-28 | $170.40 | $170.40 | 1,092 | — | — |
| 2021-10-27 | $176.40 | $176.40 | 858 | — | — |
| 2021-10-26 | $173.94 | $173.94 | 1,437 | — | — |
| 2021-10-25 | $177.60 | $177.60 | 1,542 | — | — |
| 2021-10-22 | $189.00 | $189.00 | 865 | — | — |
| 2021-10-21 | $196.80 | $196.80 | 565 | — | — |
| 2021-10-20 | $198.60 | $198.60 | 675 | — | — |
| 2021-10-19 | $201.00 | $201.00 | 575 | — | — |
| 2021-10-18 | $204.60 | $204.60 | 915 | — | — |
| 2021-10-15 | $213.00 | $213.00 | 1,480 | — | — |
| 2021-10-14 | $203.40 | $203.40 | 672 | — | — |
| 2021-10-13 | $197.40 | $197.40 | 403 | — | — |
| 2021-10-12 | $199.32 | $199.32 | 630 | — | — |
| 2021-10-11 | $199.80 | $199.80 | 510 | — | — |
| 2021-10-08 | $198.00 | $198.00 | 3,393 | — | — |
| 2021-10-07 | $189.00 | $189.00 | 3,613 | — | — |
| 2021-10-06 | $196.80 | $196.80 | 1,600 | — | — |
| 2021-10-05 | $205.80 | $205.80 | 1,642 | — | — |
| 2021-10-04 | $220.80 | $220.80 | 1,708 | — | — |
| 2021-10-01 | $221.40 | $221.40 | 1,198 | — | — |
| 2021-09-30 | $211.80 | $211.80 | 283 | — | — |
| 2021-09-29 | $203.40 | $203.40 | 773 | — | — |
| 2021-09-28 | $207.60 | $207.60 | 697 | — | — |
| 2021-09-27 | $210.60 | $210.60 | 1,337 | — | — |
| 2021-09-24 | $209.40 | $209.40 | 1,403 | — | — |
| 2021-09-23 | $207.60 | $207.60 | 7,665 | — | — |
| 2021-09-22 | $183.00 | $183.00 | 1,872 | — | — |
| 2021-09-21 | $161.40 | $161.40 | 1,185 | — | — |
| 2021-09-20 | $168.00 | $168.00 | 623 | — | — |
| 2021-09-17 | $172.20 | $172.20 | 788 | — | — |
| 2021-09-16 | $175.20 | $175.20 | 842 | — | — |
| 2021-09-15 | $180.00 | $180.00 | 1,203 | — | — |
| 2021-09-14 | $183.00 | $183.00 | 957 | — | — |
| 2021-09-13 | $184.80 | $184.80 | 1,558 | — | — |
| 2021-09-10 | $197.40 | $197.40 | 588 | — | — |
| 2021-09-09 | $201.00 | $201.00 | 1,587 | — | — |
| 2021-09-08 | $198.60 | $198.60 | 1,208 | — | — |
| 2021-09-07 | $203.40 | $203.40 | 1,420 | — | — |
| 2021-09-03 | $214.80 | $214.80 | 1,425 | — | — |
| 2021-09-02 | $218.40 | $218.40 | 1,738 | — | — |
| 2021-09-01 | $217.20 | $217.20 | 1,432 | — | — |
| 2021-08-31 | $208.80 | $208.80 | 2,815 | — | — |
| 2021-08-30 | $220.80 | $220.80 | 1,522 | — | — |
| 2021-08-27 | $220.80 | $220.80 | 1,285 | — | — |
| 2021-08-26 | $220.20 | $220.20 | 1,270 | — | — |
| 2021-08-25 | $226.20 | $226.20 | 1,827 | — | — |
| 2021-08-24 | $225.00 | $225.00 | 2,967 | — | — |
| 2021-08-23 | $208.80 | $208.80 | 4,275 | — | — |
| 2021-08-20 | $213.60 | $213.60 | 2,528 | — | — |
| 2021-08-19 | $224.40 | $224.40 | 1,278 | — | — |
| 2021-08-18 | $239.40 | $239.40 | 1,665 | — | — |
