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
- 2018-05-31 to 2026-09-03
- 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 | $230.65 | $230.65 | 789 | — | — |
| 2021-12-30 | $221.55 | $221.55 | 1,909 | — | — |
| 2021-12-29 | $227.15 | $227.15 | 1,083 | — | — |
| 2021-12-28 | $228.55 | $228.55 | 1,603 | — | — |
| 2021-12-27 | $234.15 | $234.15 | 597 | — | — |
| 2021-12-23 | $237.65 | $237.65 | 986 | — | — |
| 2021-12-22 | $238.35 | $238.35 | 1,043 | — | — |
| 2021-12-21 | $234.85 | $234.85 | 717 | — | — |
| 2021-12-20 | $234.50 | $234.50 | 1,386 | — | — |
| 2021-12-17 | $234.85 | $234.85 | 1,783 | — | — |
| 2021-12-16 | $224.35 | $224.35 | 1,057 | — | — |
| 2021-12-15 | $223.30 | $223.30 | 2,120 | — | — |
| 2021-12-14 | $221.20 | $221.20 | 2,520 | — | — |
| 2021-12-13 | $242.20 | $242.20 | 1,794 | — | — |
| 2021-12-10 | $253.75 | $253.75 | 1,240 | — | — |
| 2021-12-09 | $241.15 | $241.15 | 6,989 | — | — |
| 2021-12-08 | $247.45 | $247.45 | 1,423 | — | — |
| 2021-12-07 | $247.80 | $247.80 | 1,269 | — | — |
| 2021-12-06 | $232.40 | $232.40 | 1,680 | — | — |
| 2021-12-03 | $218.05 | $218.05 | 4,109 | — | — |
| 2021-12-02 | $221.55 | $221.55 | 4,649 | — | — |
| 2021-12-01 | $228.90 | $228.90 | 1,309 | — | — |
| 2021-11-30 | $234.50 | $234.50 | 2,617 | — | — |
| 2021-11-29 | $246.75 | $246.75 | 1,671 | — | — |
| 2021-11-26 | $252.00 | $252.00 | 2,166 | — | — |
| 2021-11-24 | $252.70 | $252.70 | 1,811 | — | — |
| 2021-11-23 | $254.10 | $254.10 | 1,126 | — | — |
| 2021-11-22 | $259.70 | $259.70 | 2,303 | — | — |
| 2021-11-19 | $259.00 | $259.00 | 1,591 | — | — |
| 2021-11-18 | $250.25 | $250.25 | 1,646 | — | — |
| 2021-11-17 | $256.90 | $256.90 | 4,383 | — | — |
| 2021-11-16 | $274.75 | $274.75 | 1,251 | — | — |
| 2021-11-15 | $278.25 | $278.25 | 1,403 | — | — |
| 2021-11-12 | $274.75 | $274.75 | 3,483 | — | — |
| 2021-11-11 | $280.00 | $280.00 | 3,166 | — | — |
| 2021-11-10 | $288.75 | $288.75 | 1,940 | — | — |
| 2021-11-09 | $295.75 | $295.75 | 2,354 | — | — |
| 2021-11-08 | $294.35 | $294.35 | 1,466 | — | — |
| 2021-11-05 | $302.05 | $302.05 | 2,531 | — | — |
| 2021-11-04 | $316.40 | $316.40 | 774 | — | — |
| 2021-11-03 | $313.25 | $313.25 | 743 | — | — |
| 2021-11-02 | $311.50 | $311.50 | 1,200 | — | — |
| 2021-11-01 | $307.30 | $307.30 | 1,426 | — | — |
| 2021-10-29 | $308.70 | $308.70 | 1,054 | — | — |
| 2021-10-28 | $315.00 | $315.00 | 2,363 | — | — |
| 2021-10-27 | $320.60 | $320.60 | 4,486 | — | — |
| 2021-10-26 | $333.55 | $333.55 | 3,854 | — | — |
| 2021-10-25 | $345.80 | $345.80 | 1,546 | — | — |
| 2021-10-22 | $346.50 | $346.50 | 3,994 | — | — |
