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
- 2020-02-28 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 | $127.00 | $127.00 | 13,900 | — | — |
| 2021-12-30 | $124.80 | $124.80 | 11,200 | — | — |
| 2021-12-29 | $127.20 | $127.20 | 28,785 | — | — |
| 2021-12-28 | $128.00 | $128.00 | 14,480 | — | — |
| 2021-12-27 | $130.80 | $130.80 | 9,200 | — | — |
| 2021-12-23 | $134.80 | $134.80 | 7,525 | — | — |
| 2021-12-22 | $134.00 | $134.00 | 8,930 | — | — |
| 2021-12-21 | $132.60 | $132.60 | 10,210 | — | — |
| 2021-12-20 | $130.80 | $130.80 | 10,465 | — | — |
| 2021-12-17 | $132.80 | $132.80 | 21,875 | — | — |
| 2021-12-16 | $128.20 | $128.20 | 15,700 | — | — |
| 2021-12-15 | $135.00 | $135.00 | 15,500 | — | — |
| 2021-12-14 | $133.00 | $133.00 | 15,275 | — | — |
| 2021-12-13 | $149.20 | $149.20 | 18,700 | — | — |
| 2021-12-10 | $142.80 | $142.80 | 7,995 | — | — |
| 2021-12-09 | $148.80 | $148.80 | 7,265 | — | — |
| 2021-12-08 | $153.80 | $153.80 | 13,715 | — | — |
| 2021-12-07 | $150.00 | $150.00 | 13,835 | — | — |
| 2021-12-06 | $143.00 | $143.00 | 14,945 | — | — |
| 2021-12-03 | $143.60 | $143.60 | 118,240 | — | — |
| 2021-12-02 | $155.40 | $155.40 | 17,860 | — | — |
| 2021-12-01 | $146.80 | $146.80 | 24,320 | — | — |
| 2021-11-30 | $145.80 | $145.80 | 27,410 | — | — |
| 2021-11-29 | $142.60 | $142.60 | 29,730 | — | — |
| 2021-11-26 | $145.40 | $145.40 | 29,735 | — | — |
| 2021-11-24 | $148.00 | $148.00 | 13,450 | — | — |
| 2021-11-23 | $150.20 | $150.20 | 22,055 | — | — |
| 2021-11-22 | $154.00 | $154.00 | 36,750 | — | — |
| 2021-11-19 | $167.60 | $167.60 | 10,390 | — | — |
| 2021-11-18 | $164.00 | $164.00 | 15,865 | — | — |
| 2021-11-17 | $164.00 | $164.00 | 8,390 | — | — |
| 2021-11-16 | $162.20 | $162.20 | 22,955 | — | — |
| 2021-11-15 | $170.00 | $170.00 | 15,565 | — | — |
| 2021-11-12 | $175.00 | $175.00 | 58,750 | — | — |
| 2021-11-11 | $171.00 | $171.00 | 17,785 | — | — |
| 2021-11-10 | $169.20 | $169.20 | 18,600 | — | — |
| 2021-11-09 | $173.00 | $173.00 | 15,245 | — | — |
| 2021-11-08 | $177.80 | $177.80 | 10,600 | — | — |
| 2021-11-05 | $191.40 | $191.40 | 11,635 | — | — |
| 2021-11-04 | $178.80 | $178.80 | 36,300 | — | — |
| 2021-11-03 | $174.40 | $174.40 | 47,170 | — | — |
| 2021-11-02 | $177.40 | $177.40 | 27,950 | — | — |
| 2021-11-01 | $187.60 | $187.60 | 21,155 | — | — |
| 2021-10-29 | $174.40 | $174.40 | 12,280 | — | — |
| 2021-10-28 | $175.00 | $175.00 | 16,295 | — | — |
| 2021-10-27 | $169.60 | $169.60 | 13,790 | — | — |
| 2021-10-26 | $179.00 | $179.00 | 12,565 | — | — |
| 2021-10-25 | $177.60 | $177.60 | 10,040 | — | — |
| 2021-10-22 | $178.40 | $178.40 | 31,515 | — | — |
