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
- 1997-02-04 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 | $327.90 | $399.84 | 205,100 | — | — |
| 2021-12-30 | $329.31 | $401.56 | 166,100 | — | — |
| 2021-12-29 | $331.62 | $404.38 | 387,500 | — | — |
| 2021-12-28 | $329.57 | $401.88 | 189,400 | — | — |
| 2021-12-27 | $330.52 | $403.04 | 156,600 | — | — |
| 2021-12-23 | $332.23 | $404.05 | 154,000 | — | — |
| 2021-12-22 | $330.25 | $401.64 | 257,200 | — | — |
| 2021-12-21 | $330.59 | $402.05 | 277,800 | — | — |
| 2021-12-20 | $314.18 | $382.10 | 396,300 | — | — |
| 2021-12-17 | $322.21 | $391.86 | 358,700 | — | — |
| 2021-12-16 | $320.47 | $389.75 | 540,600 | — | — |
| 2021-12-15 | $311.53 | $378.87 | 685,100 | — | — |
| 2021-12-14 | $325.42 | $395.77 | 352,900 | — | — |
| 2021-12-13 | $328.37 | $399.35 | 496,300 | — | — |
| 2021-12-10 | $338.98 | $412.26 | 352,200 | — | — |
| 2021-12-09 | $336.12 | $408.78 | 388,900 | — | — |
| 2021-12-08 | $344.87 | $419.42 | 246,500 | — | — |
| 2021-12-07 | $339.15 | $412.46 | 189,700 | — | — |
| 2021-12-06 | $337.80 | $410.82 | 294,600 | — | — |
| 2021-12-03 | $327.43 | $398.21 | 270,200 | — | — |
| 2021-12-02 | $332.46 | $404.33 | 362,800 | — | — |
| 2021-12-01 | $329.84 | $401.14 | 581,000 | — | — |
| 2021-11-30 | $331.71 | $403.42 | 590,100 | — | — |
| 2021-11-29 | $333.45 | $405.53 | 208,300 | — | — |
| 2021-11-26 | $336.29 | $408.99 | 245,800 | — | — |
| 2021-11-24 | $342.70 | $416.78 | 198,200 | — | — |
| 2021-11-23 | $343.16 | $417.34 | 231,000 | — | — |
| 2021-11-22 | $342.71 | $416.79 | 227,400 | — | — |
| 2021-11-19 | $342.43 | $416.45 | 244,900 | — | — |
| 2021-11-18 | $342.00 | $415.93 | 238,700 | — | — |
| 2021-11-17 | $347.08 | $422.11 | 289,900 | — | — |
| 2021-11-16 | $347.66 | $422.81 | 264,900 | — | — |
| 2021-11-15 | $351.04 | $426.92 | 225,100 | — | — |
| 2021-11-12 | $354.66 | $431.33 | 296,000 | — | — |
| 2021-11-11 | $352.21 | $428.35 | 240,900 | — | — |
| 2021-11-10 | $355.93 | $432.87 | 162,200 | — | — |
| 2021-11-09 | $359.46 | $437.16 | 204,200 | — | — |
| 2021-11-08 | $363.63 | $442.24 | 282,200 | — | — |
| 2021-11-05 | $372.51 | $453.04 | 327,300 | — | — |
| 2021-11-04 | $355.61 | $432.48 | 150,200 | — | — |
| 2021-11-03 | $355.54 | $432.40 | 190,400 | — | — |
| 2021-11-02 | $353.81 | $430.29 | 337,600 | — | — |
| 2021-11-01 | $354.76 | $431.45 | 215,000 | — | — |
| 2021-10-29 | $344.71 | $419.23 | 203,100 | — | — |
| 2021-10-28 | $341.24 | $415.01 | 344,400 | — | — |
| 2021-10-27 | $345.54 | $420.24 | 142,100 | — | — |
| 2021-10-26 | $351.05 | $426.94 | 118,400 | — | — |
| 2021-10-25 | $352.16 | $428.29 | 139,000 | — | — |
| 2021-10-22 | $354.49 | $431.12 | 245,400 | — | — |