| 2021-10-21 | $340.90 | $340.90 | 2,443 | — | — |
| 2021-10-20 | $341.95 | $341.95 | 1,017 | — | — |
| 2021-10-19 | $339.15 | $339.15 | 1,931 | — | — |
| 2021-10-18 | $341.25 | $341.25 | 1,191 | — | — |
| 2021-10-15 | $350.00 | $350.00 | 2,760 | — | — |
| 2021-10-14 | $357.35 | $357.35 | 2,417 | — | — |
| 2021-10-13 | $341.60 | $341.60 | 1,654 | — | — |
| 2021-10-12 | $341.25 | $341.25 | 1,246 | — | — |
| 2021-10-11 | $329.00 | $329.00 | 2,051 | — | — |
| 2021-10-08 | $327.25 | $327.25 | 1,331 | — | — |
| 2021-10-07 | $340.20 | $340.20 | 1,937 | — | — |
| 2021-10-06 | $333.90 | $333.90 | 2,591 | — | — |
| 2021-10-05 | $343.70 | $343.70 | 2,560 | — | — |
| 2021-10-04 | $339.50 | $339.50 | 3,126 | — | — |
| 2021-10-01 | $358.40 | $358.40 | 2,306 | — | — |
| 2021-09-30 | $363.30 | $363.30 | 6,331 | — | — |
| 2021-09-29 | $370.65 | $370.65 | 10,011 | — | — |
| 2021-09-28 | $369.60 | $369.60 | 5,123 | — | — |
| 2021-09-27 | $370.65 | $370.65 | 7,351 | — | — |
| 2021-09-24 | $348.25 | $348.25 | 7,097 | — | — |
| 2021-09-23 | $338.45 | $338.45 | 7,917 | — | — |
| 2021-09-22 | $329.35 | $329.35 | 11,974 | — | — |
| 2021-09-21 | $336.00 | $336.00 | 6,363 | — | — |
| 2021-09-20 | $314.65 | $314.65 | 5,854 | — | — |
| 2021-09-17 | $330.05 | $330.05 | 11,551 | — | — |
| 2021-09-16 | $300.65 | $300.65 | 7,643 | — | — |
| 2021-09-15 | $301.00 | $301.00 | 11,109 | — | — |
| 2021-09-14 | $286.30 | $286.30 | 6,529 | — | — |
| 2021-09-13 | $298.90 | $298.90 | 3,314 | — | — |
| 2021-09-10 | $303.10 | $303.10 | 8,297 | — | — |
| 2021-09-09 | $318.50 | $318.50 | 19,877 | — | — |
| 2021-09-08 | $289.45 | $289.45 | 7,080 | — | — |
| 2021-09-07 | $284.90 | $284.90 | 12,017 | — | — |
| 2021-09-03 | $283.15 | $283.15 | 9,043 | — | — |
| 2021-09-02 | $277.90 | $277.90 | 4,463 | — | — |
| 2021-09-01 | $271.60 | $271.60 | 2,554 | — | — |
| 2021-08-31 | $275.80 | $275.80 | 5,831 | — | — |
| 2021-08-30 | $269.15 | $269.15 | 3,220 | — | — |
| 2021-08-27 | $268.10 | $268.10 | 3,171 | — | — |
| 2021-08-26 | $260.75 | $260.75 | 6,511 | — | — |
| 2021-08-25 | $269.50 | $269.50 | 3,471 | — | — |
| 2021-08-24 | $266.35 | $266.35 | 10,423 | — | — |
| 2021-08-23 | $257.60 | $257.60 | 6,329 | — | — |
| 2021-08-20 | $262.15 | $262.15 | 6,486 | — | — |
| 2021-08-19 | $238.70 | $238.70 | 17,077 | — | — |
| 2021-08-18 | $261.10 | $261.10 | 15,249 | — | — |
| 2021-08-17 | $247.45 | $247.45 | 7,503 | — | — |
| 2021-08-16 | $243.25 | $243.25 | 6,386 | — | — |
| 2021-08-13 | $241.15 | $241.15 | 10,811 | — | — |
| 2021-08-12 | $237.30 | $237.30 | 11,477 | — | — |
| 2021-08-11 | $225.40 | $225.40 | 10,769 | — | — |
