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
- 2021-01-11 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 | $145.20 | $145.20 | 21,107 | — | — |
| 2021-12-30 | $154.80 | $154.80 | 17,823 | — | — |
| 2021-12-29 | $155.10 | $155.10 | 10,493 | — | — |
| 2021-12-28 | $162.90 | $162.90 | 9,417 | — | — |
| 2021-12-27 | $168.60 | $168.60 | 12,687 | — | — |
| 2021-12-23 | $167.10 | $167.10 | 13,117 | — | — |
| 2021-12-22 | $159.90 | $159.90 | 20,830 | — | — |
| 2021-12-21 | $177.60 | $177.60 | 22,617 | — | — |
| 2021-12-20 | $180.60 | $180.60 | 24,623 | — | — |
| 2021-12-17 | $179.70 | $179.70 | 241,117 | — | — |
| 2021-12-16 | $169.80 | $169.80 | 29,153 | — | — |
| 2021-12-15 | $163.50 | $163.50 | 27,153 | — | — |
| 2021-12-14 | $165.90 | $165.90 | 25,650 | — | — |
| 2021-12-13 | $157.50 | $157.50 | 24,573 | — | — |
| 2021-12-10 | $162.30 | $162.30 | 37,097 | — | — |
| 2021-12-09 | $150.00 | $150.00 | 33,467 | — | — |
| 2021-12-08 | $156.90 | $156.90 | 21,240 | — | — |
| 2021-12-07 | $147.00 | $147.00 | 29,307 | — | — |
| 2021-12-06 | $138.00 | $138.00 | 63,827 | — | — |
| 2021-12-03 | $158.10 | $158.10 | 25,433 | — | — |
| 2021-12-02 | $157.50 | $157.50 | 18,173 | — | — |
| 2021-12-01 | $173.40 | $173.40 | 25,703 | — | — |
| 2021-11-30 | $167.10 | $167.10 | 82,943 | — | — |
| 2021-11-29 | $155.70 | $155.70 | 18,410 | — | — |
| 2021-11-26 | $156.60 | $156.60 | 13,413 | — | — |
| 2021-11-24 | $152.10 | $152.10 | 17,067 | — | — |
| 2021-11-23 | $141.00 | $141.00 | 19,423 | — | — |
| 2021-11-22 | $149.40 | $149.40 | 25,977 | — | — |
| 2021-11-19 | $151.20 | $151.20 | 16,123 | — | — |
| 2021-11-18 | $151.80 | $151.80 | 45,120 | — | — |
| 2021-11-17 | $155.10 | $155.10 | 18,933 | — | — |
| 2021-11-16 | $161.40 | $161.40 | 26,507 | — | — |
| 2021-11-15 | $165.60 | $165.60 | 43,347 | — | — |
| 2021-11-12 | $173.70 | $173.70 | 69,707 | — | — |
| 2021-11-11 | $195.60 | $195.60 | 70,243 | — | — |
| 2021-11-10 | $185.40 | $185.40 | 50,793 | — | — |
| 2021-11-09 | $194.40 | $194.40 | 170,623 | — | — |
| 2021-11-08 | $171.90 | $171.90 | 82,267 | — | — |
| 2021-11-05 | $156.00 | $156.00 | 35,880 | — | — |
| 2021-11-04 | $147.90 | $147.90 | 38,220 | — | — |
| 2021-11-03 | $153.60 | $153.60 | 42,327 | — | — |
| 2021-11-02 | $152.40 | $152.40 | 48,083 | — | — |
| 2021-11-01 | $161.40 | $161.40 | 37,917 | — | — |
| 2021-10-29 | $155.10 | $155.10 | 55,097 | — | — |
| 2021-10-28 | $160.20 | $160.20 | 102,767 | — | — |
| 2021-10-27 | $162.00 | $162.00 | 176,807 | — | — |
| 2021-10-26 | $165.00 | $165.00 | 2,483,910 | — | — |
