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
- 2016-02-03 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 | $270.93 | $270.93 | 375,000 | — | — |
| 2021-12-30 | $273.41 | $273.41 | 206,600 | — | — |
| 2021-12-29 | $260.86 | $260.86 | 166,300 | — | — |
| 2021-12-28 | $270.66 | $270.66 | 221,000 | — | — |
| 2021-12-27 | $265.09 | $265.09 | 265,400 | — | — |
| 2021-12-23 | $268.63 | $268.63 | 188,800 | — | — |
| 2021-12-22 | $273.89 | $273.89 | 289,700 | — | — |
| 2021-12-21 | $275.26 | $275.26 | 223,400 | — | — |
| 2021-12-20 | $273.80 | $273.80 | 464,400 | — | — |
| 2021-12-17 | $273.71 | $273.71 | 606,200 | — | — |
| 2021-12-16 | $273.04 | $273.04 | 963,400 | — | — |
| 2021-12-15 | $248.56 | $248.56 | 1,794,800 | — | — |
| 2021-12-14 | $278.43 | $278.43 | 414,600 | — | — |
| 2021-12-13 | $282.95 | $282.95 | 242,500 | — | — |
| 2021-12-10 | $298.43 | $298.43 | 169,000 | — | — |
| 2021-12-09 | $305.60 | $305.60 | 191,900 | — | — |
| 2021-12-08 | $315.03 | $315.03 | 145,300 | — | — |
| 2021-12-07 | $317.25 | $317.25 | 367,200 | — | — |
| 2021-12-06 | $299.21 | $299.21 | 563,100 | — | — |
| 2021-12-03 | $314.14 | $314.14 | 435,100 | — | — |
| 2021-12-02 | $345.87 | $345.87 | 237,200 | — | — |
| 2021-12-01 | $351.98 | $351.98 | 205,200 | — | — |
| 2021-11-30 | $347.53 | $347.53 | 360,000 | — | — |
| 2021-11-29 | $343.20 | $343.20 | 214,500 | — | — |
| 2021-11-26 | $347.69 | $347.69 | 125,300 | — | — |
| 2021-11-24 | $351.51 | $351.51 | 110,700 | — | — |
| 2021-11-23 | $347.95 | $347.95 | 139,000 | — | — |
| 2021-11-22 | $354.61 | $354.61 | 98,500 | — | — |
| 2021-11-19 | $364.54 | $364.54 | 105,700 | — | — |
| 2021-11-18 | $368.99 | $368.99 | 82,200 | — | — |
| 2021-11-17 | $380.13 | $380.13 | 184,700 | — | — |
| 2021-11-16 | $389.34 | $389.34 | 195,600 | — | — |
| 2021-11-15 | $382.37 | $382.37 | 136,900 | — | — |
| 2021-11-12 | $378.68 | $378.68 | 117,500 | — | — |
| 2021-11-11 | $368.61 | $368.61 | 143,500 | — | — |
| 2021-11-10 | $368.00 | $368.00 | 259,400 | — | — |
| 2021-11-09 | $369.65 | $369.65 | 247,300 | — | — |
| 2021-11-08 | $349.84 | $349.84 | 295,400 | — | — |
| 2021-11-05 | $364.99 | $364.99 | 166,100 | — | — |
| 2021-11-04 | $368.89 | $368.89 | 172,600 | — | — |
| 2021-11-03 | $373.72 | $373.72 | 146,900 | — | — |
| 2021-11-02 | $358.33 | $358.33 | 150,600 | — | — |
| 2021-11-01 | $357.46 | $357.46 | 117,800 | — | — |
| 2021-10-29 | $357.72 | $357.72 | 145,200 | — | — |
| 2021-10-28 | $364.58 | $364.58 | 132,900 | — | — |
| 2021-10-27 | $367.27 | $367.27 | 126,100 | — | — |
| 2021-10-26 | $383.64 | $383.64 | 131,700 | — | — |
| 2021-10-25 | $387.45 | $387.45 | 96,100 | — | — |
| 2021-10-22 | $378.88 | $378.88 | 93,900 | — | — |
