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
- 2015-09-18 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 | $287.32 | $287.32 | 185,800 | — | — |
| 2021-12-30 | $286.50 | $286.50 | 178,200 | — | — |
| 2021-12-29 | $280.89 | $280.89 | 98,700 | — | — |
| 2021-12-28 | $276.47 | $276.47 | 90,600 | — | — |
| 2021-12-27 | $279.35 | $279.35 | 103,000 | — | — |
| 2021-12-23 | $275.55 | $275.55 | 208,500 | — | — |
| 2021-12-22 | $271.08 | $271.08 | 170,500 | — | — |
| 2021-12-21 | $259.66 | $259.66 | 145,300 | — | — |
| 2021-12-20 | $250.82 | $250.82 | 117,500 | — | — |
| 2021-12-17 | $253.20 | $253.20 | 412,700 | — | — |
| 2021-12-16 | $247.10 | $247.10 | 161,500 | — | — |
| 2021-12-15 | $253.94 | $253.94 | 183,600 | — | — |
| 2021-12-14 | $247.83 | $247.83 | 121,900 | — | — |
| 2021-12-13 | $252.70 | $252.70 | 570,100 | — | — |
| 2021-12-10 | $244.95 | $244.95 | 101,800 | — | — |
| 2021-12-09 | $249.78 | $249.78 | 93,300 | — | — |
| 2021-12-08 | $261.58 | $261.58 | 155,500 | — | — |
| 2021-12-07 | $255.87 | $255.87 | 118,600 | — | — |
| 2021-12-06 | $248.99 | $248.99 | 191,100 | — | — |
| 2021-12-03 | $238.08 | $238.08 | 182,800 | — | — |
| 2021-12-02 | $247.58 | $247.58 | 127,900 | — | — |
| 2021-12-01 | $243.51 | $243.51 | 188,800 | — | — |
| 2021-11-30 | $245.65 | $245.65 | 257,600 | — | — |
| 2021-11-29 | $245.89 | $245.89 | 129,800 | — | — |
| 2021-11-26 | $250.16 | $250.16 | 92,900 | — | — |
| 2021-11-24 | $259.98 | $259.98 | 92,100 | — | — |
| 2021-11-23 | $256.61 | $256.61 | 100,200 | — | — |
| 2021-11-22 | $259.72 | $259.72 | 112,100 | — | — |
| 2021-11-19 | $262.02 | $262.02 | 144,200 | — | — |
| 2021-11-18 | $260.17 | $260.17 | 123,600 | — | — |
| 2021-11-17 | $266.51 | $266.51 | 112,300 | — | — |
| 2021-11-16 | $265.42 | $265.42 | 105,600 | — | — |
| 2021-11-15 | $257.47 | $257.47 | 123,000 | — | — |
| 2021-11-12 | $266.69 | $266.69 | 106,700 | — | — |
| 2021-11-11 | $264.62 | $264.62 | 138,300 | — | — |
| 2021-11-10 | $269.65 | $269.65 | 119,200 | — | — |
| 2021-11-09 | $274.78 | $274.78 | 112,900 | — | — |
| 2021-11-08 | $274.51 | $274.51 | 150,800 | — | — |
| 2021-11-05 | $285.24 | $285.24 | 229,200 | — | — |
| 2021-11-04 | $288.00 | $288.00 | 346,600 | — | — |
| 2021-11-03 | $277.34 | $277.34 | 158,000 | — | — |
| 2021-11-02 | $279.48 | $279.48 | 139,500 | — | — |
| 2021-11-01 | $279.54 | $279.54 | 135,400 | — | — |
| 2021-10-29 | $276.55 | $276.55 | 149,800 | — | — |
| 2021-10-28 | $277.91 | $277.91 | 68,600 | — | — |
| 2021-10-27 | $271.41 | $271.41 | 69,800 | — | — |
| 2021-10-26 | $275.54 | $275.54 | 131,000 | — | — |
| 2021-10-25 | $278.19 | $278.19 | 97,800 | — | — |
| 2021-10-22 | $279.00 | $279.00 | 57,300 | — | — |