| 2021-10-21 | $188.00 | $188.00 | 6,140 | — | — |
| 2021-10-20 | $183.40 | $183.40 | 7,190 | — | — |
| 2021-10-19 | $185.20 | $185.20 | 9,645 | — | — |
| 2021-10-18 | $187.00 | $187.00 | 11,325 | — | — |
| 2021-10-15 | $195.00 | $195.00 | 11,355 | — | — |
| 2021-10-14 | $201.80 | $201.80 | 10,915 | — | — |
| 2021-10-13 | $204.00 | $204.00 | 14,405 | — | — |
| 2021-10-12 | $196.00 | $196.00 | 33,580 | — | — |
| 2021-10-11 | $187.80 | $187.80 | 16,070 | — | — |
| 2021-10-08 | $187.00 | $187.00 | 10,230 | — | — |
| 2021-10-07 | $191.00 | $191.00 | 9,075 | — | — |
| 2021-10-06 | $187.80 | $187.80 | 15,745 | — | — |
| 2021-10-05 | $182.60 | $182.60 | 14,140 | — | — |
| 2021-10-04 | $196.20 | $196.20 | 11,010 | — | — |
| 2021-10-01 | $202.60 | $202.60 | 13,945 | — | — |
| 2021-09-30 | $199.20 | $199.20 | 15,670 | — | — |
| 2021-09-29 | $196.00 | $196.00 | 9,755 | — | — |
| 2021-09-28 | $194.60 | $194.60 | 17,600 | — | — |
| 2021-09-27 | $208.40 | $208.40 | 7,025 | — | — |
| 2021-09-24 | $206.00 | $206.00 | 6,680 | — | — |
| 2021-09-23 | $217.40 | $217.40 | 10,625 | — | — |
| 2021-09-22 | $217.00 | $217.00 | 8,400 | — | — |
| 2021-09-21 | $222.40 | $222.40 | 5,805 | — | — |
| 2021-09-20 | $217.60 | $217.60 | 9,745 | — | — |
| 2021-09-17 | $233.20 | $233.20 | 93,365 | — | — |
| 2021-09-16 | $233.60 | $233.60 | 9,810 | — | — |
| 2021-09-15 | $230.00 | $230.00 | 32,625 | — | — |
| 2021-09-14 | $214.20 | $214.20 | 11,250 | — | — |
| 2021-09-13 | $216.40 | $216.40 | 13,715 | — | — |
| 2021-09-10 | $223.60 | $223.60 | 7,060 | — | — |
| 2021-09-09 | $228.20 | $228.20 | 12,015 | — | — |
| 2021-09-08 | $224.20 | $224.20 | 11,045 | — | — |
| 2021-09-07 | $233.40 | $233.40 | 10,375 | — | — |
| 2021-09-03 | $229.40 | $229.40 | 10,665 | — | — |
| 2021-09-02 | $242.20 | $242.20 | 8,835 | — | — |
| 2021-09-01 | $239.60 | $239.60 | 8,910 | — | — |
| 2021-08-31 | $240.40 | $240.40 | 11,375 | — | — |
| 2021-08-30 | $232.40 | $232.40 | 7,765 | — | — |
| 2021-08-27 | $238.00 | $238.00 | 11,915 | — | — |
| 2021-08-26 | $230.60 | $230.60 | 8,055 | — | — |
| 2021-08-25 | $231.00 | $231.00 | 10,815 | — | — |
| 2021-08-24 | $230.20 | $230.20 | 17,125 | — | — |
| 2021-08-23 | $228.60 | $228.60 | 18,555 | — | — |
| 2021-08-20 | $226.20 | $226.20 | 8,880 | — | — |
| 2021-08-19 | $213.40 | $213.40 | 13,180 | — | — |
| 2021-08-18 | $213.00 | $213.00 | 10,175 | — | — |
| 2021-08-17 | $221.80 | $221.80 | 10,965 | — | — |
| 2021-08-16 | $216.80 | $216.80 | 18,100 | — | — |
| 2021-08-13 | $241.60 | $241.60 | 8,370 | — | — |
| 2021-08-12 | $235.60 | $235.60 | 12,005 | — | — |
| 2021-08-11 | $242.20 | $242.20 | 11,630 | — | — |