| 2021-10-21 | $375.28 | $375.28 | 74,500 | — | — |
| 2021-10-20 | $372.60 | $372.60 | 107,400 | — | — |
| 2021-10-19 | $376.00 | $376.00 | 183,400 | — | — |
| 2021-10-18 | $360.81 | $360.81 | 121,100 | — | — |
| 2021-10-15 | $358.43 | $358.43 | 126,900 | — | — |
| 2021-10-14 | $355.46 | $355.46 | 124,000 | — | — |
| 2021-10-13 | $356.41 | $356.41 | 105,400 | — | — |
| 2021-10-12 | $357.92 | $357.92 | 129,200 | — | — |
| 2021-10-11 | $363.53 | $363.53 | 185,800 | — | — |
| 2021-10-08 | $363.24 | $363.24 | 164,600 | — | — |
| 2021-10-07 | $360.00 | $360.00 | 311,200 | — | — |
| 2021-10-06 | $339.00 | $339.00 | 308,700 | — | — |
| 2021-10-05 | $347.35 | $347.35 | 185,000 | — | — |
| 2021-10-04 | $353.82 | $353.82 | 131,400 | — | — |
| 2021-10-01 | $356.71 | $356.71 | 206,600 | — | — |
| 2021-09-30 | $363.00 | $363.00 | 277,200 | — | — |
| 2021-09-29 | $361.55 | $361.55 | 235,200 | — | — |
| 2021-09-28 | $363.80 | $363.80 | 303,300 | — | — |
| 2021-09-27 | $377.18 | $377.18 | 261,000 | — | — |
| 2021-09-24 | $379.52 | $379.52 | 206,500 | — | — |
| 2021-09-23 | $385.42 | $385.42 | 209,100 | — | — |
| 2021-09-22 | $388.18 | $388.18 | 228,600 | — | — |
| 2021-09-21 | $388.51 | $388.51 | 220,300 | — | — |
| 2021-09-20 | $398.50 | $398.50 | 554,000 | — | — |
| 2021-09-17 | $403.14 | $403.14 | 1,364,200 | — | — |
| 2021-09-16 | $385.24 | $385.24 | 392,800 | — | — |
| 2021-09-15 | $375.33 | $375.33 | 578,700 | — | — |
| 2021-09-14 | $368.89 | $368.89 | 398,000 | — | — |
| 2021-09-13 | $364.23 | $364.23 | 549,100 | — | — |
| 2021-09-10 | $351.99 | $351.99 | 235,300 | — | — |
| 2021-09-09 | $337.34 | $337.34 | 192,800 | — | — |
| 2021-09-08 | $342.64 | $342.64 | 165,000 | — | — |
| 2021-09-07 | $346.61 | $346.61 | 345,500 | — | — |
| 2021-09-03 | $336.32 | $336.32 | 232,500 | — | — |
| 2021-09-02 | $333.01 | $333.01 | 296,600 | — | — |
| 2021-09-01 | $327.26 | $327.26 | 508,400 | — | — |
| 2021-08-31 | $308.30 | $308.30 | 510,600 | — | — |
| 2021-08-30 | $301.82 | $301.82 | 438,900 | — | — |
| 2021-08-27 | $281.98 | $281.98 | 224,200 | — | — |
| 2021-08-26 | $282.82 | $282.82 | 185,700 | — | — |
| 2021-08-25 | $290.12 | $290.12 | 140,000 | — | — |
| 2021-08-24 | $285.47 | $285.47 | 442,400 | — | — |
| 2021-08-23 | $273.33 | $273.33 | 492,500 | — | — |
| 2021-08-20 | $249.60 | $249.60 | 1,445,300 | — | — |
| 2021-08-19 | $275.44 | $275.44 | 601,700 | — | — |
| 2021-08-18 | $289.96 | $289.96 | 359,000 | — | — |
| 2021-08-17 | $281.53 | $281.53 | 408,300 | — | — |
| 2021-08-16 | $280.56 | $280.56 | 247,200 | — | — |
| 2021-08-13 | $276.19 | $276.19 | 156,500 | — | — |
| 2021-08-12 | $288.51 | $288.51 | 436,400 | — | — |