| 2021-10-21 | $278.50 | $278.50 | 72,600 | — | — |
| 2021-10-20 | $273.78 | $273.78 | 103,600 | — | — |
| 2021-10-19 | $272.33 | $272.33 | 101,900 | — | — |
| 2021-10-18 | $265.75 | $265.75 | 79,600 | — | — |
| 2021-10-15 | $267.75 | $267.75 | 117,600 | — | — |
| 2021-10-14 | $269.71 | $269.71 | 86,800 | — | — |
| 2021-10-13 | $263.45 | $263.45 | 70,300 | — | — |
| 2021-10-12 | $261.62 | $261.62 | 99,600 | — | — |
| 2021-10-11 | $253.00 | $253.00 | 87,800 | — | — |
| 2021-10-08 | $255.22 | $255.22 | 72,100 | — | — |
| 2021-10-07 | $261.60 | $261.60 | 123,100 | — | — |
| 2021-10-06 | $259.44 | $259.44 | 145,300 | — | — |
| 2021-10-05 | $258.69 | $258.69 | 196,700 | — | — |
| 2021-10-04 | $255.42 | $255.42 | 198,300 | — | — |
| 2021-10-01 | $263.09 | $263.09 | 144,700 | — | — |
| 2021-09-30 | $266.50 | $266.50 | 165,200 | — | — |
| 2021-09-29 | $265.10 | $265.10 | 122,700 | — | — |
| 2021-09-28 | $262.02 | $262.02 | 181,400 | — | — |
| 2021-09-27 | $271.22 | $271.22 | 86,800 | — | — |
| 2021-09-24 | $278.73 | $278.73 | 82,700 | — | — |
| 2021-09-23 | $282.59 | $282.59 | 85,600 | — | — |
| 2021-09-22 | $286.48 | $286.48 | 229,300 | — | — |
| 2021-09-21 | $283.25 | $283.25 | 234,600 | — | — |
| 2021-09-20 | $277.68 | $277.68 | 159,600 | — | — |
| 2021-09-17 | $284.73 | $284.73 | 306,300 | — | — |
| 2021-09-16 | $291.24 | $291.24 | 129,800 | — | — |
| 2021-09-15 | $288.88 | $288.88 | 206,200 | — | — |
| 2021-09-14 | $287.78 | $287.78 | 183,200 | — | — |
| 2021-09-13 | $279.31 | $279.31 | 266,300 | — | — |
| 2021-09-10 | $282.23 | $282.23 | 215,800 | — | — |
| 2021-09-09 | $271.48 | $271.48 | 193,000 | — | — |
| 2021-09-08 | $271.92 | $271.92 | 235,900 | — | — |
| 2021-09-07 | $270.17 | $270.17 | 134,100 | — | — |
| 2021-09-03 | $277.50 | $277.50 | 198,000 | — | — |
| 2021-09-02 | $277.66 | $277.66 | 127,700 | — | — |
| 2021-09-01 | $271.99 | $271.99 | 301,700 | — | — |
| 2021-08-31 | $274.95 | $274.95 | 162,900 | — | — |
| 2021-08-30 | $270.53 | $270.53 | 167,900 | — | — |
| 2021-08-27 | $271.81 | $271.81 | 127,900 | — | — |
| 2021-08-26 | $269.38 | $269.38 | 71,300 | — | — |
| 2021-08-25 | $269.38 | $269.38 | 132,200 | — | — |
| 2021-08-24 | $275.77 | $275.77 | 157,700 | — | — |
| 2021-08-23 | $264.43 | $264.43 | 351,400 | — | — |
| 2021-08-20 | $261.30 | $261.30 | 122,300 | — | — |
| 2021-08-19 | $255.26 | $255.26 | 74,700 | — | — |
| 2021-08-18 | $254.42 | $254.42 | 84,600 | — | — |
| 2021-08-17 | $254.23 | $254.23 | 136,800 | — | — |
| 2021-08-16 | $252.83 | $252.83 | 132,200 | — | — |
| 2021-08-13 | $257.66 | $257.66 | 102,900 | — | — |
| 2021-08-12 | $261.83 | $261.83 | 133,100 | — | — |
| 2021-08-11 | $255.96 | $255.96 | 325,100 | — | — |