| 2021-10-25 | $133.50 | $133.50 | 60,003 | — | — |
| 2021-10-22 | $126.00 | $126.00 | 13,967 | — | — |
| 2021-10-21 | $126.60 | $126.60 | 13,603 | — | — |
| 2021-10-20 | $126.30 | $126.30 | 19,657 | — | — |
| 2021-10-19 | $134.70 | $134.70 | 12,320 | — | — |
| 2021-10-18 | $136.20 | $136.20 | 20,597 | — | — |
| 2021-10-15 | $129.60 | $129.60 | 15,543 | — | — |
| 2021-10-14 | $135.00 | $135.00 | 22,370 | — | — |
| 2021-10-13 | $130.80 | $130.80 | 22,850 | — | — |
| 2021-10-12 | $124.20 | $124.20 | 32,520 | — | — |
| 2021-10-11 | $126.60 | $126.60 | 20,607 | — | — |
| 2021-10-08 | $132.60 | $132.60 | 28,733 | — | — |
| 2021-10-07 | $136.50 | $136.50 | 25,173 | — | — |
| 2021-10-06 | $145.50 | $145.50 | 80,723 | — | — |
| 2021-10-05 | $130.20 | $130.20 | 32,400 | — | — |
| 2021-10-04 | $139.20 | $139.20 | 34,063 | — | — |
| 2021-10-01 | $153.30 | $153.30 | 40,293 | — | — |
| 2021-09-30 | $164.10 | $164.10 | 32,123 | — | — |
| 2021-09-29 | $176.40 | $176.40 | 75,640 | — | — |
| 2021-09-28 | $182.10 | $182.10 | 192,340 | — | — |
| 2021-09-27 | $228.30 | $228.30 | 19,277 | — | — |
| 2021-09-24 | $231.30 | $231.30 | 25,557 | — | — |
| 2021-09-23 | $262.95 | $262.95 | 41,617 | — | — |
| 2021-09-22 | $275.40 | $275.40 | 29,953 | — | — |
| 2021-09-21 | $289.80 | $289.80 | 44,983 | — | — |
| 2021-09-20 | $269.40 | $269.40 | 57,300 | — | — |
| 2021-09-17 | $261.00 | $261.00 | 73,703 | — | — |
| 2021-09-16 | $294.90 | $294.90 | 425,973 | — | — |
| 2021-09-15 | $216.00 | $216.00 | 16,067 | — | — |
| 2021-09-14 | $229.50 | $229.50 | 4,807 | — | — |
| 2021-09-13 | $240.60 | $240.60 | 6,137 | — | — |
| 2021-09-10 | $237.00 | $237.00 | 6,190 | — | — |
| 2021-09-09 | $245.40 | $245.40 | 8,867 | — | — |
| 2021-09-08 | $249.60 | $249.60 | 13,153 | — | — |
| 2021-09-07 | $267.90 | $267.90 | 15,917 | — | — |
| 2021-09-03 | $321.90 | $321.90 | 14,240 | — | — |
| 2021-09-02 | $281.10 | $281.10 | 6,913 | — | — |
| 2021-09-01 | $275.10 | $275.10 | 3,027 | — | — |
| 2021-08-31 | $278.40 | $278.40 | 6,507 | — | — |
| 2021-08-30 | $279.00 | $279.00 | 4,657 | — | — |
| 2021-08-27 | $276.90 | $276.90 | 5,340 | — | — |
| 2021-08-26 | $280.20 | $280.20 | 2,620 | — | — |
| 2021-08-25 | $279.90 | $279.90 | 5,263 | — | — |
| 2021-08-24 | $263.70 | $263.70 | 6,533 | — | — |
| 2021-08-23 | $263.70 | $263.70 | 4,677 | — | — |
| 2021-08-20 | $258.60 | $258.60 | 4,680 | — | — |
| 2021-08-19 | $264.30 | $264.30 | 5,827 | — | — |
| 2021-08-18 | $276.00 | $276.00 | 11,473 | — | — |
| 2021-08-17 | $269.10 | $269.10 | 7,897 | — | — |
| 2021-08-16 | $257.40 | $257.40 | 3,447 | — | — |