| 2021-10-21 | $346.35 | $421.22 | 115,400 | — | — |
| 2021-10-20 | $345.82 | $420.58 | 135,300 | — | — |
| 2021-10-19 | $350.12 | $425.81 | 262,200 | — | — |
| 2021-10-18 | $342.80 | $416.90 | 190,900 | — | — |
| 2021-10-15 | $336.45 | $409.18 | 213,900 | — | — |
| 2021-10-14 | $336.43 | $409.16 | 174,200 | — | — |
| 2021-10-13 | $336.64 | $409.41 | 177,300 | — | — |
| 2021-10-12 | $339.37 | $412.73 | 219,700 | — | — |
| 2021-10-11 | $339.24 | $412.57 | 155,300 | — | — |
| 2021-10-08 | $343.64 | $417.92 | 209,200 | — | — |
| 2021-10-07 | $345.13 | $419.74 | 178,500 | — | — |
| 2021-10-06 | $342.88 | $417.00 | 292,500 | — | — |
| 2021-10-05 | $342.62 | $416.68 | 315,200 | — | — |
| 2021-10-04 | $343.48 | $417.73 | 399,800 | — | — |
| 2021-10-01 | $349.00 | $423.37 | 451,900 | — | — |
| 2021-09-30 | $334.05 | $405.24 | 364,900 | — | — |
| 2021-09-29 | $342.59 | $415.60 | 285,900 | — | — |
| 2021-09-28 | $342.81 | $415.86 | 509,600 | — | — |
| 2021-09-27 | $344.01 | $417.32 | 648,700 | — | — |
| 2021-09-24 | $351.85 | $426.83 | 1,222,400 | — | — |
| 2021-09-23 | $327.71 | $397.55 | 668,900 | — | — |
| 2021-09-22 | $321.51 | $390.02 | 509,100 | — | — |
| 2021-09-21 | $313.68 | $380.53 | 586,700 | — | — |
| 2021-09-20 | $309.88 | $375.92 | 520,500 | — | — |
| 2021-09-17 | $308.50 | $374.24 | 751,200 | — | — |
| 2021-09-16 | $301.00 | $365.14 | 398,100 | — | — |
| 2021-09-15 | $291.12 | $353.16 | 473,000 | — | — |
| 2021-09-14 | $298.25 | $361.81 | 221,700 | — | — |
| 2021-09-13 | $298.18 | $361.72 | 199,800 | — | — |
| 2021-09-10 | $300.07 | $364.02 | 319,400 | — | — |
| 2021-09-09 | $299.61 | $363.46 | 270,400 | — | — |
| 2021-09-08 | $292.53 | $354.87 | 338,400 | — | — |
| 2021-09-07 | $299.31 | $363.09 | 357,900 | — | — |
| 2021-09-03 | $291.58 | $353.72 | 219,800 | — | — |
| 2021-09-02 | $295.78 | $358.81 | 308,000 | — | — |
| 2021-09-01 | $305.33 | $370.40 | 227,100 | — | — |
| 2021-08-31 | $304.85 | $369.81 | 376,300 | — | — |
| 2021-08-30 | $303.11 | $367.70 | 229,200 | — | — |
| 2021-08-27 | $304.44 | $369.32 | 203,100 | — | — |
| 2021-08-26 | $299.19 | $362.95 | 260,300 | — | — |
| 2021-08-25 | $298.60 | $362.23 | 121,600 | — | — |
| 2021-08-24 | $295.40 | $358.35 | 195,100 | — | — |
| 2021-08-23 | $292.33 | $354.63 | 210,700 | — | — |
| 2021-08-20 | $287.44 | $348.69 | 248,200 | — | — |
| 2021-08-19 | $285.28 | $346.07 | 326,800 | — | — |
| 2021-08-18 | $286.95 | $348.10 | 291,800 | — | — |
| 2021-08-17 | $288.70 | $350.22 | 215,400 | — | — |
| 2021-08-16 | $297.07 | $360.38 | 171,300 | — | — |
| 2021-08-13 | $298.71 | $362.37 | 185,000 | — | — |
| 2021-08-12 | $297.53 | $360.93 | 292,400 | — | — |
| 2021-08-11 | $301.92 | $366.26 | 172,300 | — | — |
