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
- 2016-08-09 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 | $101.00 | $101.00 | 4,057 | — | — |
| 2021-12-30 | $104.20 | $104.20 | 1,848 | — | — |
| 2021-12-29 | $106.00 | $106.00 | 3,358 | — | — |
| 2021-12-28 | $113.00 | $113.00 | 7,588 | — | — |
| 2021-12-27 | $117.20 | $117.20 | 18,114 | — | — |
| 2021-12-23 | $129.60 | $129.60 | 1,949 | — | — |
| 2021-12-22 | $124.80 | $124.80 | 1,825 | — | — |
| 2021-12-21 | $122.00 | $122.00 | 1,457 | — | — |
| 2021-12-20 | $122.20 | $122.20 | 1,276 | — | — |
| 2021-12-17 | $127.40 | $127.40 | 1,602 | — | — |
| 2021-12-16 | $130.20 | $130.20 | 465 | — | — |
| 2021-12-15 | $128.20 | $128.20 | 1,526 | — | — |
| 2021-12-14 | $128.00 | $128.00 | 715 | — | — |
| 2021-12-13 | $131.00 | $131.00 | 1,674 | — | — |
| 2021-12-10 | $135.20 | $135.20 | 3,213 | — | — |
| 2021-12-09 | $136.60 | $136.60 | 2,120 | — | — |
| 2021-12-08 | $145.00 | $145.00 | 3,079 | — | — |
| 2021-12-07 | $141.40 | $141.40 | 3,826 | — | — |
| 2021-12-06 | $122.20 | $122.20 | 24,700 | — | — |
| 2021-12-03 | $132.00 | $132.00 | 9,041 | — | — |
| 2021-12-02 | $134.40 | $134.40 | 8,534 | — | — |
| 2021-12-01 | $141.60 | $141.60 | 5,243 | — | — |
| 2021-11-30 | $156.80 | $156.80 | 2,155 | — | — |
| 2021-11-29 | $158.80 | $158.80 | 7,274 | — | — |
| 2021-11-26 | $153.40 | $153.40 | 1,340 | — | — |
| 2021-11-24 | $163.80 | $163.80 | 4,459 | — | — |
| 2021-11-23 | $156.80 | $156.80 | 2,484 | — | — |
| 2021-11-22 | $158.40 | $158.40 | 3,844 | — | — |
| 2021-11-19 | $169.00 | $169.00 | 5,776 | — | — |
| 2021-11-18 | $174.00 | $174.00 | 4,683 | — | — |
| 2021-11-17 | $176.00 | $176.00 | 30,190 | — | — |
| 2021-11-16 | $200.00 | $200.00 | 5,869 | — | — |
| 2021-11-15 | $210.00 | $210.00 | 8,797 | — | — |
| 2021-11-12 | $210.00 | $210.00 | 13,145 | — | — |
| 2021-11-11 | $210.00 | $210.00 | 12,393 | — | — |
| 2021-11-10 | $208.00 | $208.00 | 11,031 | — | — |
| 2021-11-09 | $228.00 | $228.00 | 17,297 | — | — |
| 2021-11-08 | $232.00 | $232.00 | 8,066 | — | — |
| 2021-11-05 | $230.00 | $230.00 | 14,586 | — | — |
| 2021-11-04 | $238.00 | $238.00 | 8,595 | — | — |
| 2021-11-03 | $246.00 | $246.00 | 36,924 | — | — |
| 2021-11-02 | $238.00 | $238.00 | 10,886 | — | — |
| 2021-11-01 | $254.00 | $254.00 | 23,173 | — | — |
| 2021-10-29 | $238.00 | $238.00 | 13,130 | — | — |
| 2021-10-28 | $250.00 | $250.00 | 32,413 | — | — |
| 2021-10-27 | $250.00 | $250.00 | 78,134 | — | — |
| 2021-10-26 | $316.00 | $316.00 | 1,361,217 | — | — |
| 2021-10-25 | $232.00 | $232.00 | 1,923 | — | — |