| 2021-08-17 | $253.80 | $253.80 | 1,297 | — | — |
| 2021-08-16 | $271.80 | $271.80 | 1,385 | — | — |
| 2021-08-13 | $287.40 | $287.40 | 383 | — | — |
| 2021-08-12 | $298.80 | $298.80 | 477 | — | — |
| 2021-08-11 | $297.00 | $297.00 | 753 | — | — |
| 2021-08-10 | $300.00 | $300.00 | 558 | — | — |
| 2021-08-09 | $295.20 | $295.20 | 742 | — | — |
| 2021-08-06 | $292.80 | $292.80 | 685 | — | — |
| 2021-08-05 | $289.80 | $289.80 | 553 | — | — |
| 2021-08-04 | $294.60 | $294.60 | 853 | — | — |
| 2021-08-03 | $300.00 | $300.00 | 927 | — | — |
| 2021-08-02 | $297.00 | $297.00 | 482 | — | — |
| 2021-07-30 | $307.20 | $307.20 | 937 | — | — |
| 2021-07-29 | $300.60 | $300.60 | 1,297 | — | — |
| 2021-07-28 | $308.40 | $308.40 | 2,257 | — | — |
| 2021-07-27 | $300.00 | $300.00 | 602 | — | — |
| 2021-07-26 | $312.00 | $312.00 | 772 | — | — |
| 2021-07-23 | $313.80 | $313.80 | 747 | — | — |
| 2021-07-22 | $294.60 | $294.60 | 500 | — | — |
| 2021-07-21 | $296.40 | $296.40 | 780 | — | — |
| 2021-07-20 | $291.00 | $291.00 | 667 | — | — |
| 2021-07-19 | $280.20 | $280.20 | 1,293 | — | — |
| 2021-07-16 | $308.40 | $308.40 | 512 | — | — |
| 2021-07-15 | $309.00 | $309.00 | 1,497 | — | — |
| 2021-07-14 | $310.20 | $310.20 | 2,353 | — | — |
| 2021-07-13 | $305.40 | $305.40 | 555 | — | — |
| 2021-07-12 | $306.60 | $306.60 | 437 | — | — |
| 2021-07-09 | $301.20 | $301.20 | 650 | — | — |
| 2021-07-08 | $302.40 | $302.40 | 3,772 | — | — |
| 2021-07-07 | $306.60 | $306.60 | 2,190 | — | — |
| 2021-07-06 | $310.80 | $310.80 | 4,770 | — | — |
| 2021-07-02 | $321.00 | $321.00 | 1,898 | — | — |
| 2021-07-01 | $304.80 | $304.80 | 380 | — | — |
| 2021-06-30 | $318.60 | $318.60 | 745 | — | — |
| 2021-06-29 | $321.00 | $321.00 | 532 | — | — |
| 2021-06-28 | $322.20 | $322.20 | 628 | — | — |
| 2021-06-25 | $304.20 | $304.20 | 500 | — | — |
| 2021-06-24 | $314.40 | $314.40 | 1,305 | — | — |
| 2021-06-23 | $316.80 | $316.80 | 568 | — | — |
| 2021-06-22 | $318.60 | $318.60 | 613 | — | — |
| 2021-06-21 | $336.00 | $336.00 | 1,067 | — | — |
| 2021-06-18 | $333.60 | $333.60 | 2,560 | — | — |
| 2021-06-17 | $328.20 | $328.20 | 665 | — | — |
| 2021-06-16 | $334.80 | $334.80 | 752 | — | — |
| 2021-06-15 | $330.60 | $330.60 | 1,560 | — | — |
| 2021-06-14 | $362.40 | $362.40 | 3,202 | — | — |
| 2021-06-11 | $369.00 | $369.00 | 2,905 | — | — |
| 2021-06-10 | $359.40 | $359.40 | 4,007 | — | — |
| 2021-06-09 | $349.80 | $349.80 | 2,260 | — | — |
| 2021-06-08 | $342.00 | $342.00 | 2,500 | — | — |
| 2021-06-07 | $333.00 | $333.00 | 3,615 | — | — |
| 2021-06-04 | $306.60 | $306.60 | 2,610 | — | — |
