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
- 2007-05-15 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 | $266.07 | $266.07 | 298,500 | — | — |
| 2021-12-30 | $269.57 | $269.57 | 171,700 | — | — |
| 2021-12-29 | $270.19 | $270.19 | 207,700 | — | — |
| 2021-12-28 | $266.17 | $266.17 | 296,700 | — | — |
| 2021-12-27 | $272.76 | $272.76 | 187,400 | — | — |
| 2021-12-23 | $273.26 | $273.26 | 210,400 | — | — |
| 2021-12-22 | $269.39 | $269.39 | 290,900 | — | — |
| 2021-12-21 | $265.57 | $265.57 | 291,700 | — | — |
| 2021-12-20 | $256.90 | $256.90 | 569,400 | — | — |
| 2021-12-17 | $262.70 | $262.70 | 1,250,200 | — | — |
| 2021-12-16 | $258.74 | $258.74 | 414,700 | — | — |
| 2021-12-15 | $269.00 | $269.00 | 446,400 | — | — |
| 2021-12-14 | $255.32 | $255.32 | 525,400 | — | — |
| 2021-12-13 | $264.60 | $264.60 | 546,800 | — | — |
| 2021-12-10 | $262.52 | $262.52 | 1,334,600 | — | — |
| 2021-12-09 | $268.50 | $268.50 | 528,500 | — | — |
| 2021-12-08 | $277.13 | $277.13 | 346,200 | — | — |
| 2021-12-07 | $272.50 | $272.50 | 395,600 | — | — |
| 2021-12-06 | $259.14 | $259.14 | 734,000 | — | — |
| 2021-12-03 | $263.17 | $263.17 | 1,303,600 | — | — |
| 2021-12-02 | $287.24 | $287.24 | 249,900 | — | — |
| 2021-12-01 | $283.46 | $283.46 | 343,400 | — | — |
| 2021-11-30 | $288.44 | $288.44 | 589,400 | — | — |
| 2021-11-29 | $295.87 | $295.87 | 321,400 | — | — |
| 2021-11-26 | $295.39 | $295.39 | 178,800 | — | — |
| 2021-11-24 | $297.56 | $297.56 | 450,700 | — | — |
| 2021-11-23 | $290.80 | $290.80 | 426,000 | — | — |
| 2021-11-22 | $298.83 | $298.83 | 505,400 | — | — |
| 2021-11-19 | $301.00 | $301.00 | 313,700 | — | — |
| 2021-11-18 | $302.76 | $302.76 | 283,200 | — | — |
| 2021-11-17 | $310.87 | $310.87 | 197,900 | — | — |
| 2021-11-16 | $317.01 | $317.01 | 228,100 | — | — |
| 2021-11-15 | $316.22 | $316.22 | 311,500 | — | — |
| 2021-11-12 | $314.85 | $314.85 | 176,200 | — | — |
| 2021-11-11 | $314.62 | $314.62 | 216,700 | — | — |
| 2021-11-10 | $307.68 | $307.68 | 288,000 | — | — |
| 2021-11-09 | $318.29 | $318.29 | 361,300 | — | — |
| 2021-11-08 | $313.47 | $313.47 | 425,000 | — | — |
| 2021-11-05 | $308.00 | $308.00 | 751,700 | — | — |
| 2021-11-04 | $301.61 | $301.61 | 610,500 | — | — |
| 2021-11-03 | $311.98 | $311.98 | 413,700 | — | — |
| 2021-11-02 | $312.86 | $312.86 | 373,600 | — | — |
| 2021-11-01 | $308.70 | $308.70 | 371,100 | — | — |
| 2021-10-29 | $310.02 | $310.02 | 439,500 | — | — |
| 2021-10-28 | $309.99 | $309.99 | 337,600 | — | — |
| 2021-10-27 | $299.33 | $299.33 | 163,100 | — | — |
| 2021-10-26 | $303.92 | $303.92 | 203,700 | — | — |
| 2021-10-25 | $302.20 | $302.20 | 240,700 | — | — |
| 2021-10-22 | $304.33 | $304.33 | 116,900 | — | — |