| 2021-10-22 | $236.00 | $236.00 | 1,189 | — | — |
| 2021-10-21 | $238.00 | $238.00 | 421 | — | — |
| 2021-10-20 | $240.00 | $240.00 | 589 | — | — |
| 2021-10-19 | $246.00 | $246.00 | 329 | — | — |
| 2021-10-18 | $256.00 | $256.00 | 579 | — | — |
| 2021-10-15 | $248.00 | $248.00 | 233 | — | — |
| 2021-10-14 | $254.00 | $254.00 | 196 | — | — |
| 2021-10-13 | $248.00 | $248.00 | 441 | — | — |
| 2021-10-12 | $254.00 | $254.00 | 99 | — | — |
| 2021-10-11 | $254.00 | $254.00 | 162 | — | — |
| 2021-10-08 | $248.00 | $248.00 | 823 | — | — |
| 2021-10-07 | $256.00 | $256.00 | 395 | — | — |
| 2021-10-06 | $262.00 | $262.00 | 98 | — | — |
| 2021-10-05 | $264.00 | $264.00 | 420 | — | — |
| 2021-10-04 | $262.00 | $262.00 | 630 | — | — |
| 2021-10-01 | $274.00 | $274.00 | 592 | — | — |
| 2021-09-30 | $274.00 | $274.00 | 524 | — | — |
| 2021-09-29 | $272.00 | $272.00 | 588 | — | — |
| 2021-09-28 | $264.00 | $264.00 | 697 | — | — |
| 2021-09-27 | $276.00 | $276.00 | 578 | — | — |
| 2021-09-24 | $280.00 | $280.00 | 1,376 | — | — |
| 2021-09-23 | $306.00 | $306.00 | 5,052 | — | — |
| 2021-09-22 | $266.00 | $266.00 | 350 | — | — |
| 2021-09-21 | $260.00 | $260.00 | 330 | — | — |
| 2021-09-20 | $250.80 | $250.80 | 395 | — | — |
| 2021-09-17 | $274.00 | $274.00 | 338 | — | — |
| 2021-09-16 | $260.00 | $260.00 | 550 | — | — |
| 2021-09-15 | $278.00 | $278.00 | 1,835 | — | — |
| 2021-09-14 | $284.00 | $284.00 | 1,542 | — | — |
| 2021-09-13 | $288.00 | $288.00 | 914 | — | — |
| 2021-09-10 | $276.00 | $276.00 | 1,853 | — | — |
| 2021-09-09 | $276.00 | $276.00 | 2,644 | — | — |
| 2021-09-08 | $266.00 | $266.00 | 1,463 | — | — |
| 2021-09-07 | $240.00 | $240.00 | 268 | — | — |
| 2021-09-03 | $230.00 | $230.00 | 135 | — | — |
| 2021-09-02 | $234.00 | $234.00 | 354 | — | — |
| 2021-09-01 | $232.00 | $232.00 | 440 | — | — |
| 2021-08-31 | $232.00 | $232.00 | 401 | — | — |
| 2021-08-30 | $226.00 | $226.00 | 276 | — | — |
| 2021-08-27 | $228.00 | $228.00 | 254 | — | — |
| 2021-08-26 | $228.00 | $228.00 | 691 | — | — |
| 2021-08-25 | $230.00 | $230.00 | 169 | — | — |
| 2021-08-24 | $230.00 | $230.00 | 601 | — | — |
| 2021-08-23 | $222.00 | $222.00 | 523 | — | — |
| 2021-08-20 | $228.00 | $228.00 | 856 | — | — |
| 2021-08-19 | $222.00 | $222.00 | 271 | — | — |
| 2021-08-18 | $225.00 | $225.00 | 227 | — | — |
| 2021-08-17 | $224.00 | $224.00 | 1,037 | — | — |
| 2021-08-16 | $238.00 | $238.00 | 822 | — | — |
| 2021-08-13 | $234.00 | $234.00 | 621 | — | — |
| 2021-08-12 | $232.00 | $232.00 | 335 | — | — |
| 2021-08-11 | $236.00 | $236.00 | 296 | — | — |