| 2021-08-11 | $279.72 | $279.72 | 594,900 | — | — |
| 2021-08-10 | $315.45 | $315.45 | 129,100 | — | — |
| 2021-08-09 | $319.20 | $319.20 | 228,200 | — | — |
| 2021-08-06 | $321.45 | $321.45 | 158,000 | — | — |
| 2021-08-05 | $335.88 | $335.88 | 272,200 | — | — |
| 2021-08-04 | $343.09 | $343.09 | 332,500 | — | — |
| 2021-08-03 | $341.45 | $341.45 | 478,800 | — | — |
| 2021-08-02 | $327.42 | $327.42 | 439,000 | — | — |
| 2021-07-30 | $316.59 | $316.59 | 250,200 | — | — |
| 2021-07-29 | $312.19 | $312.19 | 305,000 | — | — |
| 2021-07-28 | $312.71 | $312.71 | 926,400 | — | — |
| 2021-07-27 | $269.25 | $269.25 | 841,200 | — | — |
| 2021-07-26 | $274.63 | $274.63 | 1,247,800 | — | — |
| 2021-07-23 | $316.93 | $316.93 | 305,400 | — | — |
| 2021-07-22 | $321.73 | $321.73 | 232,800 | — | — |
| 2021-07-21 | $306.62 | $306.62 | 274,500 | — | — |
| 2021-07-20 | $317.39 | $317.39 | 302,700 | — | — |
| 2021-07-19 | $320.59 | $320.59 | 101,500 | — | — |
| 2021-07-16 | $325.98 | $325.98 | 175,700 | — | — |
| 2021-07-15 | $331.89 | $331.89 | 211,300 | — | — |
| 2021-07-14 | $333.00 | $333.00 | 169,200 | — | — |
| 2021-07-13 | $330.35 | $330.35 | 154,200 | — | — |
| 2021-07-12 | $331.12 | $331.12 | 197,800 | — | — |
| 2021-07-09 | $329.25 | $329.25 | 161,100 | — | — |
| 2021-07-08 | $320.11 | $320.11 | 228,700 | — | — |
| 2021-07-07 | $315.10 | $315.10 | 579,300 | — | — |
| 2021-07-06 | $323.63 | $323.63 | 386,900 | — | — |
| 2021-07-02 | $339.26 | $339.26 | 70,700 | — | — |
| 2021-07-01 | $349.65 | $349.65 | 156,800 | — | — |
| 2021-06-30 | $343.19 | $343.19 | 289,100 | — | — |
| 2021-06-29 | $357.08 | $357.08 | 112,300 | — | — |
| 2021-06-28 | $358.01 | $358.01 | 134,400 | — | — |
| 2021-06-25 | $363.34 | $363.34 | 242,300 | — | — |
| 2021-06-24 | $352.32 | $352.32 | 174,400 | — | — |
| 2021-06-23 | $342.23 | $342.23 | 110,000 | — | — |
| 2021-06-22 | $332.52 | $332.52 | 89,400 | — | — |
| 2021-06-21 | $325.64 | $325.64 | 136,300 | — | — |
| 2021-06-18 | $321.81 | $321.81 | 414,900 | — | — |
| 2021-06-17 | $329.14 | $329.14 | 97,200 | — | — |
| 2021-06-16 | $333.31 | $333.31 | 90,800 | — | — |
| 2021-06-15 | $332.00 | $332.00 | 87,200 | — | — |
| 2021-06-14 | $344.82 | $344.82 | 97,500 | — | — |
| 2021-06-11 | $346.91 | $346.91 | 118,300 | — | — |
| 2021-06-10 | $352.99 | $352.99 | 77,800 | — | — |
| 2021-06-09 | $347.85 | $347.85 | 102,700 | — | — |
| 2021-06-08 | $348.00 | $348.00 | 119,200 | — | — |
| 2021-06-07 | $344.27 | $344.27 | 161,700 | — | — |
| 2021-06-04 | $353.26 | $353.26 | 102,200 | — | — |
| 2021-06-03 | $349.75 | $349.75 | 83,600 | — | — |
| 2021-06-02 | $356.71 | $356.71 | 120,700 | — | — |
| 2021-06-01 | $367.01 | $367.01 | 176,100 | — | — |