| 2021-08-10 | $303.92 | $368.69 | 107,900 | — | — |
| 2021-08-09 | $301.55 | $365.81 | 152,600 | — | — |
| 2021-08-06 | $306.01 | $371.22 | 164,500 | — | — |
| 2021-08-05 | $306.55 | $371.88 | 175,700 | — | — |
| 2021-08-04 | $299.99 | $363.92 | 209,600 | — | — |
| 2021-08-03 | $300.91 | $365.03 | 154,200 | — | — |
| 2021-08-02 | $303.91 | $368.67 | 150,300 | — | — |
| 2021-07-30 | $305.20 | $370.24 | 118,000 | — | — |
| 2021-07-29 | $307.78 | $373.37 | 116,300 | — | — |
| 2021-07-28 | $310.00 | $376.06 | 157,600 | — | — |
| 2021-07-27 | $311.86 | $378.32 | 163,400 | — | — |
| 2021-07-26 | $314.08 | $381.01 | 184,500 | — | — |
| 2021-07-23 | $312.56 | $379.17 | 145,100 | — | — |
| 2021-07-22 | $311.11 | $377.41 | 157,300 | — | — |
| 2021-07-21 | $319.27 | $387.31 | 302,300 | — | — |
| 2021-07-20 | $309.29 | $375.20 | 379,400 | — | — |
| 2021-07-19 | $302.26 | $366.67 | 399,400 | — | — |
| 2021-07-16 | $308.52 | $374.27 | 303,400 | — | — |
| 2021-07-15 | $311.34 | $377.69 | 146,600 | — | — |
| 2021-07-14 | $312.54 | $379.14 | 156,000 | — | — |
| 2021-07-13 | $312.86 | $379.53 | 223,600 | — | — |
| 2021-07-12 | $324.00 | $393.05 | 193,600 | — | — |
| 2021-07-09 | $325.63 | $395.02 | 177,600 | — | — |
| 2021-07-08 | $317.36 | $384.99 | 298,900 | — | — |
| 2021-07-07 | $321.34 | $389.82 | 282,700 | — | — |
| 2021-07-06 | $320.42 | $388.70 | 336,400 | — | — |
| 2021-07-02 | $324.97 | $394.22 | 194,000 | — | — |
| 2021-07-01 | $322.99 | $391.82 | 288,600 | — | — |
| 2021-06-30 | $316.52 | $383.97 | 240,500 | — | — |
| 2021-06-29 | $316.57 | $384.03 | 214,900 | — | — |
| 2021-06-28 | $321.93 | $390.53 | 299,400 | — | — |
| 2021-06-25 | $321.28 | $389.75 | 1,088,000 | — | — |
| 2021-06-24 | $324.74 | $393.94 | 219,000 | — | — |
| 2021-06-23 | $324.72 | $393.92 | 199,600 | — | — |
| 2021-06-22 | $323.22 | $392.10 | 228,100 | — | — |
| 2021-06-21 | $320.90 | $389.28 | 267,000 | — | — |
| 2021-06-18 | $316.28 | $383.68 | 438,900 | — | — |
| 2021-06-17 | $316.97 | $384.52 | 283,700 | — | — |
| 2021-06-16 | $323.40 | $392.32 | 272,500 | — | — |
| 2021-06-15 | $323.00 | $391.83 | 208,200 | — | — |
| 2021-06-14 | $322.79 | $391.58 | 434,600 | — | — |
| 2021-06-11 | $320.03 | $388.23 | 228,700 | — | — |
| 2021-06-10 | $319.25 | $387.28 | 272,200 | — | — |
| 2021-06-09 | $319.94 | $388.12 | 460,900 | — | — |
| 2021-06-08 | $326.35 | $395.90 | 563,500 | — | — |
| 2021-06-07 | $334.27 | $405.50 | 381,300 | — | — |
| 2021-06-04 | $333.38 | $404.42 | 206,500 | — | — |
| 2021-06-03 | $331.17 | $401.74 | 241,100 | — | — |
| 2021-06-02 | $330.36 | $400.76 | 292,500 | — | — |
| 2021-06-01 | $332.86 | $403.79 | 277,000 | — | — |