| 2021-08-10 | $238.00 | $238.00 | 196 | — | — |
| 2021-08-09 | $232.00 | $232.00 | 291 | — | — |
| 2021-08-06 | $238.00 | $238.00 | 570 | — | — |
| 2021-08-05 | $244.00 | $244.00 | 653 | — | — |
| 2021-08-04 | $232.00 | $232.00 | 471 | — | — |
| 2021-08-03 | $236.00 | $236.00 | 766 | — | — |
| 2021-08-02 | $242.00 | $242.00 | 1,283 | — | — |
| 2021-07-30 | $254.00 | $254.00 | 365 | — | — |
| 2021-07-29 | $258.00 | $258.00 | 614 | — | — |
| 2021-07-28 | $256.00 | $256.00 | 369 | — | — |
| 2021-07-27 | $240.00 | $240.00 | 1,081 | — | — |
| 2021-07-26 | $258.00 | $258.00 | 1,001 | — | — |
| 2021-07-23 | $268.00 | $268.00 | 536 | — | — |
| 2021-07-22 | $274.00 | $274.00 | 536 | — | — |
| 2021-07-21 | $272.00 | $272.00 | 453 | — | — |
| 2021-07-20 | $266.00 | $266.00 | 463 | — | — |
| 2021-07-19 | $256.00 | $256.00 | 1,156 | — | — |
| 2021-07-16 | $262.00 | $262.00 | 356 | — | — |
| 2021-07-15 | $264.00 | $264.00 | 1,291 | — | — |
| 2021-07-14 | $274.00 | $274.00 | 1,218 | — | — |
| 2021-07-13 | $272.00 | $272.00 | 1,454 | — | — |
| 2021-07-12 | $284.00 | $284.00 | 1,129 | — | — |
| 2021-07-09 | $282.00 | $282.00 | 5,968 | — | — |
| 2021-07-08 | $278.00 | $278.00 | 1,585 | — | — |
| 2021-07-07 | $276.00 | $276.00 | 2,754 | — | — |
| 2021-07-06 | $296.00 | $296.00 | 1,585 | — | — |
| 2021-07-02 | $304.00 | $304.00 | 2,581 | — | — |
| 2021-07-01 | $304.00 | $304.00 | 7,015 | — | — |
| 2021-06-30 | $308.00 | $308.00 | 32,056 | — | — |
| 2021-06-29 | $288.00 | $288.00 | 16,285 | — | — |
| 2021-06-28 | $280.00 | $280.00 | 2,560 | — | — |
| 2021-06-25 | $262.00 | $262.00 | 1,503 | — | — |
| 2021-06-24 | $252.00 | $252.00 | 1,139 | — | — |
| 2021-06-23 | $250.00 | $250.00 | 801 | — | — |
| 2021-06-22 | $256.00 | $256.00 | 650 | — | — |
| 2021-06-21 | $248.00 | $248.00 | 599 | — | — |
| 2021-06-18 | $256.00 | $256.00 | 631 | — | — |
| 2021-06-17 | $260.00 | $260.00 | 1,313 | — | — |
| 2021-06-16 | $274.00 | $274.00 | 638 | — | — |
| 2021-06-15 | $270.00 | $270.00 | 1,023 | — | — |
| 2021-06-14 | $278.00 | $278.00 | 2,742 | — | — |
| 2021-06-11 | $296.00 | $296.00 | 896 | — | — |
| 2021-06-10 | $288.00 | $288.00 | 4,130 | — | — |
| 2021-06-09 | $288.00 | $288.00 | 1,157 | — | — |
| 2021-06-08 | $284.00 | $284.00 | 2,954 | — | — |
| 2021-06-07 | $280.00 | $280.00 | 1,481 | — | — |
| 2021-06-04 | $278.00 | $278.00 | 922 | — | — |
| 2021-06-03 | $280.00 | $280.00 | 1,549 | — | — |
| 2021-06-02 | $272.00 | $272.00 | 3,236 | — | — |
| 2021-06-01 | $258.00 | $258.00 | 779 | — | — |
| 2021-05-28 | $254.00 | $254.00 | 3,589 | — | — |