| 2021-10-21 | $303.35 | $303.35 | 161,600 | — | — |
| 2021-10-20 | $298.69 | $298.69 | 204,300 | — | — |
| 2021-10-19 | $299.93 | $299.93 | 187,800 | — | — |
| 2021-10-18 | $291.91 | $291.91 | 240,100 | — | — |
| 2021-10-15 | $300.49 | $300.49 | 246,600 | — | — |
| 2021-10-14 | $304.03 | $304.03 | 219,600 | — | — |
| 2021-10-13 | $300.25 | $300.25 | 264,400 | — | — |
| 2021-10-12 | $297.51 | $297.51 | 221,700 | — | — |
| 2021-10-11 | $293.23 | $293.23 | 147,400 | — | — |
| 2021-10-08 | $290.92 | $290.92 | 146,900 | — | — |
| 2021-10-07 | $293.00 | $293.00 | 260,900 | — | — |
| 2021-10-06 | $291.63 | $291.63 | 273,000 | — | — |
| 2021-10-05 | $287.03 | $287.03 | 509,900 | — | — |
| 2021-10-04 | $279.40 | $279.40 | 473,600 | — | — |
| 2021-10-01 | $285.33 | $285.33 | 323,400 | — | — |
| 2021-09-30 | $284.23 | $284.23 | 395,200 | — | — |
| 2021-09-29 | $278.97 | $278.97 | 335,800 | — | — |
| 2021-09-28 | $276.54 | $276.54 | 395,000 | — | — |
| 2021-09-27 | $286.28 | $286.28 | 515,100 | — | — |
| 2021-09-24 | $289.20 | $289.20 | 177,500 | — | — |
| 2021-09-23 | $290.60 | $290.60 | 219,700 | — | — |
| 2021-09-22 | $288.00 | $288.00 | 308,200 | — | — |
| 2021-09-21 | $293.32 | $293.32 | 214,800 | — | — |
| 2021-09-20 | $289.05 | $289.05 | 215,300 | — | — |
| 2021-09-17 | $292.45 | $292.45 | 393,200 | — | — |
| 2021-09-16 | $287.90 | $287.90 | 386,500 | — | — |
| 2021-09-15 | $291.44 | $291.44 | 237,100 | — | — |
| 2021-09-14 | $294.29 | $294.29 | 251,300 | — | — |
| 2021-09-13 | $295.10 | $295.10 | 328,700 | — | — |
| 2021-09-10 | $296.42 | $296.42 | 347,000 | — | — |
| 2021-09-09 | $302.27 | $302.27 | 247,400 | — | — |
| 2021-09-08 | $302.68 | $302.68 | 342,600 | — | — |
| 2021-09-07 | $307.27 | $307.27 | 243,900 | — | — |
| 2021-09-03 | $302.59 | $302.59 | 159,500 | — | — |
| 2021-09-02 | $301.70 | $301.70 | 255,300 | — | — |
| 2021-09-01 | $299.99 | $299.99 | 321,000 | — | — |
| 2021-08-31 | $297.81 | $297.81 | 251,400 | — | — |
| 2021-08-30 | $296.15 | $296.15 | 186,200 | — | — |
| 2021-08-27 | $295.09 | $295.09 | 229,000 | — | — |
| 2021-08-26 | $294.13 | $294.13 | 271,900 | — | — |
| 2021-08-25 | $299.75 | $299.75 | 266,600 | — | — |
| 2021-08-24 | $300.02 | $300.02 | 195,700 | — | — |
| 2021-08-23 | $293.54 | $293.54 | 312,300 | — | — |
| 2021-08-20 | $295.28 | $295.28 | 323,000 | — | — |
| 2021-08-19 | $294.81 | $294.81 | 216,400 | — | — |
| 2021-08-18 | $297.00 | $297.00 | 339,800 | — | — |
| 2021-08-17 | $302.84 | $302.84 | 731,900 | — | — |
| 2021-08-16 | $292.91 | $292.91 | 345,200 | — | — |
| 2021-08-13 | $287.57 | $287.57 | 292,200 | — | — |
| 2021-08-12 | $281.35 | $281.35 | 266,400 | — | — |
| 2021-08-11 | $275.03 | $275.03 | 446,000 | — | — |