| 2021-08-10 | $258.39 | $258.39 | 587,300 | — | — |
| 2021-08-09 | $263.65 | $263.65 | 227,100 | — | — |
| 2021-08-06 | $263.94 | $263.94 | 107,000 | — | — |
| 2021-08-05 | $270.15 | $270.15 | 126,700 | — | — |
| 2021-08-04 | $262.88 | $262.88 | 149,900 | — | — |
| 2021-08-03 | $262.17 | $262.17 | 174,400 | — | — |
| 2021-08-02 | $265.29 | $265.29 | 177,100 | — | — |
| 2021-07-30 | $266.23 | $266.23 | 168,700 | — | — |
| 2021-07-29 | $264.43 | $264.43 | 161,000 | — | — |
| 2021-07-28 | $262.10 | $262.10 | 392,300 | — | — |
| 2021-07-27 | $261.23 | $261.23 | 119,600 | — | — |
| 2021-07-26 | $262.09 | $262.09 | 86,800 | — | — |
| 2021-07-23 | $266.40 | $266.40 | 154,100 | — | — |
| 2021-07-22 | $267.14 | $267.14 | 130,100 | — | — |
| 2021-07-21 | $264.66 | $264.66 | 241,300 | — | — |
| 2021-07-20 | $261.95 | $261.95 | 154,700 | — | — |
| 2021-07-19 | $256.38 | $256.38 | 118,900 | — | — |
| 2021-07-16 | $254.22 | $254.22 | 119,400 | — | — |
| 2021-07-15 | $250.72 | $250.72 | 127,400 | — | — |
| 2021-07-14 | $253.83 | $253.83 | 148,700 | — | — |
| 2021-07-13 | $264.11 | $264.11 | 91,700 | — | — |
| 2021-07-12 | $271.60 | $271.60 | 84,000 | — | — |
| 2021-07-09 | $276.55 | $276.55 | 78,100 | — | — |
| 2021-07-08 | $273.20 | $273.20 | 131,500 | — | — |
| 2021-07-07 | $275.37 | $275.37 | 80,200 | — | — |
| 2021-07-06 | $275.90 | $275.90 | 125,100 | — | — |
| 2021-07-02 | $273.53 | $273.53 | 81,400 | — | — |
| 2021-07-01 | $276.30 | $276.30 | 138,300 | — | — |
| 2021-06-30 | $274.06 | $274.06 | 130,000 | — | — |
| 2021-06-29 | $276.88 | $276.88 | 133,500 | — | — |
| 2021-06-28 | $280.92 | $280.92 | 101,800 | — | — |
| 2021-06-25 | $283.28 | $283.28 | 365,400 | — | — |
| 2021-06-24 | $279.42 | $279.42 | 136,700 | — | — |
| 2021-06-23 | $279.91 | $279.91 | 159,400 | — | — |
| 2021-06-22 | $273.70 | $273.70 | 125,400 | — | — |
| 2021-06-21 | $273.69 | $273.69 | 412,900 | — | — |
| 2021-06-18 | $267.57 | $267.57 | 502,200 | — | — |
| 2021-06-17 | $273.26 | $273.26 | 236,700 | — | — |
| 2021-06-16 | $275.37 | $275.37 | 137,800 | — | — |
| 2021-06-15 | $276.27 | $276.27 | 226,200 | — | — |
| 2021-06-14 | $277.42 | $277.42 | 370,700 | — | — |
| 2021-06-11 | $289.78 | $289.78 | 119,900 | — | — |
| 2021-06-10 | $286.21 | $286.21 | 128,500 | — | — |
| 2021-06-09 | $283.78 | $283.78 | 204,900 | — | — |
| 2021-06-08 | $285.42 | $285.42 | 209,800 | — | — |
| 2021-06-07 | $278.12 | $278.12 | 190,300 | — | — |
| 2021-06-04 | $269.65 | $269.65 | 281,600 | — | — |
| 2021-06-03 | $256.66 | $256.66 | 300,700 | — | — |
| 2021-06-02 | $253.56 | $253.56 | 288,100 | — | — |
| 2021-06-01 | $250.61 | $250.61 | 196,700 | — | — |
| 2021-05-28 | $249.11 | $249.11 | 361,600 | — | — |