| 2021-08-10 | $239.00 | $239.00 | 9,345 | — | — |
| 2021-08-09 | $247.20 | $247.20 | 7,695 | — | — |
| 2021-08-06 | $253.60 | $253.60 | 17,855 | — | — |
| 2021-08-05 | $252.80 | $252.80 | 14,170 | — | — |
| 2021-08-04 | $239.00 | $239.00 | 8,350 | — | — |
| 2021-08-03 | $238.40 | $238.40 | 8,915 | — | — |
| 2021-08-02 | $242.80 | $242.80 | 14,500 | — | — |
| 2021-07-30 | $236.00 | $236.00 | 10,695 | — | — |
| 2021-07-29 | $246.00 | $246.00 | 13,195 | — | — |
| 2021-07-28 | $264.00 | $264.00 | 10,485 | — | — |
| 2021-07-27 | $251.00 | $251.00 | 15,775 | — | — |
| 2021-07-26 | $255.60 | $255.60 | 16,560 | — | — |
| 2021-07-23 | $254.60 | $254.60 | 24,775 | — | — |
| 2021-07-22 | $254.20 | $254.20 | 16,830 | — | — |
| 2021-07-21 | $261.20 | $261.20 | 11,330 | — | — |
| 2021-07-20 | $261.20 | $261.20 | 20,995 | — | — |
| 2021-07-19 | $260.80 | $260.80 | 15,400 | — | — |
| 2021-07-16 | $246.20 | $246.20 | 13,885 | — | — |
| 2021-07-15 | $235.00 | $235.00 | 20,225 | — | — |
| 2021-07-14 | $247.00 | $247.00 | 11,670 | — | — |
| 2021-07-13 | $256.80 | $256.80 | 22,600 | — | — |
| 2021-07-12 | $271.20 | $271.20 | 13,210 | — | — |
| 2021-07-09 | $271.80 | $271.80 | 7,585 | — | — |
| 2021-07-08 | $271.20 | $271.20 | 15,660 | — | — |
| 2021-07-07 | $260.20 | $260.20 | 26,250 | — | — |
| 2021-07-06 | $265.20 | $265.20 | 32,195 | — | — |
| 2021-07-02 | $310.40 | $310.40 | 53,745 | — | — |
| 2021-07-01 | $299.00 | $299.00 | 40,150 | — | — |
| 2021-06-30 | $264.80 | $264.80 | 13,605 | — | — |
| 2021-06-29 | $262.40 | $262.40 | 23,010 | — | — |
| 2021-06-28 | $271.40 | $271.40 | 9,920 | — | — |
| 2021-06-25 | $279.20 | $279.20 | 105,105 | — | — |
| 2021-06-24 | $289.00 | $289.00 | 21,680 | — | — |
| 2021-06-23 | $275.20 | $275.20 | 12,975 | — | — |
| 2021-06-22 | $271.20 | $271.20 | 13,940 | — | — |
| 2021-06-21 | $280.00 | $280.00 | 19,885 | — | — |
| 2021-06-18 | $287.20 | $287.20 | 33,410 | — | — |
| 2021-06-17 | $290.60 | $290.60 | 12,420 | — | — |
| 2021-06-16 | $288.80 | $288.80 | 14,155 | — | — |
| 2021-06-15 | $290.60 | $290.60 | 16,830 | — | — |
| 2021-06-14 | $289.40 | $289.40 | 16,615 | — | — |
| 2021-06-11 | $282.20 | $282.20 | 12,215 | — | — |
| 2021-06-10 | $288.60 | $288.60 | 13,520 | — | — |
| 2021-06-09 | $281.20 | $281.20 | 11,810 | — | — |
| 2021-06-08 | $276.00 | $276.00 | 18,000 | — | — |
| 2021-06-07 | $271.80 | $271.80 | 16,990 | — | — |
| 2021-06-04 | $248.80 | $248.80 | 14,445 | — | — |
| 2021-06-03 | $251.20 | $251.20 | 10,355 | — | — |
| 2021-06-02 | $256.20 | $256.20 | 15,505 | — | — |
| 2021-06-01 | $260.80 | $260.80 | 16,350 | — | — |