| 2021-08-10 | $279.40 | $279.40 | 531,800 | — | — |
| 2021-08-09 | $286.65 | $286.65 | 702,100 | — | — |
| 2021-08-06 | $275.51 | $275.51 | 1,922,100 | — | — |
| 2021-08-05 | $280.45 | $280.45 | 562,800 | — | — |
| 2021-08-04 | $279.18 | $279.18 | 285,500 | — | — |
| 2021-08-03 | $278.86 | $278.86 | 303,800 | — | — |
| 2021-08-02 | $278.70 | $278.70 | 243,400 | — | — |
| 2021-07-30 | $279.69 | $279.69 | 258,300 | — | — |
| 2021-07-29 | $273.74 | $273.74 | 173,300 | — | — |
| 2021-07-28 | $272.51 | $272.51 | 189,100 | — | — |
| 2021-07-27 | $266.85 | $266.85 | 272,300 | — | — |
| 2021-07-26 | $263.67 | $263.67 | 295,200 | — | — |
| 2021-07-23 | $276.55 | $276.55 | 261,200 | — | — |
| 2021-07-22 | $271.46 | $271.46 | 208,100 | — | — |
| 2021-07-21 | $271.48 | $271.48 | 238,100 | — | — |
| 2021-07-20 | $272.90 | $272.90 | 432,800 | — | — |
| 2021-07-19 | $265.00 | $265.00 | 238,300 | — | — |
| 2021-07-16 | $268.33 | $268.33 | 243,800 | — | — |
| 2021-07-15 | $260.36 | $260.36 | 540,000 | — | — |
| 2021-07-14 | $260.67 | $260.67 | 1,152,400 | — | — |
| 2021-07-13 | $268.82 | $268.82 | 354,300 | — | — |
| 2021-07-12 | $275.64 | $275.64 | 214,800 | — | — |
| 2021-07-09 | $280.69 | $280.69 | 168,500 | — | — |
| 2021-07-08 | $282.72 | $282.72 | 202,200 | — | — |
| 2021-07-07 | $284.04 | $284.04 | 211,300 | — | — |
| 2021-07-06 | $286.77 | $286.77 | 398,300 | — | — |
| 2021-07-02 | $281.34 | $281.34 | 359,500 | — | — |
| 2021-07-01 | $278.59 | $278.59 | 314,400 | — | — |
| 2021-06-30 | $274.51 | $274.51 | 579,600 | — | — |
| 2021-06-29 | $283.42 | $283.42 | 205,000 | — | — |
| 2021-06-28 | $283.24 | $283.24 | 263,800 | — | — |
| 2021-06-25 | $278.34 | $278.34 | 403,600 | — | — |
| 2021-06-24 | $277.04 | $277.04 | 311,600 | — | — |
| 2021-06-23 | $280.55 | $280.55 | 271,600 | — | — |
| 2021-06-22 | $282.38 | $282.38 | 451,900 | — | — |
| 2021-06-21 | $281.58 | $281.58 | 284,100 | — | — |
| 2021-06-18 | $280.55 | $280.55 | 579,200 | — | — |
| 2021-06-17 | $284.79 | $284.79 | 349,000 | — | — |
| 2021-06-16 | $279.49 | $279.49 | 466,300 | — | — |
| 2021-06-15 | $277.75 | $277.75 | 263,500 | — | — |
| 2021-06-14 | $283.95 | $283.95 | 321,700 | — | — |
| 2021-06-11 | $282.45 | $282.45 | 518,800 | — | — |
| 2021-06-10 | $281.60 | $281.60 | 360,300 | — | — |
| 2021-06-09 | $272.93 | $272.93 | 382,800 | — | — |
| 2021-06-08 | $278.27 | $278.27 | 639,200 | — | — |
| 2021-06-07 | $276.11 | $276.11 | 426,100 | — | — |
| 2021-06-04 | $271.84 | $271.84 | 480,300 | — | — |
| 2021-06-03 | $263.84 | $263.84 | 301,400 | — | — |
| 2021-06-02 | $264.26 | $264.26 | 606,500 | — | — |
| 2021-06-01 | $264.47 | $264.47 | 437,100 | — | — |