| 2021-05-27 | $248.49 | $248.49 | 261,100 | — | — |
| 2021-05-26 | $247.26 | $247.26 | 868,700 | — | — |
| 2021-05-25 | $250.05 | $250.05 | 793,200 | — | — |
| 2021-05-24 | $246.83 | $246.83 | 241,800 | — | — |
| 2021-05-21 | $255.16 | $255.16 | 323,700 | — | — |
| 2021-05-20 | $252.16 | $252.16 | 181,500 | — | — |
| 2021-05-19 | $245.63 | $245.63 | 229,000 | — | — |
| 2021-05-18 | $250.06 | $250.06 | 424,400 | — | — |
| 2021-05-17 | $235.00 | $235.00 | 314,300 | — | — |
| 2021-05-14 | $240.54 | $240.54 | 330,100 | — | — |
| 2021-05-13 | $240.80 | $240.80 | 348,000 | — | — |
| 2021-05-12 | $247.81 | $247.81 | 388,700 | — | — |
| 2021-05-11 | $264.74 | $264.74 | 297,400 | — | — |
| 2021-05-10 | $263.37 | $263.37 | 226,000 | — | — |
| 2021-05-07 | $271.43 | $271.43 | 189,500 | — | — |
| 2021-05-06 | $274.63 | $274.63 | 288,200 | — | — |
| 2021-05-05 | $273.41 | $273.41 | 683,700 | — | — |
| 2021-05-04 | $288.93 | $288.93 | 264,500 | — | — |
| 2021-05-03 | $298.10 | $298.10 | 235,900 | — | — |
| 2021-04-30 | $305.99 | $305.99 | 246,500 | — | — |
| 2021-04-29 | $309.79 | $309.79 | 166,200 | — | — |
| 2021-04-28 | $310.70 | $310.70 | 158,700 | — | — |
| 2021-04-27 | $302.63 | $302.63 | 162,400 | — | — |
| 2021-04-26 | $307.87 | $307.87 | 287,100 | — | — |
| 2021-04-23 | $297.73 | $297.73 | 148,500 | — | — |
| 2021-04-22 | $287.60 | $287.60 | 160,500 | — | — |
| 2021-04-21 | $283.99 | $283.99 | 220,300 | — | — |
| 2021-04-20 | $279.90 | $279.90 | 152,600 | — | — |
| 2021-04-19 | $279.59 | $279.59 | 180,200 | — | — |
| 2021-04-16 | $287.39 | $287.39 | 123,900 | — | — |
| 2021-04-15 | $286.34 | $286.34 | 157,500 | — | — |
| 2021-04-14 | $278.24 | $278.24 | 117,000 | — | — |
| 2021-04-13 | $281.03 | $281.03 | 202,800 | — | — |
| 2021-04-12 | $266.02 | $266.02 | 212,800 | — | — |
| 2021-04-09 | $272.03 | $272.03 | 248,000 | — | — |
| 2021-04-08 | $272.06 | $272.06 | 427,300 | — | — |
| 2021-04-07 | $271.75 | $271.75 | 135,800 | — | — |
| 2021-04-06 | $274.04 | $274.04 | 295,900 | — | — |
| 2021-04-05 | $275.42 | $275.42 | 158,600 | — | — |
| 2021-04-01 | $274.31 | $274.31 | 261,100 | — | — |
| 2021-03-31 | $270.58 | $270.58 | 189,300 | — | — |
| 2021-03-30 | $259.37 | $259.37 | 184,100 | — | — |
| 2021-03-29 | $254.17 | $254.17 | 265,600 | — | — |
| 2021-03-26 | $262.97 | $262.97 | 234,000 | — | — |
| 2021-03-25 | $270.43 | $270.43 | 187,400 | — | — |
| 2021-03-24 | $262.50 | $262.50 | 194,100 | — | — |
| 2021-03-23 | $264.74 | $264.74 | 265,200 | — | — |
| 2021-03-22 | $267.40 | $267.40 | 319,800 | — | — |
| 2021-03-19 | $266.78 | $266.78 | 703,300 | — | — |
| 2021-03-18 | $278.00 | $278.00 | 208,500 | — | — |