| 2021-08-10 | $210.00 | $210.00 | 6,683 | — | — |
| 2021-08-09 | $212.10 | $212.10 | 5,291 | — | — |
| 2021-08-06 | $221.55 | $221.55 | 10,937 | — | — |
| 2021-08-05 | $210.00 | $210.00 | 11,760 | — | — |
| 2021-08-04 | $210.35 | $210.35 | 44,917 | — | — |
| 2021-08-03 | $245.00 | $245.00 | 1,014,080 | — | — |
| 2021-08-02 | $229.95 | $229.95 | 2,694 | — | — |
| 2021-07-30 | $215.60 | $215.60 | 717 | — | — |
| 2021-07-29 | $218.40 | $218.40 | 903 | — | — |
| 2021-07-28 | $217.70 | $217.70 | 723 | — | — |
| 2021-07-27 | $207.90 | $207.90 | 2,360 | — | — |
| 2021-07-26 | $219.45 | $219.45 | 1,609 | — | — |
| 2021-07-23 | $215.95 | $215.95 | 1,154 | — | — |
| 2021-07-22 | $218.05 | $218.05 | 1,229 | — | — |
| 2021-07-21 | $221.55 | $221.55 | 5,734 | — | — |
| 2021-07-20 | $202.65 | $202.65 | 2,954 | — | — |
| 2021-07-19 | $198.10 | $198.10 | 2,529 | — | — |
| 2021-07-16 | $200.55 | $200.55 | 3,303 | — | — |
| 2021-07-15 | $197.75 | $197.75 | 3,311 | — | — |
| 2021-07-14 | $206.50 | $206.50 | 5,774 | — | — |
| 2021-07-13 | $207.90 | $207.90 | 2,634 | — | — |
| 2021-07-12 | $221.55 | $221.55 | 1,100 | — | — |
| 2021-07-09 | $222.25 | $222.25 | 1,431 | — | — |
| 2021-07-08 | $218.40 | $218.40 | 2,823 | — | — |
| 2021-07-07 | $225.05 | $225.05 | 3,906 | — | — |
| 2021-07-06 | $227.50 | $227.50 | 1,414 | — | — |
| 2021-07-02 | $227.50 | $227.50 | 1,120 | — | — |
| 2021-07-01 | $231.00 | $231.00 | 2,591 | — | — |
| 2021-06-30 | $240.45 | $240.45 | 4,623 | — | — |
| 2021-06-29 | $237.65 | $237.65 | 1,171 | — | — |
| 2021-06-28 | $235.20 | $235.20 | 1,149 | — | — |
| 2021-06-25 | $235.90 | $235.90 | 2,480 | — | — |
| 2021-06-24 | $227.85 | $227.85 | 1,106 | — | — |
| 2021-06-23 | $219.45 | $219.45 | 1,066 | — | — |
| 2021-06-22 | $213.15 | $213.15 | 1,426 | — | — |
| 2021-06-21 | $207.90 | $207.90 | 1,840 | — | — |
| 2021-06-18 | $210.70 | $210.70 | 2,403 | — | — |
| 2021-06-17 | $212.45 | $212.45 | 2,763 | — | — |
| 2021-06-16 | $218.75 | $218.75 | 2,351 | — | — |
| 2021-06-15 | $221.55 | $221.55 | 1,086 | — | — |
| 2021-06-14 | $224.35 | $224.35 | 1,594 | — | — |
| 2021-06-11 | $220.50 | $220.50 | 1,049 | — | — |
| 2021-06-10 | $219.98 | $219.98 | 1,043 | — | — |
| 2021-06-09 | $222.95 | $222.95 | 1,289 | — | — |
| 2021-06-08 | $226.80 | $226.80 | 1,497 | — | — |
| 2021-06-07 | $227.50 | $227.50 | 4,286 | — | — |
| 2021-06-04 | $214.90 | $214.90 | 1,649 | — | — |
| 2021-06-03 | $213.15 | $213.15 | 1,346 | — | — |
| 2021-06-02 | $212.10 | $212.10 | 1,300 | — | — |
| 2021-06-01 | $207.90 | $207.90 | 883 | — | — |
| 2021-05-28 | $206.85 | $206.85 | 1,597 | — | — |