| 2021-05-28 | $358.51 | $358.51 | 175,300 | — | — |
| 2021-05-27 | $351.01 | $351.01 | 234,400 | — | — |
| 2021-05-26 | $346.80 | $346.80 | 104,100 | — | — |
| 2021-05-25 | $350.36 | $350.36 | 127,500 | — | — |
| 2021-05-24 | $343.00 | $343.00 | 84,500 | — | — |
| 2021-05-21 | $347.52 | $347.52 | 100,800 | — | — |
| 2021-05-20 | $344.15 | $344.15 | 204,900 | — | — |
| 2021-05-19 | $334.53 | $334.53 | 106,800 | — | — |
| 2021-05-18 | $337.98 | $337.98 | 116,300 | — | — |
| 2021-05-17 | $323.67 | $323.67 | 133,600 | — | — |
| 2021-05-14 | $319.61 | $319.61 | 97,200 | — | — |
| 2021-05-13 | $308.78 | $308.78 | 147,600 | — | — |
| 2021-05-12 | $312.65 | $312.65 | 268,000 | — | — |
| 2021-05-11 | $322.00 | $322.00 | 173,900 | — | — |
| 2021-05-10 | $303.32 | $303.32 | 141,800 | — | — |
| 2021-05-07 | $311.97 | $311.97 | 304,100 | — | — |
| 2021-05-06 | $314.00 | $314.00 | 265,400 | — | — |
| 2021-05-05 | $305.40 | $305.40 | 129,200 | — | — |
| 2021-05-04 | $310.25 | $310.25 | 340,100 | — | — |
| 2021-05-03 | $337.48 | $337.48 | 204,100 | — | — |
| 2021-04-30 | $343.54 | $343.54 | 164,700 | — | — |
| 2021-04-29 | $356.30 | $356.30 | 233,300 | — | — |
| 2021-04-28 | $351.52 | $351.52 | 371,000 | — | — |
| 2021-04-27 | $323.42 | $323.42 | 91,000 | — | — |
| 2021-04-26 | $324.36 | $324.36 | 120,900 | — | — |
| 2021-04-23 | $317.85 | $317.85 | 179,700 | — | — |
| 2021-04-22 | $311.06 | $311.06 | 223,700 | — | — |
| 2021-04-21 | $302.00 | $302.00 | 179,300 | — | — |
| 2021-04-20 | $292.75 | $292.75 | 243,500 | — | — |
| 2021-04-19 | $303.37 | $303.37 | 182,600 | — | — |
| 2021-04-16 | $305.54 | $305.54 | 168,200 | — | — |
| 2021-04-15 | $307.81 | $307.81 | 276,800 | — | — |
| 2021-04-14 | $300.65 | $300.65 | 163,800 | — | — |
| 2021-04-13 | $300.31 | $300.31 | 199,000 | — | — |
| 2021-04-12 | $294.83 | $294.83 | 202,500 | — | — |
| 2021-04-09 | $308.27 | $308.27 | 158,100 | — | — |
| 2021-04-08 | $314.62 | $314.62 | 200,900 | — | — |
| 2021-04-07 | $321.60 | $321.60 | 162,400 | — | — |
| 2021-04-06 | $329.30 | $329.30 | 222,700 | — | — |
| 2021-04-05 | $330.98 | $330.98 | 99,700 | — | — |
| 2021-04-01 | $342.28 | $342.28 | 166,700 | — | — |
| 2021-03-31 | $348.08 | $348.08 | 389,700 | — | — |
| 2021-03-30 | $332.99 | $332.99 | 298,400 | — | — |
| 2021-03-29 | $323.53 | $323.53 | 222,900 | — | — |
| 2021-03-26 | $324.86 | $324.86 | 430,000 | — | — |
| 2021-03-25 | $328.52 | $328.52 | 214,500 | — | — |
| 2021-03-24 | $320.62 | $320.62 | 271,600 | — | — |
| 2021-03-23 | $335.39 | $335.39 | 319,600 | — | — |
| 2021-03-22 | $355.96 | $355.96 | 326,800 | — | — |
| 2021-03-19 | $348.95 | $348.95 | 373,500 | — | — |
| 2021-03-18 | $325.85 | $325.85 | 214,300 | — | — |