| 2021-05-28 | $265.00 | $265.00 | 14,080 | — | — |
| 2021-05-27 | $276.60 | $276.60 | 16,800 | — | — |
| 2021-05-26 | $283.00 | $283.00 | 17,875 | — | — |
| 2021-05-25 | $275.00 | $275.00 | 17,095 | — | — |
| 2021-05-24 | $280.20 | $280.20 | 18,475 | — | — |
| 2021-05-21 | $273.00 | $273.00 | 28,890 | — | — |
| 2021-05-20 | $254.20 | $254.20 | 53,490 | — | — |
| 2021-05-19 | $262.00 | $262.00 | 36,030 | — | — |
| 2021-05-18 | $319.00 | $319.00 | 14,180 | — | — |
| 2021-05-17 | $296.40 | $296.40 | 19,880 | — | — |
| 2021-05-14 | $310.00 | $310.00 | 17,095 | — | — |
| 2021-05-13 | $315.80 | $315.80 | 12,370 | — | — |
| 2021-05-12 | $333.80 | $333.80 | 9,840 | — | — |
| 2021-05-11 | $341.60 | $341.60 | 23,250 | — | — |
| 2021-05-10 | $323.80 | $323.80 | 18,025 | — | — |
| 2021-05-07 | $345.80 | $345.80 | 13,310 | — | — |
| 2021-05-06 | $331.20 | $331.20 | 19,900 | — | — |
| 2021-05-05 | $346.60 | $346.60 | 12,485 | — | — |
| 2021-05-04 | $363.00 | $363.00 | 9,630 | — | — |
| 2021-05-03 | $376.00 | $376.00 | 7,735 | — | — |
| 2021-04-30 | $375.20 | $375.20 | 9,195 | — | — |
| 2021-04-29 | $389.00 | $389.00 | 8,800 | — | — |
| 2021-04-28 | $382.20 | $382.20 | 7,260 | — | — |
| 2021-04-27 | $360.40 | $360.40 | 27,215 | — | — |
| 2021-04-26 | $360.40 | $360.40 | 12,725 | — | — |
| 2021-04-23 | $338.40 | $338.40 | 7,535 | — | — |
| 2021-04-22 | $353.20 | $353.20 | 12,520 | — | — |
| 2021-04-21 | $345.80 | $345.80 | 9,840 | — | — |
| 2021-04-20 | $331.80 | $331.80 | 6,530 | — | — |
| 2021-04-19 | $321.40 | $321.40 | 12,260 | — | — |
| 2021-04-16 | $317.60 | $317.60 | 15,600 | — | — |
| 2021-04-15 | $344.00 | $344.00 | 10,035 | — | — |
| 2021-04-14 | $332.60 | $332.60 | 15,750 | — | — |
| 2021-04-13 | $315.20 | $315.20 | 17,470 | — | — |
| 2021-04-12 | $319.80 | $319.80 | 34,480 | — | — |
| 2021-04-09 | $326.80 | $326.80 | 14,495 | — | — |
| 2021-04-08 | $341.20 | $341.20 | 17,665 | — | — |
| 2021-04-07 | $357.20 | $357.20 | 13,090 | — | — |
| 2021-04-06 | $349.60 | $349.60 | 15,690 | — | — |
| 2021-04-05 | $361.60 | $361.60 | 14,620 | — | — |
| 2021-04-01 | $339.40 | $339.40 | 14,255 | — | — |
| 2021-03-31 | $349.60 | $349.60 | 12,040 | — | — |
| 2021-03-30 | $335.00 | $335.00 | 8,165 | — | — |
| 2021-03-29 | $324.80 | $324.80 | 12,770 | — | — |
| 2021-03-26 | $337.40 | $337.40 | 10,490 | — | — |
| 2021-03-25 | $343.20 | $343.20 | 16,190 | — | — |
| 2021-03-24 | $326.60 | $326.60 | 18,355 | — | — |
| 2021-03-23 | $359.60 | $359.60 | 12,300 | — | — |
| 2021-03-22 | $377.00 | $377.00 | 12,795 | — | — |
| 2021-03-19 | $382.60 | $382.60 | 128,470 | — | — |
| 2021-03-18 | $380.80 | $380.80 | 12,475 | — | — |
