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
- 2004-11-19 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 | $493.33 | $558.96 | 166,300 | — | — |
| 2021-12-30 | $491.50 | $556.89 | 175,100 | — | — |
| 2021-12-29 | $498.32 | $563.94 | 147,600 | — | — |
| 2021-12-28 | $498.08 | $563.67 | 157,800 | — | — |
| 2021-12-27 | $511.09 | $578.39 | 194,500 | — | — |
| 2021-12-23 | $495.60 | $560.86 | 236,000 | — | — |
| 2021-12-22 | $492.80 | $557.69 | 208,000 | — | — |
| 2021-12-21 | $485.45 | $549.37 | 260,300 | — | — |
| 2021-12-20 | $477.48 | $540.35 | 398,500 | — | — |
| 2021-12-17 | $482.99 | $546.59 | 736,000 | — | — |
| 2021-12-16 | $475.50 | $538.11 | 432,900 | — | — |
| 2021-12-15 | $490.40 | $554.98 | 525,300 | — | — |
| 2021-12-14 | $477.92 | $540.85 | 514,700 | — | — |
| 2021-12-13 | $480.01 | $543.22 | 695,500 | — | — |
| 2021-12-10 | $503.41 | $569.70 | 505,400 | — | — |
| 2021-12-09 | $515.59 | $583.48 | 452,000 | — | — |
| 2021-12-08 | $539.01 | $609.99 | 227,000 | — | — |
| 2021-12-07 | $538.78 | $609.73 | 392,500 | — | — |
| 2021-12-06 | $510.22 | $577.41 | 591,000 | — | — |
| 2021-12-03 | $544.62 | $616.34 | 200,900 | — | — |
| 2021-12-02 | $554.46 | $627.47 | 264,800 | — | — |
| 2021-12-01 | $555.20 | $628.31 | 303,200 | — | — |
| 2021-11-30 | $553.46 | $626.34 | 397,400 | — | — |
| 2021-11-29 | $564.32 | $638.63 | 294,000 | — | — |
| 2021-11-26 | $535.02 | $605.47 | 195,100 | — | — |
| 2021-11-24 | $552.58 | $625.34 | 269,800 | — | — |
| 2021-11-23 | $545.84 | $617.72 | 303,700 | — | — |
| 2021-11-22 | $557.86 | $631.32 | 239,500 | — | — |
| 2021-11-19 | $570.59 | $645.72 | 267,900 | — | — |
| 2021-11-18 | $560.95 | $634.82 | 223,400 | — | — |
| 2021-11-17 | $563.55 | $637.76 | 244,000 | — | — |
| 2021-11-16 | $575.97 | $651.81 | 222,600 | — | — |
| 2021-11-15 | $562.96 | $637.09 | 197,500 | — | — |
| 2021-11-12 | $561.77 | $635.74 | 248,300 | — | — |
| 2021-11-11 | $554.59 | $627.62 | 193,300 | — | — |
| 2021-11-10 | $537.60 | $608.39 | 209,800 | — | — |
| 2021-11-09 | $553.47 | $626.35 | 297,000 | — | — |
| 2021-11-08 | $548.35 | $620.56 | 244,900 | — | — |
| 2021-11-05 | $546.28 | $618.21 | 373,900 | — | — |
| 2021-11-04 | $535.07 | $605.53 | 700,900 | — | — |
| 2021-11-03 | $539.06 | $610.04 | 266,200 | — | — |
| 2021-11-02 | $535.98 | $606.56 | 318,300 | — | — |
| 2021-11-01 | $529.28 | $598.98 | 394,500 | — | — |
| 2021-10-29 | $525.46 | $594.65 | 626,700 | — | — |
| 2021-10-28 | $549.71 | $622.10 | 432,100 | — | — |
| 2021-10-27 | $525.00 | $594.13 | 301,000 | — | — |
| 2021-10-26 | $523.32 | $592.23 | 182,000 | — | — |
| 2021-10-25 | $522.81 | $591.65 | 227,700 | — | — |
| 2021-10-22 | $510.95 | $578.23 | 316,900 | — | — |