| 2021-03-17 | $329.96 | $329.96 | 290,800 | — | — |
| 2021-03-16 | $327.38 | $327.38 | 212,200 | — | — |
| 2021-03-15 | $325.39 | $325.39 | 234,300 | — | — |
| 2021-03-12 | $321.70 | $321.70 | 244,900 | — | — |
| 2021-03-11 | $321.23 | $321.23 | 263,800 | — | — |
| 2021-03-10 | $305.10 | $305.10 | 520,600 | — | — |
| 2021-03-09 | $313.90 | $313.90 | 396,500 | — | — |
| 2021-03-08 | $294.70 | $294.70 | 513,800 | — | — |
| 2021-03-05 | $301.28 | $301.28 | 428,400 | — | — |
| 2021-03-04 | $289.22 | $289.22 | 304,600 | — | — |
| 2021-03-03 | $304.55 | $304.55 | 187,600 | — | — |
| 2021-03-02 | $306.46 | $306.46 | 215,000 | — | — |
| 2021-03-01 | $319.39 | $319.39 | 369,200 | — | — |
| 2021-02-26 | $320.00 | $320.00 | 397,200 | — | — |
| 2021-02-25 | $329.73 | $329.73 | 430,000 | — | — |
| 2021-02-24 | $334.90 | $334.90 | 215,400 | — | — |
| 2021-02-23 | $332.47 | $332.47 | 199,300 | — | — |
| 2021-02-22 | $329.36 | $329.36 | 431,200 | — | — |
| 2021-02-19 | $351.04 | $351.04 | 245,100 | — | — |
| 2021-02-18 | $339.07 | $339.07 | 349,900 | — | — |
| 2021-02-17 | $357.51 | $357.51 | 248,500 | — | — |
| 2021-02-16 | $382.12 | $382.12 | 387,000 | — | — |
| 2021-02-12 | $380.78 | $380.78 | 127,300 | — | — |
| 2021-02-11 | $377.04 | $377.04 | 151,000 | — | — |
| 2021-02-10 | $377.10 | $377.10 | 320,000 | — | — |
| 2021-02-09 | $370.87 | $370.87 | 215,100 | — | — |
| 2021-02-08 | $369.05 | $369.05 | 246,000 | — | — |
| 2021-02-05 | $371.89 | $371.89 | 163,300 | — | — |
| 2021-02-04 | $371.53 | $371.53 | 182,900 | — | — |
| 2021-02-03 | $364.47 | $364.47 | 307,200 | — | — |
| 2021-02-02 | $352.05 | $352.05 | 208,500 | — | — |
| 2021-02-01 | $347.01 | $347.01 | 489,200 | — | — |
| 2021-01-29 | $320.00 | $320.00 | 425,500 | — | — |
| 2021-01-28 | $318.38 | $318.38 | 353,700 | — | — |
| 2021-01-27 | $320.71 | $320.71 | 693,400 | — | — |
| 2021-01-26 | $358.34 | $358.34 | 429,200 | — | — |
| 2021-01-25 | $376.91 | $376.91 | 319,100 | — | — |
| 2021-01-22 | $374.50 | $374.50 | 292,800 | — | — |
| 2021-01-21 | $356.99 | $356.99 | 239,200 | — | — |
| 2021-01-20 | $362.80 | $362.80 | 322,900 | — | — |
| 2021-01-19 | $356.68 | $356.68 | 337,000 | — | — |
| 2021-01-15 | $345.00 | $345.00 | 502,400 | — | — |
| 2021-01-14 | $335.96 | $335.96 | 477,100 | — | — |
| 2021-01-13 | $310.14 | $310.14 | 544,300 | — | — |
| 2021-01-12 | $288.93 | $288.93 | 737,400 | — | — |
| 2021-01-11 | $278.92 | $278.92 | 165,200 | — | — |
| 2021-01-08 | $279.25 | $279.25 | 284,000 | — | — |
| 2021-01-07 | $260.64 | $260.64 | 357,600 | — | — |
| 2021-01-06 | $262.26 | $262.26 | 471,600 | — | — |
| 2021-01-05 | $268.88 | $268.88 | 258,300 | — | — |
| 2021-01-04 | $261.01 | $261.01 | 321,900 | — | — |