| 2021-06-03 | $271.80 | $271.80 | 1,222 | — | — |
| 2021-06-02 | $269.40 | $269.40 | 1,330 | — | — |
| 2021-06-01 | $267.00 | $267.00 | 600 | — | — |
| 2021-05-28 | $264.00 | $264.00 | 888 | — | — |
| 2021-05-27 | $274.20 | $274.20 | 622 | — | — |
| 2021-05-26 | $270.60 | $270.60 | 453 | — | — |
| 2021-05-25 | $265.20 | $265.20 | 917 | — | — |
| 2021-05-24 | $276.00 | $276.00 | 373 | — | — |
| 2021-05-21 | $280.20 | $280.20 | 612 | — | — |
| 2021-05-20 | $283.80 | $283.80 | 850 | — | — |
| 2021-05-19 | $276.00 | $276.00 | 1,535 | — | — |
| 2021-05-18 | $293.40 | $293.40 | 762 | — | — |
| 2021-05-17 | $286.80 | $286.80 | 1,445 | — | — |
| 2021-05-14 | $284.40 | $284.40 | 1,192 | — | — |
| 2021-05-13 | $277.80 | $277.80 | 1,498 | — | — |
| 2021-05-12 | $253.20 | $253.20 | 3,632 | — | — |
| 2021-05-11 | $277.80 | $277.80 | 2,648 | — | — |
| 2021-05-10 | $293.40 | $293.40 | 4,235 | — | — |
| 2021-05-07 | $298.80 | $298.80 | 3,773 | — | — |
| 2021-05-06 | $314.40 | $314.40 | 4,155 | — | — |
| 2021-05-05 | $325.80 | $325.80 | 12,950 | — | — |
| 2021-05-04 | $385.20 | $385.20 | 708 | — | — |
| 2021-05-03 | $405.00 | $405.00 | 1,247 | — | — |
| 2021-04-30 | $361.80 | $361.80 | 980 | — | — |
| 2021-04-29 | $370.20 | $370.20 | 995 | — | — |
| 2021-04-28 | $362.94 | $362.94 | 678 | — | — |
| 2021-04-27 | $364.20 | $364.20 | 882 | — | — |
| 2021-04-26 | $346.80 | $346.80 | 1,360 | — | — |
| 2021-04-23 | $352.80 | $352.80 | 1,292 | — | — |
| 2021-04-22 | $327.60 | $327.60 | 1,778 | — | — |
| 2021-04-21 | $308.40 | $308.40 | 323 | — | — |
| 2021-04-20 | $318.00 | $318.00 | 1,668 | — | — |
| 2021-04-19 | $328.80 | $328.80 | 1,392 | — | — |
| 2021-04-16 | $339.00 | $339.00 | 285 | — | — |
| 2021-04-15 | $330.60 | $330.60 | 623 | — | — |
| 2021-04-14 | $362.40 | $362.40 | 730 | — | — |
| 2021-04-13 | $380.40 | $380.40 | 315 | — | — |
| 2021-04-12 | $375.60 | $375.60 | 480 | — | — |
| 2021-04-09 | $396.60 | $396.60 | 230 | — | — |
| 2021-04-08 | $409.20 | $409.20 | 305 | — | — |
| 2021-04-07 | $429.60 | $429.60 | 243 | — | — |
| 2021-04-06 | $433.80 | $433.80 | 283 | — | — |
| 2021-04-05 | $456.00 | $456.00 | 468 | — | — |
| 2021-04-01 | $450.60 | $450.60 | 1,390 | — | — |
| 2021-03-31 | $427.50 | $427.50 | 275 | — | — |
| 2021-03-30 | $427.20 | $427.20 | 322 | — | — |
| 2021-03-29 | $450.00 | $450.00 | 505 | — | — |
| 2021-03-26 | $429.60 | $429.60 | 542 | — | — |
| 2021-03-25 | $422.40 | $422.40 | 615 | — | — |
| 2021-03-24 | $464.40 | $464.40 | 285 | — | — |
| 2021-03-23 | $472.20 | $472.20 | 235 | — | — |
| 2021-03-22 | $480.00 | $480.00 | 285 | — | — |