| 2021-05-27 | $254.00 | $254.00 | 935 | — | — |
| 2021-05-26 | $247.00 | $247.00 | 1,502 | — | — |
| 2021-05-25 | $238.00 | $238.00 | 1,548 | — | — |
| 2021-05-24 | $250.00 | $250.00 | 2,196 | — | — |
| 2021-05-21 | $248.00 | $248.00 | 616 | — | — |
| 2021-05-20 | $244.00 | $244.00 | 369 | — | — |
| 2021-05-19 | $246.00 | $246.00 | 1,068 | — | — |
| 2021-05-18 | $248.00 | $248.00 | 1,605 | — | — |
| 2021-05-17 | $242.00 | $242.00 | 1,999 | — | — |
| 2021-05-14 | $248.00 | $248.00 | 5,165 | — | — |
| 2021-05-13 | $228.00 | $228.00 | 1,446 | — | — |
| 2021-05-12 | $236.00 | $236.00 | 3,467 | — | — |
| 2021-05-11 | $228.00 | $228.00 | 1,873 | — | — |
| 2021-05-10 | $232.00 | $232.00 | 3,139 | — | — |
| 2021-05-07 | $232.00 | $232.00 | 5,343 | — | — |
| 2021-05-06 | $208.00 | $208.00 | 5,855 | — | — |
| 2021-05-05 | $242.00 | $242.00 | 21,562 | — | — |
| 2021-05-04 | $193.80 | $193.80 | 2,513 | — | — |
| 2021-05-03 | $196.00 | $196.00 | 866 | — | — |
| 2021-04-30 | $199.00 | $199.00 | 869 | — | — |
| 2021-04-29 | $206.00 | $206.00 | 1,054 | — | — |
| 2021-04-28 | $210.00 | $210.00 | 467 | — | — |
| 2021-04-27 | $204.00 | $204.00 | 1,045 | — | — |
| 2021-04-26 | $215.00 | $215.00 | 962 | — | — |
| 2021-04-23 | $207.80 | $207.80 | 1,429 | — | — |
| 2021-04-22 | $200.00 | $200.00 | 1,047 | — | — |
| 2021-04-21 | $199.00 | $199.00 | 749 | — | — |
| 2021-04-20 | $200.00 | $200.00 | 1,241 | — | — |
| 2021-04-19 | $200.00 | $200.00 | 1,551 | — | — |
| 2021-04-16 | $196.00 | $196.00 | 1,266 | — | — |
| 2021-04-15 | $196.00 | $196.00 | 2,999 | — | — |
| 2021-04-14 | $206.00 | $206.00 | 543 | — | — |
| 2021-04-13 | $204.00 | $204.00 | 1,073 | — | — |
| 2021-04-12 | $207.00 | $207.00 | 1,634 | — | — |
| 2021-04-09 | $214.00 | $214.00 | 866 | — | — |
| 2021-04-08 | $218.00 | $218.00 | 2,744 | — | — |
| 2021-04-07 | $226.00 | $226.00 | 3,750 | — | — |
| 2021-04-06 | $236.00 | $236.00 | 1,376 | — | — |
| 2021-04-05 | $242.00 | $242.00 | 3,076 | — | — |
| 2021-04-01 | $230.00 | $230.00 | 986 | — | — |
| 2021-03-31 | $232.00 | $232.00 | 2,620 | — | — |
| 2021-03-30 | $220.00 | $220.00 | 2,292 | — | — |
| 2021-03-29 | $232.00 | $232.00 | 2,746 | — | — |
| 2021-03-26 | $250.00 | $250.00 | 5,395 | — | — |
| 2021-03-25 | $250.00 | $250.00 | 3,859 | — | — |
| 2021-03-24 | $252.00 | $252.00 | 5,956 | — | — |
| 2021-03-23 | $244.00 | $244.00 | 17,527 | — | — |
| 2021-03-22 | $312.00 | $312.00 | 9,320 | — | — |
| 2021-03-19 | $296.00 | $296.00 | 1,211 | — | — |
| 2021-03-18 | $302.00 | $302.00 | 5,695 | — | — |
| 2021-03-17 | $312.00 | $312.00 | 14,651 | — | — |