| 2021-08-13 | $265.50 | $265.50 | 7,857 | — | — |
| 2021-08-12 | $278.40 | $278.40 | 8,963 | — | — |
| 2021-08-11 | $294.30 | $294.30 | 4,160 | — | — |
| 2021-08-10 | $290.10 | $290.10 | 10,717 | — | — |
| 2021-08-09 | $296.40 | $296.40 | 16,123 | — | — |
| 2021-08-06 | $302.40 | $302.40 | 23,587 | — | — |
| 2021-08-05 | $301.80 | $301.80 | 70,480 | — | — |
| 2021-08-04 | $302.10 | $302.10 | 10,583 | — | — |
| 2021-08-03 | $302.10 | $302.10 | 5,680 | — | — |
| 2021-08-02 | $301.80 | $301.80 | 15,223 | — | — |
| 2021-07-30 | $302.10 | $302.10 | 3,120 | — | — |
| 2021-07-29 | $301.50 | $301.50 | 16,270 | — | — |
| 2021-07-28 | $301.50 | $301.50 | 5,507 | — | — |
| 2021-07-27 | $302.10 | $302.10 | 62,360 | — | — |
| 2021-07-26 | $301.80 | $301.80 | 55,287 | — | — |
| 2021-07-23 | $302.10 | $302.10 | 16,800 | — | — |
| 2021-07-22 | $301.80 | $301.80 | 33,810 | — | — |
| 2021-07-21 | $301.50 | $301.50 | 28,230 | — | — |
| 2021-07-20 | $300.30 | $300.30 | 1,783 | — | — |
| 2021-07-19 | $300.00 | $300.00 | 6,633 | — | — |
| 2021-07-16 | $300.90 | $300.90 | 11,570 | — | — |
| 2021-07-15 | $300.60 | $300.60 | 27,887 | — | — |
| 2021-07-14 | $300.60 | $300.60 | 2,993 | — | — |
| 2021-07-13 | $300.60 | $300.60 | 1,957 | — | — |
| 2021-07-12 | $300.30 | $300.30 | 1,743 | — | — |
| 2021-07-09 | $300.30 | $300.30 | 1,017 | — | — |
| 2021-07-08 | $300.30 | $300.30 | 2,417 | — | — |
| 2021-07-07 | $300.30 | $300.30 | 1,657 | — | — |
| 2021-07-06 | $300.60 | $300.60 | 700 | — | — |
| 2021-07-02 | $300.60 | $300.60 | 1,403 | — | — |
| 2021-07-01 | $300.60 | $300.60 | 1,227 | — | — |
| 2021-06-30 | $300.90 | $300.90 | 13,043 | — | — |
| 2021-06-29 | $300.00 | $300.00 | 1,123 | — | — |
| 2021-06-28 | $300.00 | $300.00 | 2,160 | — | — |
| 2021-06-25 | $299.70 | $299.70 | 10,600 | — | — |
| 2021-06-24 | $299.40 | $299.40 | 28,047 | — | — |
| 2021-06-23 | $300.00 | $300.00 | 8,780 | — | — |
| 2021-06-22 | $300.00 | $300.00 | 4,757 | — | — |
| 2021-06-21 | $300.30 | $300.30 | 3,603 | — | — |
| 2021-06-18 | $300.30 | $300.30 | 1,043 | — | — |
| 2021-06-17 | $300.30 | $300.30 | 917 | — | — |
| 2021-06-16 | $300.60 | $300.60 | 2,200 | — | — |
| 2021-06-15 | $301.20 | $301.20 | 570 | — | — |
| 2021-06-14 | $300.90 | $300.90 | 1,427 | — | — |
| 2021-06-11 | $301.50 | $301.50 | 1,453 | — | — |
| 2021-06-10 | $302.40 | $302.40 | 2,457 | — | — |
| 2021-06-09 | $302.10 | $302.10 | 5,967 | — | — |
| 2021-06-08 | $302.40 | $302.40 | 6,133 | — | — |
| 2021-06-07 | $300.30 | $300.30 | 1,983 | — | — |
| 2021-06-04 | $300.60 | $300.60 | 1,037 | — | — |