| 2021-05-28 | $326.88 | $396.54 | 137,300 | — | — |
| 2021-05-27 | $329.74 | $400.01 | 283,700 | — | — |
| 2021-05-26 | $326.73 | $396.36 | 337,200 | — | — |
| 2021-05-25 | $319.63 | $387.74 | 274,200 | — | — |
| 2021-05-24 | $320.66 | $388.99 | 259,600 | — | — |
| 2021-05-21 | $317.67 | $385.37 | 369,700 | — | — |
| 2021-05-20 | $314.25 | $381.22 | 297,700 | — | — |
| 2021-05-19 | $308.82 | $374.63 | 274,400 | — | — |
| 2021-05-18 | $314.91 | $382.02 | 256,300 | — | — |
| 2021-05-17 | $318.30 | $386.13 | 347,500 | — | — |
| 2021-05-14 | $323.64 | $392.61 | 324,400 | — | — |
| 2021-05-13 | $311.19 | $377.51 | 367,500 | — | — |
| 2021-05-12 | $309.00 | $374.85 | 364,700 | — | — |
| 2021-05-11 | $317.36 | $384.99 | 253,000 | — | — |
| 2021-05-10 | $318.01 | $385.78 | 377,200 | — | — |
| 2021-05-07 | $312.80 | $379.46 | 313,200 | — | — |
| 2021-05-06 | $314.76 | $381.84 | 283,700 | — | — |
| 2021-05-05 | $313.99 | $380.90 | 312,900 | — | — |
| 2021-05-04 | $316.32 | $383.73 | 260,800 | — | — |
| 2021-05-03 | $320.29 | $388.54 | 211,700 | — | — |
| 2021-04-30 | $325.16 | $394.45 | 336,600 | — | — |
| 2021-04-29 | $325.52 | $394.89 | 242,100 | — | — |
| 2021-04-28 | $324.41 | $393.54 | 190,700 | — | — |
| 2021-04-27 | $326.33 | $395.87 | 415,400 | — | — |
| 2021-04-26 | $326.57 | $396.16 | 354,400 | — | — |
| 2021-04-23 | $333.41 | $404.46 | 375,500 | — | — |
| 2021-04-22 | $326.57 | $396.16 | 505,800 | — | — |
| 2021-04-21 | $316.04 | $383.39 | 227,500 | — | — |
| 2021-04-20 | $310.29 | $376.41 | 261,200 | — | — |
| 2021-04-19 | $313.61 | $380.44 | 367,600 | — | — |
| 2021-04-16 | $319.79 | $387.94 | 356,900 | — | — |
| 2021-04-15 | $318.02 | $385.79 | 431,800 | — | — |
| 2021-04-14 | $313.11 | $379.83 | 318,200 | — | — |
| 2021-04-13 | $308.22 | $373.90 | 321,900 | — | — |
| 2021-04-12 | $304.59 | $369.50 | 315,600 | — | — |
| 2021-04-09 | $304.39 | $369.26 | 368,400 | — | — |
| 2021-04-08 | $305.18 | $370.21 | 342,000 | — | — |
| 2021-04-07 | $303.03 | $367.61 | 247,500 | — | — |
| 2021-04-06 | $304.51 | $369.40 | 689,100 | — | — |
| 2021-04-05 | $298.30 | $361.87 | 355,500 | — | — |
| 2021-04-01 | $295.03 | $357.90 | 296,900 | — | — |
| 2021-03-31 | $291.66 | $353.81 | 391,100 | — | — |
| 2021-03-30 | $290.16 | $351.99 | 475,700 | — | — |
| 2021-03-29 | $284.13 | $344.68 | 580,100 | — | — |
| 2021-03-26 | $286.23 | $347.23 | 641,900 | — | — |
| 2021-03-25 | $280.00 | $339.67 | 869,100 | — | — |
| 2021-03-24 | $278.35 | $337.67 | 1,719,600 | — | — |
| 2021-03-23 | $299.28 | $363.06 | 922,900 | — | — |
| 2021-03-22 | $313.49 | $380.30 | 468,600 | — | — |
| 2021-03-19 | $313.33 | $380.10 | 670,300 | — | — |
| 2021-03-18 | $315.58 | $382.83 | 370,600 | — | — |