| 2021-03-19 | $481.20 | $481.20 | 400 | — | — |
| 2021-03-18 | $480.00 | $480.00 | 1,115 | — | — |
| 2021-03-17 | $480.00 | $480.00 | 350 | — | — |
| 2021-03-16 | $483.60 | $483.60 | 342 | — | — |
| 2021-03-15 | $486.00 | $486.00 | 550 | — | — |
| 2021-03-12 | $480.00 | $480.00 | 637 | — | — |
| 2021-03-11 | $488.40 | $488.40 | 1,115 | — | — |
| 2021-03-10 | $492.00 | $492.00 | 645 | — | — |
| 2021-03-09 | $492.00 | $492.00 | 535 | — | — |
| 2021-03-08 | $492.00 | $492.00 | 712 | — | — |
| 2021-03-05 | $524.40 | $524.40 | 455 | — | — |
| 2021-03-04 | $566.40 | $566.40 | 1,142 | — | — |
| 2021-03-03 | $615.36 | $615.36 | 1,787 | — | — |
| 2021-03-02 | $585.00 | $585.00 | 1,800 | — | — |
| 2021-03-01 | $564.00 | $564.00 | 843 | — | — |
| 2021-02-26 | $461.70 | $461.70 | 0 | — | — |
| 2021-02-25 | $461.70 | $461.70 | 0 | — | — |
| 2021-02-24 | $461.70 | $461.70 | 2 | — | — |
| 2021-02-23 | $460.44 | $460.44 | 53 | — | — |
| 2021-02-22 | $476.16 | $476.16 | 5 | — | — |
| 2021-02-19 | $490.74 | $490.74 | 0 | — | — |
| 2021-02-18 | $490.74 | $490.74 | 0 | — | — |
| 2021-02-17 | $490.74 | $490.74 | 0 | — | — |
| 2021-02-16 | $490.74 | $490.74 | 0 | — | — |
| 2021-02-12 | $530.40 | $530.40 | 39 | — | — |
| 2021-02-11 | $510.96 | $510.96 | 289 | — | — |
| 2021-02-10 | $520.80 | $520.80 | 280 | — | — |
| 2021-02-09 | $503.04 | $503.04 | 361 | — | — |
| 2021-02-08 | $460.80 | $460.80 | 94 | — | — |
| 2021-02-05 | $470.40 | $470.40 | 25 | — | — |
| 2021-02-04 | $470.40 | $470.40 | 70 | — | — |
| 2021-02-03 | $459.60 | $459.60 | 32 | — | — |
| 2021-02-02 | $444.00 | $444.00 | 38 | — | — |
| 2021-02-01 | $440.40 | $440.40 | 21 | — | — |
| 2021-01-29 | $466.80 | $466.80 | 15 | — | — |
| 2021-01-28 | $441.36 | $441.36 | 40 | — | — |
| 2021-01-27 | $476.16 | $476.16 | 5 | — | — |
| 2021-01-26 | $476.64 | $476.64 | 10 | — | — |
| 2021-01-25 | $466.80 | $466.80 | 3 | — | — |
| 2021-01-22 | $468.00 | $468.00 | 0 | — | — |
| 2021-01-21 | $465.60 | $465.60 | 5 | — | — |
| 2021-01-20 | $472.80 | $472.80 | 13 | — | — |
| 2021-01-19 | $478.80 | $478.80 | 49 | — | — |
| 2021-01-15 | $480.00 | $480.00 | 4 | — | — |
| 2021-01-14 | $491.52 | $491.52 | 8 | — | — |
| 2021-01-13 | $488.16 | $488.16 | 54 | — | — |
| 2021-01-12 | $506.88 | $506.88 | 18 | — | — |
| 2021-01-11 | $479.28 | $479.28 | 65 | — | — |
| 2021-01-08 | $524.64 | $524.64 | 15 | — | — |
| 2021-01-07 | $538.32 | $538.32 | 22 | — | — |
| 2021-01-06 | $499.20 | $499.20 | 3 | — | — |
| 2021-01-05 | $480.48 | $480.48 | 87 | — | — |
| 2021-01-04 | $504.00 | $504.00 | 135 | — | — |