| 2021-03-16 | $262.00 | $262.00 | 1,041 | — | — |
| 2021-03-15 | $286.00 | $286.00 | 2,122 | — | — |
| 2021-03-12 | $270.00 | $270.00 | 382 | — | — |
| 2021-03-11 | $272.00 | $272.00 | 825 | — | — |
| 2021-03-10 | $262.00 | $262.00 | 613 | — | — |
| 2021-03-09 | $262.00 | $262.00 | 1,139 | — | — |
| 2021-03-08 | $242.00 | $242.00 | 1,419 | — | — |
| 2021-03-05 | $242.00 | $242.00 | 1,125 | — | — |
| 2021-03-04 | $244.00 | $244.00 | 3,979 | — | — |
| 2021-03-03 | $250.00 | $250.00 | 1,921 | — | — |
| 2021-03-02 | $272.00 | $272.00 | 1,465 | — | — |
| 2021-03-01 | $280.00 | $280.00 | 788 | — | — |
| 2021-02-26 | $268.00 | $268.00 | 2,445 | — | — |
| 2021-02-25 | $292.00 | $292.00 | 2,183 | — | — |
| 2021-02-24 | $312.00 | $312.00 | 7,345 | — | — |
| 2021-02-23 | $296.00 | $296.00 | 11,790 | — | — |
| 2021-02-22 | $342.00 | $342.00 | 2,767 | — | — |
| 2021-02-19 | $350.00 | $350.00 | 3,553 | — | — |
| 2021-02-18 | $324.00 | $324.00 | 1,672 | — | — |
| 2021-02-17 | $352.00 | $352.00 | 4,202 | — | — |
| 2021-02-16 | $370.00 | $370.00 | 3,676 | — | — |
| 2021-02-12 | $342.00 | $342.00 | 5,291 | — | — |
| 2021-02-11 | $368.00 | $368.00 | 7,063 | — | — |
| 2021-02-10 | $344.00 | $344.00 | 3,198 | — | — |
| 2021-02-09 | $356.00 | $356.00 | 5,787 | — | — |
| 2021-02-08 | $342.00 | $342.00 | 7,572 | — | — |
| 2021-02-05 | $318.00 | $318.00 | 5,356 | — | — |
| 2021-02-04 | $306.00 | $306.00 | 3,921 | — | — |
| 2021-02-03 | $284.00 | $284.00 | 2,722 | — | — |
| 2021-02-02 | $288.00 | $288.00 | 4,548 | — | — |
| 2021-02-01 | $286.00 | $286.00 | 1,595 | — | — |
| 2021-01-29 | $288.00 | $288.00 | 1,542 | — | — |
| 2021-01-28 | $286.00 | $286.00 | 3,582 | — | — |
| 2021-01-27 | $294.00 | $294.00 | 2,455 | — | — |
| 2021-01-26 | $296.00 | $296.00 | 1,334 | — | — |
| 2021-01-25 | $300.00 | $300.00 | 2,808 | — | — |
| 2021-01-22 | $310.00 | $310.00 | 3,136 | — | — |
| 2021-01-21 | $310.00 | $310.00 | 2,278 | — | — |
| 2021-01-20 | $312.00 | $312.00 | 3,399 | — | — |
| 2021-01-19 | $310.00 | $310.00 | 5,356 | — | — |
| 2021-01-15 | $272.00 | $272.00 | 1,575 | — | — |
| 2021-01-14 | $290.00 | $290.00 | 7,186 | — | — |
| 2021-01-13 | $272.00 | $272.00 | 2,244 | — | — |
| 2021-01-12 | $262.00 | $262.00 | 1,598 | — | — |
| 2021-01-11 | $262.00 | $262.00 | 2,194 | — | — |
| 2021-01-08 | $258.00 | $258.00 | 3,186 | — | — |
| 2021-01-07 | $268.00 | $268.00 | 4,238 | — | — |
| 2021-01-06 | $268.00 | $268.00 | 14,156 | — | — |
| 2021-01-05 | $338.00 | $338.00 | 5,891 | — | — |
| 2021-01-04 | $306.00 | $306.00 | 2,051 | — | — |