| 2021-05-27 | $201.95 | $201.95 | 1,174 | — | — |
| 2021-05-26 | $196.70 | $196.70 | 4,369 | — | — |
| 2021-05-25 | $192.50 | $192.50 | 1,960 | — | — |
| 2021-05-24 | $201.25 | $201.25 | 2,617 | — | — |
| 2021-05-21 | $211.05 | $211.05 | 2,463 | — | — |
| 2021-05-20 | $204.05 | $204.05 | 3,269 | — | — |
| 2021-05-19 | $189.35 | $189.35 | 1,374 | — | — |
| 2021-05-18 | $194.95 | $194.95 | 3,374 | — | — |
| 2021-05-17 | $183.40 | $183.40 | 786 | — | — |
| 2021-05-14 | $179.20 | $179.20 | 2,063 | — | — |
| 2021-05-13 | $175.70 | $175.70 | 5,417 | — | — |
| 2021-05-12 | $182.70 | $182.70 | 3,291 | — | — |
| 2021-05-11 | $187.25 | $187.25 | 2,877 | — | — |
| 2021-05-10 | $185.15 | $185.15 | 4,077 | — | — |
| 2021-05-07 | $194.95 | $194.95 | 3,246 | — | — |
| 2021-05-06 | $194.95 | $194.95 | 7,400 | — | — |
| 2021-05-05 | $209.30 | $209.30 | 3,646 | — | — |
| 2021-05-04 | $217.00 | $217.00 | 2,351 | — | — |
| 2021-05-03 | $218.05 | $218.05 | 2,151 | — | — |
| 2021-04-30 | $217.00 | $217.00 | 2,429 | — | — |
| 2021-04-29 | $219.45 | $219.45 | 2,263 | — | — |
| 2021-04-28 | $229.25 | $229.25 | 2,280 | — | — |
| 2021-04-27 | $228.55 | $228.55 | 1,731 | — | — |
| 2021-04-26 | $227.85 | $227.85 | 4,323 | — | — |
| 2021-04-23 | $223.30 | $223.30 | 15,483 | — | — |
| 2021-04-22 | $214.55 | $214.55 | 1,997 | — | — |
| 2021-04-21 | $216.30 | $216.30 | 3,157 | — | — |
| 2021-04-20 | $203.70 | $203.70 | 2,554 | — | — |
| 2021-04-19 | $208.95 | $208.95 | 4,560 | — | — |
| 2021-04-16 | $212.10 | $212.10 | 12,140 | — | — |
| 2021-04-15 | $206.15 | $206.15 | 8,160 | — | — |
| 2021-04-14 | $222.25 | $222.25 | 3,111 | — | — |
| 2021-04-13 | $222.25 | $222.25 | 6,951 | — | — |
| 2021-04-12 | $229.25 | $229.25 | 8,086 | — | — |
| 2021-04-09 | $243.25 | $243.25 | 17,046 | — | — |
| 2021-04-08 | $235.55 | $235.55 | 8,309 | — | — |
| 2021-04-07 | $242.20 | $242.20 | 34,154 | — | — |
| 2021-04-06 | $238.00 | $238.00 | 8,817 | — | — |
| 2021-04-05 | $250.25 | $250.25 | 100,534 | — | — |
| 2021-04-01 | $238.35 | $238.35 | 2,706 | — | — |
| 2021-03-31 | $233.10 | $233.10 | 3,023 | — | — |
| 2021-03-30 | $223.30 | $223.30 | 6,386 | — | — |
| 2021-03-29 | $229.25 | $229.25 | 4,040 | — | — |
| 2021-03-26 | $230.30 | $230.30 | 5,591 | — | — |
| 2021-03-25 | $233.80 | $233.80 | 7,134 | — | — |
| 2021-03-24 | $241.15 | $241.15 | 6,160 | — | — |
| 2021-03-23 | $242.55 | $242.55 | 5,131 | — | — |
| 2021-03-22 | $256.20 | $256.20 | 10,463 | — | — |
| 2021-03-19 | $242.55 | $242.55 | 8,937 | — | — |
| 2021-03-18 | $252.00 | $252.00 | 15,717 | — | — |