| 2021-10-21 | $517.50 | $585.64 | 265,500 | — | — |
| 2021-10-20 | $500.97 | $566.94 | 212,500 | — | — |
| 2021-10-19 | $496.07 | $561.39 | 172,300 | — | — |
| 2021-10-18 | $490.32 | $554.88 | 274,700 | — | — |
| 2021-10-15 | $481.04 | $544.38 | 231,500 | — | — |
| 2021-10-14 | $480.06 | $543.27 | 222,800 | — | — |
| 2021-10-13 | $465.97 | $527.33 | 248,700 | — | — |
| 2021-10-12 | $461.69 | $522.48 | 243,600 | — | — |
| 2021-10-11 | $460.83 | $521.51 | 186,800 | — | — |
| 2021-10-08 | $468.72 | $530.44 | 260,200 | — | — |
| 2021-10-07 | $472.20 | $534.38 | 221,900 | — | — |
| 2021-10-06 | $466.82 | $528.29 | 249,500 | — | — |
| 2021-10-05 | $469.51 | $531.33 | 586,700 | — | — |
| 2021-10-04 | $464.01 | $525.11 | 397,700 | — | — |
| 2021-10-01 | $483.08 | $546.69 | 383,800 | — | — |
| 2021-09-30 | $484.68 | $548.50 | 365,500 | — | — |
| 2021-09-29 | $484.61 | $548.42 | 340,300 | — | — |
| 2021-09-28 | $490.19 | $554.06 | 374,900 | — | — |
| 2021-09-27 | $509.14 | $575.48 | 181,000 | — | — |
| 2021-09-24 | $517.92 | $585.40 | 201,300 | — | — |
| 2021-09-23 | $517.75 | $585.21 | 374,400 | — | — |
| 2021-09-22 | $507.93 | $574.11 | 339,300 | — | — |
| 2021-09-21 | $492.67 | $556.86 | 328,300 | — | — |
| 2021-09-20 | $488.62 | $552.28 | 500,200 | — | — |
| 2021-09-17 | $497.52 | $562.34 | 811,300 | — | — |
| 2021-09-16 | $498.83 | $563.82 | 411,800 | — | — |
| 2021-09-15 | $495.99 | $560.61 | 392,900 | — | — |
| 2021-09-14 | $495.46 | $560.02 | 283,800 | — | — |
| 2021-09-13 | $489.38 | $553.14 | 300,400 | — | — |
| 2021-09-10 | $494.02 | $558.39 | 304,700 | — | — |
| 2021-09-09 | $488.33 | $551.96 | 438,500 | — | — |
| 2021-09-08 | $492.06 | $556.17 | 279,400 | — | — |
| 2021-09-07 | $497.36 | $562.16 | 308,900 | — | — |
| 2021-09-03 | $502.13 | $567.55 | 244,000 | — | — |
| 2021-09-02 | $498.02 | $562.91 | 297,200 | — | — |
| 2021-09-01 | $496.09 | $560.73 | 256,200 | — | — |
| 2021-08-31 | $494.93 | $559.42 | 390,200 | — | — |
| 2021-08-30 | $502.94 | $568.47 | 233,900 | — | — |
| 2021-08-27 | $494.96 | $559.45 | 280,100 | — | — |
| 2021-08-26 | $487.22 | $550.70 | 394,700 | — | — |
| 2021-08-25 | $483.27 | $546.24 | 353,700 | — | — |
| 2021-08-24 | $485.33 | $548.57 | 240,200 | — | — |
| 2021-08-23 | $485.18 | $548.40 | 388,300 | — | — |
| 2021-08-20 | $476.17 | $538.21 | 356,500 | — | — |
| 2021-08-19 | $467.22 | $528.10 | 274,800 | — | — |
| 2021-08-18 | $457.91 | $517.57 | 336,400 | — | — |
| 2021-08-17 | $452.67 | $511.65 | 332,400 | — | — |
| 2021-08-16 | $458.53 | $518.27 | 263,900 | — | — |
| 2021-08-13 | $464.85 | $525.42 | 168,600 | — | — |
| 2021-08-12 | $462.34 | $522.58 | 270,100 | — | — |
| 2021-08-11 | $459.23 | $519.06 | 187,500 | — | — |