| 2021-06-03 | $300.00 | $300.00 | 1,347 | — | — |
| 2021-06-02 | $300.30 | $300.30 | 2,377 | — | — |
| 2021-06-01 | $300.00 | $300.00 | 3,360 | — | — |
| 2021-05-28 | $299.70 | $299.70 | 2,493 | — | — |
| 2021-05-27 | $300.15 | $300.15 | 1,997 | — | — |
| 2021-05-26 | $300.00 | $300.00 | 5,257 | — | — |
| 2021-05-25 | $299.70 | $299.70 | 11,847 | — | — |
| 2021-05-24 | $299.70 | $299.70 | 2,040 | — | — |
| 2021-05-21 | $299.40 | $299.40 | 833 | — | — |
| 2021-05-20 | $299.70 | $299.70 | 600 | — | — |
| 2021-05-19 | $299.40 | $299.40 | 6,207 | — | — |
| 2021-05-18 | $300.00 | $300.00 | 2,330 | — | — |
| 2021-05-17 | $299.70 | $299.70 | 3,573 | — | — |
| 2021-05-14 | $299.40 | $299.40 | 3,787 | — | — |
| 2021-05-13 | $299.40 | $299.40 | 4,167 | — | — |
| 2021-05-12 | $299.70 | $299.70 | 9,037 | — | — |
| 2021-05-11 | $299.40 | $299.40 | 4,657 | — | — |
| 2021-05-10 | $300.00 | $300.00 | 2,747 | — | — |
| 2021-05-07 | $299.70 | $299.70 | 5,597 | — | — |
| 2021-05-06 | $299.40 | $299.40 | 7,447 | — | — |
| 2021-05-05 | $299.40 | $299.40 | 11,900 | — | — |
| 2021-05-04 | $300.00 | $300.00 | 5,103 | — | — |
| 2021-05-03 | $300.60 | $300.60 | 32,187 | — | — |
| 2021-04-30 | $299.40 | $299.40 | 1,963 | — | — |
| 2021-04-29 | $299.40 | $299.40 | 2,353 | — | — |
| 2021-04-28 | $299.70 | $299.70 | 1,337 | — | — |
| 2021-04-27 | $299.70 | $299.70 | 4,600 | — | — |
| 2021-04-26 | $299.70 | $299.70 | 3,327 | — | — |
| 2021-04-23 | $300.00 | $300.00 | 7,507 | — | — |
| 2021-04-22 | $300.00 | $300.00 | 2,063 | — | — |
| 2021-04-21 | $299.10 | $299.10 | 2,357 | — | — |
| 2021-04-20 | $299.10 | $299.10 | 7,723 | — | — |
| 2021-04-19 | $299.40 | $299.40 | 15,110 | — | — |
| 2021-04-16 | $299.40 | $299.40 | 11,763 | — | — |
| 2021-04-15 | $300.00 | $300.00 | 5,913 | — | — |
| 2021-04-14 | $299.10 | $299.10 | 6,483 | — | — |
| 2021-04-13 | $298.80 | $298.80 | 4,663 | — | — |
| 2021-04-12 | $298.80 | $298.80 | 5,893 | — | — |
| 2021-04-09 | $299.40 | $299.40 | 3,777 | — | — |
| 2021-04-08 | $299.70 | $299.70 | 3,987 | — | — |
| 2021-04-07 | $299.10 | $299.10 | 4,003 | — | — |
| 2021-04-06 | $299.10 | $299.10 | 8,327 | — | — |
| 2021-04-05 | $298.80 | $298.80 | 10,143 | — | — |
| 2021-04-01 | $300.60 | $300.60 | 12,153 | — | — |
| 2021-03-31 | $300.00 | $300.00 | 25,347 | — | — |
| 2021-03-30 | $298.80 | $298.80 | 5,450 | — | — |
| 2021-03-29 | $300.00 | $300.00 | 4,863 | — | — |
| 2021-03-26 | $301.50 | $301.50 | 4,297 | — | — |
| 2021-03-25 | $300.30 | $300.30 | 10,177 | — | — |
| 2021-03-24 | $298.50 | $298.50 | 15,407 | — | — |