| 2021-03-17 | $316.06 | $383.41 | 241,800 | — | — |
| 2021-03-16 | $309.74 | $375.75 | 315,200 | — | — |
| 2021-03-15 | $309.54 | $375.50 | 370,800 | — | — |
| 2021-03-12 | $315.00 | $382.13 | 941,000 | — | — |
| 2021-03-11 | $305.48 | $370.58 | 633,100 | — | — |
| 2021-03-10 | $305.19 | $370.23 | 413,900 | — | — |
| 2021-03-09 | $304.49 | $369.38 | 699,500 | — | — |
| 2021-03-08 | $315.76 | $383.05 | 509,300 | — | — |
| 2021-03-05 | $308.47 | $374.21 | 531,000 | — | — |
| 2021-03-04 | $302.20 | $366.60 | 649,500 | — | — |
| 2021-03-03 | $306.00 | $371.21 | 559,100 | — | — |
| 2021-03-02 | $311.36 | $377.71 | 436,200 | — | — |
| 2021-03-01 | $314.22 | $381.18 | 444,200 | — | — |
| 2021-02-26 | $309.18 | $375.07 | 534,400 | — | — |
| 2021-02-25 | $307.76 | $373.34 | 334,500 | — | — |
| 2021-02-24 | $319.72 | $387.85 | 458,200 | — | — |
| 2021-02-23 | $303.51 | $368.19 | 344,200 | — | — |
| 2021-02-22 | $307.94 | $373.56 | 483,300 | — | — |
| 2021-02-19 | $304.26 | $369.10 | 329,600 | — | — |
| 2021-02-18 | $294.99 | $357.85 | 301,700 | — | — |
| 2021-02-17 | $296.32 | $359.47 | 218,600 | — | — |
| 2021-02-16 | $300.51 | $364.55 | 522,100 | — | — |
| 2021-02-12 | $287.37 | $348.61 | 283,300 | — | — |
| 2021-02-11 | $286.72 | $347.82 | 345,100 | — | — |
| 2021-02-10 | $288.65 | $350.16 | 271,500 | — | — |
| 2021-02-09 | $283.05 | $343.37 | 287,700 | — | — |
| 2021-02-08 | $286.28 | $347.29 | 263,100 | — | — |
| 2021-02-05 | $281.47 | $341.45 | 246,700 | — | — |
| 2021-02-04 | $280.83 | $340.68 | 402,000 | — | — |
| 2021-02-03 | $276.51 | $335.44 | 966,400 | — | — |
| 2021-02-02 | $265.75 | $322.38 | 1,980,100 | — | — |
| 2021-02-01 | $261.83 | $317.63 | 366,800 | — | — |
| 2021-01-29 | $265.96 | $322.64 | 296,700 | — | — |
| 2021-01-28 | $267.50 | $324.50 | 247,600 | — | — |
| 2021-01-27 | $263.20 | $319.29 | 464,500 | — | — |
| 2021-01-26 | $275.13 | $333.76 | 380,300 | — | — |
| 2021-01-25 | $273.62 | $331.93 | 196,200 | — | — |
| 2021-01-22 | $271.59 | $329.47 | 253,300 | — | — |
| 2021-01-21 | $273.02 | $331.20 | 241,300 | — | — |
| 2021-01-20 | $268.42 | $325.62 | 416,400 | — | — |
| 2021-01-19 | $272.00 | $329.96 | 368,200 | — | — |
| 2021-01-15 | $278.50 | $337.85 | 492,300 | — | — |
| 2021-01-14 | $289.18 | $350.80 | 435,700 | — | — |
| 2021-01-13 | $284.54 | $345.18 | 345,700 | — | — |
| 2021-01-12 | $283.78 | $344.25 | 267,200 | — | — |
| 2021-01-11 | $281.85 | $341.91 | 223,200 | — | — |
| 2021-01-08 | $279.10 | $338.58 | 306,600 | — | — |
| 2021-01-07 | $285.59 | $346.45 | 255,100 | — | — |
| 2021-01-06 | $287.53 | $348.80 | 588,200 | — | — |
| 2021-01-05 | $271.89 | $329.83 | 230,800 | — | — |
| 2021-01-04 | $269.01 | $326.34 | 351,200 | — | — |