| 2021-08-10 | $458.38 | $518.10 | 255,600 | — | — |
| 2021-08-09 | $459.77 | $519.68 | 203,500 | — | — |
| 2021-08-06 | $461.79 | $521.96 | 218,500 | — | — |
| 2021-08-05 | $463.48 | $523.87 | 362,400 | — | — |
| 2021-08-04 | $466.43 | $527.20 | 231,300 | — | — |
| 2021-08-03 | $456.54 | $516.02 | 286,900 | — | — |
| 2021-08-02 | $454.46 | $513.67 | 497,900 | — | — |
| 2021-07-30 | $449.26 | $507.80 | 462,200 | — | — |
| 2021-07-29 | $440.06 | $497.40 | 798,500 | — | — |
| 2021-07-28 | $431.00 | $487.16 | 581,500 | — | — |
| 2021-07-27 | $407.26 | $460.32 | 515,600 | — | — |
| 2021-07-26 | $412.94 | $466.74 | 335,100 | — | — |
| 2021-07-23 | $414.26 | $468.24 | 292,400 | — | — |
| 2021-07-22 | $405.00 | $457.77 | 311,800 | — | — |
| 2021-07-21 | $405.30 | $458.11 | 319,300 | — | — |
| 2021-07-20 | $392.36 | $443.48 | 368,500 | — | — |
| 2021-07-19 | $380.74 | $430.35 | 383,600 | — | — |
| 2021-07-16 | $379.46 | $428.90 | 852,200 | — | — |
| 2021-07-15 | $379.51 | $428.96 | 529,500 | — | — |
| 2021-07-14 | $382.87 | $432.76 | 572,600 | — | — |
| 2021-07-13 | $387.45 | $437.93 | 328,700 | — | — |
| 2021-07-12 | $386.95 | $437.37 | 340,300 | — | — |
| 2021-07-09 | $382.60 | $432.45 | 272,100 | — | — |
| 2021-07-08 | $373.00 | $421.60 | 354,000 | — | — |
| 2021-07-07 | $376.92 | $426.03 | 440,300 | — | — |
| 2021-07-06 | $383.46 | $433.42 | 541,300 | — | — |
| 2021-07-02 | $376.31 | $425.34 | 223,400 | — | — |
| 2021-07-01 | $370.18 | $418.41 | 376,600 | — | — |
| 2021-06-30 | $373.45 | $422.11 | 234,100 | — | — |
| 2021-06-29 | $377.40 | $426.57 | 239,400 | — | — |
| 2021-06-28 | $374.48 | $422.59 | 298,700 | — | — |
| 2021-06-25 | $365.68 | $412.66 | 518,800 | — | — |
| 2021-06-24 | $359.35 | $405.52 | 198,400 | — | — |
| 2021-06-23 | $350.08 | $395.06 | 490,700 | — | — |
| 2021-06-22 | $353.72 | $399.17 | 213,500 | — | — |
| 2021-06-21 | $354.11 | $399.61 | 236,800 | — | — |
| 2021-06-18 | $353.96 | $399.44 | 625,900 | — | — |
| 2021-06-17 | $356.08 | $401.83 | 367,900 | — | — |
| 2021-06-16 | $343.68 | $387.84 | 280,400 | — | — |
| 2021-06-15 | $345.41 | $389.79 | 197,400 | — | — |
| 2021-06-14 | $351.79 | $396.99 | 254,500 | — | — |
| 2021-06-11 | $347.16 | $391.76 | 220,700 | — | — |
| 2021-06-10 | $343.40 | $387.52 | 233,500 | — | — |
| 2021-06-09 | $340.51 | $384.26 | 184,800 | — | — |
| 2021-06-08 | $338.66 | $382.17 | 222,100 | — | — |
| 2021-06-07 | $342.64 | $386.66 | 225,700 | — | — |
| 2021-06-04 | $347.03 | $391.62 | 267,700 | — | — |
| 2021-06-03 | $335.94 | $379.10 | 335,700 | — | — |
| 2021-06-02 | $343.63 | $387.78 | 365,100 | — | — |
| 2021-06-01 | $342.44 | $386.44 | 278,800 | — | — |