| 2021-03-17 | $286.74 | $286.74 | 197,500 | — | — |
| 2021-03-16 | $284.58 | $284.58 | 296,900 | — | — |
| 2021-03-15 | $286.71 | $286.71 | 223,100 | — | — |
| 2021-03-12 | $278.74 | $278.74 | 243,000 | — | — |
| 2021-03-11 | $274.68 | $274.68 | 336,000 | — | — |
| 2021-03-10 | $276.63 | $276.63 | 217,700 | — | — |
| 2021-03-09 | $273.74 | $273.74 | 396,700 | — | — |
| 2021-03-08 | $263.75 | $263.75 | 209,900 | — | — |
| 2021-03-05 | $266.91 | $266.91 | 293,000 | — | — |
| 2021-03-04 | $263.24 | $263.24 | 414,700 | — | — |
| 2021-03-03 | $269.29 | $269.29 | 363,200 | — | — |
| 2021-03-02 | $283.15 | $283.15 | 222,900 | — | — |
| 2021-03-01 | $291.43 | $291.43 | 187,000 | — | — |
| 2021-02-26 | $284.43 | $284.43 | 472,000 | — | — |
| 2021-02-25 | $284.70 | $284.70 | 334,000 | — | — |
| 2021-02-24 | $288.94 | $288.94 | 847,000 | — | — |
| 2021-02-23 | $280.61 | $280.61 | 514,900 | — | — |
| 2021-02-22 | $280.03 | $280.03 | 447,600 | — | — |
| 2021-02-19 | $280.20 | $280.20 | 418,500 | — | — |
| 2021-02-18 | $277.61 | $277.61 | 397,600 | — | — |
| 2021-02-17 | $275.52 | $275.52 | 321,100 | — | — |
| 2021-02-16 | $277.60 | $277.60 | 211,600 | — | — |
| 2021-02-12 | $278.32 | $278.32 | 349,600 | — | — |
| 2021-02-11 | $273.64 | $273.64 | 254,800 | — | — |
| 2021-02-10 | $276.58 | $276.58 | 505,900 | — | — |
| 2021-02-09 | $277.86 | $277.86 | 311,600 | — | — |
| 2021-02-08 | $268.77 | $268.77 | 313,100 | — | — |
| 2021-02-05 | $259.37 | $259.37 | 314,900 | — | — |
| 2021-02-04 | $245.15 | $245.15 | 422,900 | — | — |
| 2021-02-03 | $243.40 | $243.40 | 505,700 | — | — |
| 2021-02-02 | $249.13 | $249.13 | 616,800 | — | — |
| 2021-02-01 | $253.86 | $253.86 | 760,800 | — | — |
| 2021-01-29 | $261.09 | $261.09 | 472,200 | — | — |
| 2021-01-28 | $263.74 | $263.74 | 1,038,000 | — | — |
| 2021-01-27 | $271.25 | $271.25 | 2,858,100 | — | — |
| 2021-01-26 | $265.60 | $265.60 | 822,500 | — | — |
| 2021-01-25 | $255.94 | $255.94 | 1,697,900 | — | — |
| 2021-01-22 | $244.04 | $244.04 | 252,600 | — | — |
| 2021-01-21 | $245.70 | $245.70 | 271,400 | — | — |
| 2021-01-20 | $242.79 | $242.79 | 564,500 | — | — |
| 2021-01-19 | $236.88 | $236.88 | 489,400 | — | — |
| 2021-01-15 | $228.46 | $228.46 | 510,200 | — | — |
| 2021-01-14 | $233.04 | $233.04 | 700,500 | — | — |
| 2021-01-13 | $223.01 | $223.01 | 674,600 | — | — |
| 2021-01-12 | $213.59 | $213.59 | 597,300 | — | — |
| 2021-01-11 | $206.23 | $206.23 | 833,900 | — | — |
| 2021-01-08 | $197.71 | $197.71 | 501,500 | — | — |
| 2021-01-07 | $195.32 | $195.32 | 397,700 | — | — |
| 2021-01-06 | $189.71 | $189.71 | 724,200 | — | — |
| 2021-01-05 | $184.28 | $184.28 | 840,200 | — | — |
| 2021-01-04 | $175.60 | $175.60 | 507,200 | — | — |