| 2021-05-28 | $269.67 | $269.67 | 577,800 | — | — |
| 2021-05-27 | $272.05 | $272.05 | 1,329,000 | — | — |
| 2021-05-26 | $263.19 | $263.19 | 480,400 | — | — |
| 2021-05-25 | $259.66 | $259.66 | 523,800 | — | — |
| 2021-05-24 | $256.77 | $256.77 | 397,200 | — | — |
| 2021-05-21 | $253.52 | $253.52 | 1,181,200 | — | — |
| 2021-05-20 | $252.78 | $252.78 | 835,000 | — | — |
| 2021-05-19 | $239.79 | $239.79 | 572,300 | — | — |
| 2021-05-18 | $236.34 | $236.34 | 714,900 | — | — |
| 2021-05-17 | $228.43 | $228.43 | 575,000 | — | — |
| 2021-05-14 | $232.42 | $232.42 | 778,200 | — | — |
| 2021-05-13 | $226.02 | $226.02 | 804,000 | — | — |
| 2021-05-12 | $225.52 | $225.52 | 842,700 | — | — |
| 2021-05-11 | $229.96 | $229.96 | 1,222,500 | — | — |
| 2021-05-10 | $226.75 | $226.75 | 1,754,600 | — | — |
| 2021-05-07 | $234.19 | $234.19 | 2,925,100 | — | — |
| 2021-05-06 | $253.16 | $253.16 | 1,286,800 | — | — |
| 2021-05-05 | $264.45 | $264.45 | 506,400 | — | — |
| 2021-05-04 | $271.96 | $271.96 | 411,500 | — | — |
| 2021-05-03 | $282.09 | $282.09 | 346,600 | — | — |
| 2021-04-30 | $295.22 | $295.22 | 735,700 | — | — |
| 2021-04-29 | $301.56 | $301.56 | 193,400 | — | — |
| 2021-04-28 | $303.18 | $303.18 | 276,700 | — | — |
| 2021-04-27 | $304.06 | $304.06 | 284,100 | — | — |
| 2021-04-26 | $299.10 | $299.10 | 259,600 | — | — |
| 2021-04-23 | $295.50 | $295.50 | 471,600 | — | — |
| 2021-04-22 | $283.64 | $283.64 | 244,600 | — | — |
| 2021-04-21 | $285.19 | $285.19 | 224,000 | — | — |
| 2021-04-20 | $283.48 | $283.48 | 315,100 | — | — |
| 2021-04-19 | $281.51 | $281.51 | 386,600 | — | — |
| 2021-04-16 | $297.00 | $297.00 | 314,100 | — | — |
| 2021-04-15 | $294.88 | $294.88 | 278,600 | — | — |
| 2021-04-14 | $284.70 | $284.70 | 582,500 | — | — |
| 2021-04-13 | $288.13 | $288.13 | 170,100 | — | — |
| 2021-04-12 | $284.72 | $284.72 | 163,100 | — | — |
| 2021-04-09 | $287.13 | $287.13 | 214,100 | — | — |
| 2021-04-08 | $284.56 | $284.56 | 362,300 | — | — |
| 2021-04-07 | $278.50 | $278.50 | 282,500 | — | — |
| 2021-04-06 | $276.95 | $276.95 | 356,600 | — | — |
| 2021-04-05 | $269.12 | $269.12 | 369,100 | — | — |
| 2021-04-01 | $264.82 | $264.82 | 394,600 | — | — |
| 2021-03-31 | $260.92 | $260.92 | 628,700 | — | — |
| 2021-03-30 | $261.38 | $261.38 | 376,300 | — | — |
| 2021-03-29 | $259.83 | $259.83 | 367,900 | — | — |
| 2021-03-26 | $266.80 | $266.80 | 387,600 | — | — |
| 2021-03-25 | $259.17 | $259.17 | 529,900 | — | — |
| 2021-03-24 | $263.63 | $263.63 | 701,400 | — | — |
| 2021-03-23 | $277.05 | $277.05 | 839,400 | — | — |
| 2021-03-22 | $269.32 | $269.32 | 721,900 | — | — |
| 2021-03-19 | $261.03 | $261.03 | 662,700 | — | — |
| 2021-03-18 | $252.00 | $252.00 | 649,100 | — | — |