| 2021-05-28 | $343.12 | $387.20 | 251,700 | — | — |
| 2021-05-27 | $342.57 | $386.58 | 478,900 | — | — |
| 2021-05-26 | $339.03 | $382.59 | 420,200 | — | — |
| 2021-05-25 | $331.35 | $373.92 | 255,100 | — | — |
| 2021-05-24 | $329.90 | $372.29 | 261,300 | — | — |
| 2021-05-21 | $324.44 | $366.12 | 425,500 | — | — |
| 2021-05-20 | $331.97 | $374.62 | 398,000 | — | — |
| 2021-05-19 | $319.80 | $360.89 | 428,200 | — | — |
| 2021-05-18 | $309.40 | $349.15 | 326,800 | — | — |
| 2021-05-17 | $312.30 | $352.43 | 382,100 | — | — |
| 2021-05-14 | $316.52 | $357.19 | 462,200 | — | — |
| 2021-05-13 | $306.33 | $345.69 | 518,000 | — | — |
| 2021-05-12 | $306.10 | $345.43 | 429,900 | — | — |
| 2021-05-11 | $320.41 | $361.58 | 611,400 | — | — |
| 2021-05-10 | $321.86 | $363.21 | 486,300 | — | — |
| 2021-05-07 | $342.79 | $386.83 | 295,500 | — | — |
| 2021-05-06 | $333.38 | $376.21 | 355,800 | — | — |
| 2021-05-05 | $337.82 | $381.22 | 510,000 | — | — |
| 2021-05-04 | $334.12 | $377.05 | 494,900 | — | — |
| 2021-05-03 | $350.28 | $395.28 | 541,400 | — | — |
| 2021-04-30 | $361.38 | $407.81 | 327,700 | — | — |
| 2021-04-29 | $371.11 | $418.79 | 290,600 | — | — |
| 2021-04-28 | $377.52 | $426.02 | 257,600 | — | — |
| 2021-04-27 | $385.00 | $434.47 | 195,100 | — | — |
| 2021-04-26 | $389.53 | $439.58 | 277,900 | — | — |
| 2021-04-23 | $380.79 | $429.71 | 416,200 | — | — |
| 2021-04-22 | $372.18 | $420.00 | 237,200 | — | — |
| 2021-04-21 | $377.57 | $426.08 | 234,900 | — | — |
| 2021-04-20 | $364.28 | $411.08 | 266,600 | — | — |
| 2021-04-19 | $369.60 | $417.09 | 238,900 | — | — |
| 2021-04-16 | $378.62 | $427.27 | 322,000 | — | — |
| 2021-04-15 | $381.57 | $430.60 | 237,000 | — | — |
| 2021-04-14 | $369.92 | $417.45 | 251,900 | — | — |
| 2021-04-13 | $376.52 | $424.90 | 192,700 | — | — |
| 2021-04-12 | $373.92 | $421.96 | 283,100 | — | — |
| 2021-04-09 | $376.87 | $425.29 | 293,500 | — | — |
| 2021-04-08 | $378.37 | $426.98 | 352,800 | — | — |
| 2021-04-07 | $373.12 | $421.06 | 314,900 | — | — |
| 2021-04-06 | $374.54 | $422.66 | 486,500 | — | — |
| 2021-04-05 | $378.08 | $426.66 | 378,000 | — | — |
| 2021-04-01 | $367.52 | $414.74 | 507,600 | — | — |
| 2021-03-31 | $353.21 | $398.59 | 428,000 | — | — |
| 2021-03-30 | $342.59 | $386.61 | 360,500 | — | — |
| 2021-03-29 | $340.54 | $383.62 | 536,800 | — | — |
| 2021-03-26 | $350.97 | $395.37 | 386,900 | — | — |
| 2021-03-25 | $331.58 | $373.52 | 271,300 | — | — |
| 2021-03-24 | $330.99 | $372.86 | 255,000 | — | — |
| 2021-03-23 | $336.70 | $379.29 | 446,900 | — | — |
| 2021-03-22 | $348.24 | $392.29 | 410,200 | — | — |
| 2021-03-19 | $343.18 | $386.59 | 1,149,900 | — | — |
| 2021-03-18 | $335.76 | $378.23 | 506,700 | — | — |