| 2021-03-17 | $413.00 | $413.00 | 9,035 | — | — |
| 2021-03-16 | $406.40 | $406.40 | 8,280 | — | — |
| 2021-03-15 | $414.40 | $414.40 | 13,120 | — | — |
| 2021-03-12 | $427.20 | $427.20 | 13,170 | — | — |
| 2021-03-11 | $426.20 | $426.20 | 9,305 | — | — |
| 2021-03-10 | $412.80 | $412.80 | 10,720 | — | — |
| 2021-03-09 | $415.40 | $415.40 | 16,705 | — | — |
| 2021-03-08 | $389.20 | $389.20 | 16,685 | — | — |
| 2021-03-05 | $396.60 | $396.60 | 18,700 | — | — |
| 2021-03-04 | $388.60 | $388.60 | 20,425 | — | — |
| 2021-03-03 | $399.20 | $399.20 | 16,340 | — | — |
| 2021-03-02 | $391.80 | $391.80 | 13,930 | — | — |
| 2021-03-01 | $390.40 | $390.40 | 13,835 | — | — |
| 2021-02-26 | $360.40 | $360.40 | 14,610 | — | — |
| 2021-02-25 | $352.20 | $352.20 | 12,695 | — | — |
| 2021-02-24 | $377.00 | $377.00 | 9,510 | — | — |
| 2021-02-23 | $362.60 | $362.60 | 18,340 | — | — |
| 2021-02-22 | $394.60 | $394.60 | 14,650 | — | — |
| 2021-02-19 | $406.00 | $406.00 | 17,310 | — | — |
| 2021-02-18 | $429.20 | $429.20 | 9,450 | — | — |
| 2021-02-17 | $445.40 | $445.40 | 33,495 | — | — |
| 2021-02-16 | $437.00 | $437.00 | 26,235 | — | — |
| 2021-02-12 | $424.20 | $424.20 | 18,790 | — | — |
| 2021-02-11 | $427.60 | $427.60 | 24,155 | — | — |
| 2021-02-10 | $396.40 | $396.40 | 16,430 | — | — |
| 2021-02-09 | $401.40 | $401.40 | 13,160 | — | — |
| 2021-02-08 | $414.20 | $414.20 | 55,030 | — | — |
| 2021-02-05 | $431.60 | $431.60 | 18,170 | — | — |
| 2021-02-04 | $437.40 | $437.40 | 21,040 | — | — |
| 2021-02-03 | $412.00 | $412.00 | 16,105 | — | — |
| 2021-02-02 | $415.80 | $415.80 | 31,135 | — | — |
| 2021-02-01 | $386.80 | $386.80 | 27,230 | — | — |
| 2021-01-29 | $373.20 | $373.20 | 26,440 | — | — |
| 2021-01-28 | $397.40 | $397.40 | 36,790 | — | — |
| 2021-01-27 | $392.80 | $392.80 | 39,050 | — | — |
| 2021-01-26 | $421.80 | $421.80 | 42,070 | — | — |
| 2021-01-25 | $418.40 | $418.40 | 90,205 | — | — |
| 2021-01-22 | $396.20 | $396.20 | 207,035 | — | — |
| 2021-01-21 | $456.40 | $456.40 | 30,995 | — | — |
| 2021-01-20 | $546.20 | $546.20 | 25,890 | — | — |
| 2021-01-19 | $581.00 | $581.00 | 7,760 | — | — |
| 2021-01-15 | $564.80 | $564.80 | 9,310 | — | — |
| 2021-01-14 | $596.60 | $596.60 | 18,190 | — | — |
| 2021-01-13 | $557.20 | $557.20 | 13,690 | — | — |
| 2021-01-12 | $534.60 | $534.60 | 4,865 | — | — |
| 2021-01-11 | $530.40 | $530.40 | 6,555 | — | — |
| 2021-01-08 | $548.40 | $548.40 | 6,700 | — | — |
| 2021-01-07 | $561.40 | $561.40 | 6,565 | — | — |
| 2021-01-06 | $552.00 | $552.00 | 9,335 | — | — |
| 2021-01-05 | $553.60 | $553.60 | 10,060 | — | — |
| 2021-01-04 | $562.40 | $562.40 | 20,170 | — | — |