| 2021-03-17 | $259.92 | $259.92 | 935,200 | — | — |
| 2021-03-16 | $265.66 | $265.66 | 1,233,500 | — | — |
| 2021-03-15 | $269.54 | $269.54 | 587,100 | — | — |
| 2021-03-12 | $261.88 | $261.88 | 510,000 | — | — |
| 2021-03-11 | $259.76 | $259.76 | 299,100 | — | — |
| 2021-03-10 | $245.42 | $245.42 | 430,200 | — | — |
| 2021-03-09 | $247.56 | $247.56 | 488,900 | — | — |
| 2021-03-08 | $235.95 | $235.95 | 532,100 | — | — |
| 2021-03-05 | $252.00 | $252.00 | 531,400 | — | — |
| 2021-03-04 | $242.36 | $242.36 | 609,900 | — | — |
| 2021-03-03 | $253.10 | $253.10 | 489,900 | — | — |
| 2021-03-02 | $265.91 | $265.91 | 295,300 | — | — |
| 2021-03-01 | $270.26 | $270.26 | 421,600 | — | — |
| 2021-02-26 | $259.10 | $259.10 | 698,400 | — | — |
| 2021-02-25 | $262.67 | $262.67 | 479,000 | — | — |
| 2021-02-24 | $262.36 | $262.36 | 798,800 | — | — |
| 2021-02-23 | $260.74 | $260.74 | 508,300 | — | — |
| 2021-02-22 | $256.51 | $256.51 | 612,300 | — | — |
| 2021-02-19 | $274.03 | $274.03 | 225,300 | — | — |
| 2021-02-18 | $273.31 | $273.31 | 305,100 | — | — |
| 2021-02-17 | $279.69 | $279.69 | 304,700 | — | — |
| 2021-02-16 | $282.22 | $282.22 | 364,900 | — | — |
| 2021-02-12 | $289.77 | $289.77 | 175,900 | — | — |
| 2021-02-11 | $287.11 | $287.11 | 153,500 | — | — |
| 2021-02-10 | $280.15 | $280.15 | 205,900 | — | — |
| 2021-02-09 | $282.03 | $282.03 | 212,100 | — | — |
| 2021-02-08 | $280.89 | $280.89 | 183,900 | — | — |
| 2021-02-05 | $281.17 | $281.17 | 206,500 | — | — |
| 2021-02-04 | $278.00 | $278.00 | 172,500 | — | — |
| 2021-02-03 | $274.40 | $274.40 | 140,000 | — | — |
| 2021-02-02 | $274.84 | $274.84 | 308,500 | — | — |
| 2021-02-01 | $263.75 | $263.75 | 400,400 | — | — |
| 2021-01-29 | $267.18 | $267.18 | 406,200 | — | — |
| 2021-01-28 | $275.03 | $275.03 | 425,900 | — | — |
| 2021-01-27 | $260.00 | $260.00 | 716,000 | — | — |
| 2021-01-26 | $284.58 | $284.58 | 430,000 | — | — |
| 2021-01-25 | $288.91 | $288.91 | 403,400 | — | — |
| 2021-01-22 | $290.30 | $290.30 | 249,500 | — | — |
| 2021-01-21 | $290.62 | $290.62 | 481,300 | — | — |
| 2021-01-20 | $293.05 | $293.05 | 533,200 | — | — |
| 2021-01-19 | $284.46 | $284.46 | 410,300 | — | — |
| 2021-01-15 | $281.20 | $281.20 | 768,200 | — | — |
| 2021-01-14 | $284.14 | $284.14 | 960,700 | — | — |
| 2021-01-13 | $270.40 | $270.40 | 898,300 | — | — |
| 2021-01-12 | $265.82 | $265.82 | 551,300 | — | — |
| 2021-01-11 | $254.65 | $254.65 | 394,400 | — | — |
| 2021-01-08 | $265.75 | $265.75 | 346,500 | — | — |
| 2021-01-07 | $259.21 | $259.21 | 344,200 | — | — |
| 2021-01-06 | $252.37 | $252.37 | 341,000 | — | — |
| 2021-01-05 | $253.66 | $253.66 | 275,100 | — | — |
| 2021-01-04 | $251.62 | $251.62 | 352,300 | — | — |