| 2021-03-17 | $352.20 | $396.75 | 694,000 | — | — |
| 2021-03-16 | $342.65 | $385.99 | 262,400 | — | — |
| 2021-03-15 | $341.64 | $384.86 | 340,700 | — | — |
| 2021-03-12 | $331.00 | $372.87 | 426,800 | — | — |
| 2021-03-11 | $337.60 | $380.30 | 571,100 | — | — |
| 2021-03-10 | $323.41 | $364.32 | 572,200 | — | — |
| 2021-03-09 | $323.86 | $364.83 | 1,054,600 | — | — |
| 2021-03-08 | $302.05 | $340.26 | 723,000 | — | — |
| 2021-03-05 | $332.91 | $375.02 | 659,100 | — | — |
| 2021-03-04 | $327.97 | $369.46 | 808,800 | — | — |
| 2021-03-03 | $354.81 | $399.69 | 367,500 | — | — |
| 2021-03-02 | $370.58 | $417.46 | 354,700 | — | — |
| 2021-03-01 | $389.05 | $438.26 | 444,900 | — | — |
| 2021-02-26 | $374.52 | $421.89 | 448,300 | — | — |
| 2021-02-25 | $362.59 | $408.46 | 377,600 | — | — |
| 2021-02-24 | $387.86 | $436.92 | 438,900 | — | — |
| 2021-02-23 | $371.66 | $418.67 | 531,200 | — | — |
| 2021-02-22 | $372.66 | $419.80 | 506,400 | — | — |
| 2021-02-19 | $393.75 | $443.56 | 470,600 | — | — |
| 2021-02-18 | $375.88 | $423.43 | 317,000 | — | — |
| 2021-02-17 | $380.28 | $428.38 | 385,400 | — | — |
| 2021-02-16 | $387.96 | $437.03 | 492,500 | — | — |
| 2021-02-12 | $385.92 | $434.74 | 421,900 | — | — |
| 2021-02-11 | $384.67 | $433.33 | 10,003,300 | — | — |
| 2021-02-10 | $373.74 | $421.02 | 657,100 | — | — |
| 2021-02-09 | $379.16 | $427.12 | 1,092,200 | — | — |
| 2021-02-08 | $368.62 | $415.25 | 549,900 | — | — |
| 2021-02-05 | $359.51 | $404.99 | 775,500 | — | — |
| 2021-02-04 | $367.60 | $414.10 | 510,200 | — | — |
| 2021-02-03 | $366.02 | $412.32 | 356,100 | — | — |
| 2021-02-02 | $374.57 | $421.95 | 289,900 | — | — |
| 2021-02-01 | $367.93 | $414.47 | 283,100 | — | — |
| 2021-01-29 | $355.29 | $400.23 | 435,000 | — | — |
| 2021-01-28 | $367.98 | $414.53 | 373,600 | — | — |
| 2021-01-27 | $351.75 | $396.24 | 524,000 | — | — |
| 2021-01-26 | $383.25 | $431.73 | 266,100 | — | — |
| 2021-01-25 | $391.32 | $440.82 | 195,600 | — | — |
| 2021-01-22 | $396.91 | $447.12 | 164,400 | — | — |
| 2021-01-21 | $403.18 | $454.18 | 208,000 | — | — |
| 2021-01-20 | $396.42 | $446.56 | 282,100 | — | — |
| 2021-01-19 | $391.32 | $440.82 | 416,200 | — | — |
| 2021-01-15 | $379.23 | $427.20 | 477,000 | — | — |
| 2021-01-14 | $386.20 | $435.05 | 278,000 | — | — |
| 2021-01-13 | $388.22 | $437.33 | 216,200 | — | — |
| 2021-01-12 | $391.52 | $441.05 | 330,900 | — | — |
| 2021-01-11 | $392.46 | $442.10 | 523,500 | — | — |
| 2021-01-08 | $387.41 | $436.42 | 413,100 | — | — |
| 2021-01-07 | $381.25 | $429.48 | 348,100 | — | — |
| 2021-01-06 | $358.60 | $403.96 | 632,700 | — | — |
| 2021-01-05 | $370.56 | $417.43 | 355,800 | — | — |
| 2021-01-04 | $364.82 | $410.97 | 514,000 | — | — |