| 2021-03-17 | $250.95 | $250.95 | 6,197 | — | — |
| 2021-03-16 | $247.10 | $247.10 | 11,200 | — | — |
| 2021-03-15 | $248.85 | $248.85 | 8,777 | — | — |
| 2021-03-12 | $239.75 | $239.75 | 2,997 | — | — |
| 2021-03-11 | $242.20 | $242.20 | 7,060 | — | — |
| 2021-03-10 | $234.15 | $234.15 | 6,609 | — | — |
| 2021-03-09 | $228.20 | $228.20 | 5,983 | — | — |
| 2021-03-08 | $218.40 | $218.40 | 8,154 | — | — |
| 2021-03-05 | $224.00 | $224.00 | 13,800 | — | — |
| 2021-03-04 | $216.65 | $216.65 | 20,557 | — | — |
| 2021-03-03 | $252.35 | $252.35 | 10,080 | — | — |
| 2021-03-02 | $255.85 | $255.85 | 19,909 | — | — |
| 2021-03-01 | $252.00 | $252.00 | 12,486 | — | — |
| 2021-02-26 | $249.55 | $249.55 | 23,509 | — | — |
| 2021-02-25 | $257.95 | $257.95 | 18,214 | — | — |
| 2021-02-24 | $276.15 | $276.15 | 31,691 | — | — |
| 2021-02-23 | $262.15 | $262.15 | 21,091 | — | — |
| 2021-02-22 | $280.00 | $280.00 | 9,451 | — | — |
| 2021-02-19 | $282.45 | $282.45 | 12,854 | — | — |
| 2021-02-18 | $287.00 | $287.00 | 15,269 | — | — |
| 2021-02-17 | $284.55 | $284.55 | 32,951 | — | — |
| 2021-02-16 | $293.65 | $293.65 | 80,300 | — | — |
| 2021-02-12 | $263.55 | $263.55 | 40,709 | — | — |
| 2021-02-11 | $268.80 | $268.80 | 71,311 | — | — |
| 2021-02-10 | $266.00 | $266.00 | 92,740 | — | — |
| 2021-02-09 | $269.50 | $269.50 | 166,391 | — | — |
| 2021-02-08 | $311.85 | $311.85 | 14,900 | — | — |
| 2021-02-05 | $341.60 | $341.60 | 2,906 | — | — |
| 2021-02-04 | $346.85 | $346.85 | 6,849 | — | — |
| 2021-02-03 | $314.65 | $314.65 | 6,403 | — | — |
| 2021-02-02 | $318.50 | $318.50 | 9,086 | — | — |
| 2021-02-01 | $311.85 | $311.85 | 5,263 | — | — |
| 2021-01-29 | $325.85 | $325.85 | 7,523 | — | — |
| 2021-01-28 | $340.90 | $340.90 | 22,246 | — | — |
| 2021-01-27 | $332.50 | $332.50 | 8,283 | — | — |
| 2021-01-26 | $346.15 | $346.15 | 11,111 | — | — |
| 2021-01-25 | $318.15 | $318.15 | 6,137 | — | — |
| 2021-01-22 | $305.90 | $305.90 | 2,774 | — | — |
| 2021-01-21 | $305.90 | $305.90 | 3,251 | — | — |
| 2021-01-20 | $306.95 | $306.95 | 7,523 | — | — |
| 2021-01-19 | $308.70 | $308.70 | 6,989 | — | — |
| 2021-01-15 | $298.90 | $298.90 | 8,183 | — | — |
| 2021-01-14 | $318.15 | $318.15 | 4,423 | — | — |
| 2021-01-13 | $315.00 | $315.00 | 8,846 | — | — |
| 2021-01-12 | $298.90 | $298.90 | 9,226 | — | — |
| 2021-01-11 | $324.10 | $324.10 | 5,274 | — | — |
| 2021-01-08 | $325.85 | $325.85 | 5,703 | — | — |
| 2021-01-07 | $318.50 | $318.50 | 5,974 | — | — |
| 2021-01-06 | $310.10 | $310.10 | 6,526 | — | — |
| 2021-01-05 | $302.05 | $302.05 | 9,331 | — | — |
| 2021-01-04 | $294.00 | $294.00 | 4,743 | — | — |