| 2021-03-23 | $301.80 | $301.80 | 25,750 | — | — |
| 2021-03-22 | $303.60 | $303.60 | 10,163 | — | — |
| 2021-03-19 | $304.50 | $304.50 | 8,397 | — | — |
| 2021-03-18 | $302.40 | $302.40 | 6,097 | — | — |
| 2021-03-17 | $303.00 | $303.00 | 12,367 | — | — |
| 2021-03-16 | $305.70 | $305.70 | 7,383 | — | — |
| 2021-03-15 | $306.60 | $306.60 | 14,123 | — | — |
| 2021-03-12 | $306.00 | $306.00 | 9,010 | — | — |
| 2021-03-11 | $306.00 | $306.00 | 25,923 | — | — |
| 2021-03-10 | $300.60 | $300.60 | 29,080 | — | — |
| 2021-03-09 | $303.90 | $303.90 | 10,713 | — | — |
| 2021-03-08 | $304.80 | $304.80 | 25,893 | — | — |
| 2021-03-05 | $305.40 | $305.40 | 71,063 | — | — |
| 2021-03-04 | $299.10 | $299.10 | 61,917 | — | — |
| 2021-03-03 | $303.60 | $303.60 | 29,397 | — | — |
| 2021-03-02 | $314.10 | $314.10 | 42,930 | — | — |
| 2021-03-01 | $312.60 | $312.60 | 27,373 | — | — |
| 2021-02-26 | $314.40 | $314.40 | 27,033 | — | — |
| 2021-02-25 | $315.30 | $315.30 | 45,463 | — | — |
| 2021-02-24 | $319.20 | $319.20 | 41,600 | — | — |
| 2021-02-23 | $312.30 | $312.30 | 69,663 | — | — |
| 2021-02-22 | $322.20 | $322.20 | 53,830 | — | — |
| 2021-02-19 | $330.00 | $330.00 | 102,060 | — | — |
| 2021-02-18 | $336.00 | $336.00 | 206,107 | — | — |
| 2021-02-17 | $334.50 | $334.50 | 229,237 | — | — |
| 2021-02-16 | $406.20 | $406.20 | 19,063 | — | — |
| 2021-02-12 | $409.80 | $409.80 | 24,913 | — | — |
| 2021-02-11 | $396.30 | $396.30 | 15,167 | — | — |
| 2021-02-10 | $401.10 | $401.10 | 12,113 | — | — |
| 2021-02-09 | $409.50 | $409.50 | 17,220 | — | — |
| 2021-02-08 | $411.30 | $411.30 | 35,447 | — | — |
| 2021-02-05 | $407.40 | $407.40 | 23,787 | — | — |
| 2021-02-04 | $389.10 | $389.10 | 8,350 | — | — |
| 2021-02-03 | $386.10 | $386.10 | 15,283 | — | — |
| 2021-02-02 | $384.60 | $384.60 | 18,240 | — | — |
| 2021-02-01 | $373.50 | $373.50 | 24,730 | — | — |
| 2021-01-29 | $351.00 | $351.00 | 14,543 | — | — |
| 2021-01-28 | $354.00 | $354.00 | 27,490 | — | — |
| 2021-01-27 | $355.50 | $355.50 | 18,687 | — | — |
| 2021-01-26 | $381.00 | $381.00 | 19,920 | — | — |
| 2021-01-25 | $375.90 | $375.90 | 22,610 | — | — |
| 2021-01-22 | $361.80 | $361.80 | 17,770 | — | — |
| 2021-01-21 | $361.80 | $361.80 | 30,310 | — | — |
| 2021-01-20 | $366.00 | $366.00 | 18,193 | — | — |
| 2021-01-19 | $371.70 | $371.70 | 25,733 | — | — |
| 2021-01-15 | $383.10 | $383.10 | 45,993 | — | — |
| 2021-01-14 | $398.70 | $398.70 | 177,063 | — | — |
| 2021-01-13 | $322.50 | $322.50 | 293 | — | — |
| 2021-01-12 | $322.50 | $322.50 | 6,110 | — | — |
| 2021-01-11 | $320.40 | $320.40 | 113 | — | — |