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
- 2020-06-26 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 | $172.20 | $172.20 | 2,427 | — | — |
| 2021-12-30 | $171.30 | $171.30 | 3,090 | — | — |
| 2021-12-29 | $174.00 | $174.00 | 2,973 | — | — |
| 2021-12-28 | $170.70 | $170.70 | 2,723 | — | — |
| 2021-12-27 | $165.60 | $165.60 | 3,967 | — | — |
| 2021-12-23 | $172.50 | $172.50 | 2,000 | — | — |
| 2021-12-22 | $180.30 | $180.30 | 4,310 | — | — |
| 2021-12-21 | $176.10 | $176.10 | 1,430 | — | — |
| 2021-12-20 | $171.60 | $171.60 | 850 | — | — |
| 2021-12-17 | $178.50 | $178.50 | 1,310 | — | — |
| 2021-12-16 | $170.70 | $170.70 | 1,913 | — | — |
| 2021-12-15 | $175.50 | $175.50 | 3,283 | — | — |
| 2021-12-14 | $197.70 | $197.70 | 1,390 | — | — |
| 2021-12-13 | $207.30 | $207.30 | 697 | — | — |
| 2021-12-10 | $207.00 | $207.00 | 367 | — | — |
| 2021-12-09 | $215.40 | $215.40 | 1,360 | — | — |
| 2021-12-08 | $213.60 | $213.60 | 663 | — | — |
| 2021-12-07 | $208.80 | $208.80 | 577 | — | — |
| 2021-12-06 | $194.70 | $194.70 | 740 | — | — |
| 2021-12-03 | $199.80 | $199.80 | 1,757 | — | — |
| 2021-12-02 | $207.90 | $207.90 | 1,700 | — | — |
| 2021-12-01 | $207.90 | $207.90 | 1,107 | — | — |
| 2021-11-30 | $204.00 | $204.00 | 193 | — | — |
| 2021-11-29 | $209.10 | $209.10 | 2,383 | — | — |
| 2021-11-26 | $208.20 | $208.20 | 453 | — | — |
| 2021-11-24 | $207.90 | $207.90 | 1,783 | — | — |
| 2021-11-23 | $187.20 | $187.20 | 1,927 | — | — |
| 2021-11-22 | $196.50 | $196.50 | 1,840 | — | — |
| 2021-11-19 | $208.50 | $208.50 | 2,220 | — | — |
| 2021-11-18 | $219.00 | $219.00 | 490 | — | — |
| 2021-11-17 | $220.80 | $220.80 | 933 | — | — |
| 2021-11-16 | $223.20 | $223.20 | 2,997 | — | — |
| 2021-11-15 | $229.50 | $229.50 | 400 | — | — |
| 2021-11-12 | $230.40 | $230.40 | 1,050 | — | — |
| 2021-11-11 | $231.90 | $231.90 | 1,157 | — | — |
| 2021-11-10 | $229.50 | $229.50 | 1,967 | — | — |
| 2021-11-09 | $248.10 | $248.10 | 1,437 | — | — |
| 2021-11-08 | $246.60 | $246.60 | 1,083 | — | — |
| 2021-11-05 | $252.00 | $252.00 | 2,670 | — | — |
| 2021-11-04 | $248.70 | $248.70 | 1,587 | — | — |
| 2021-11-03 | $252.60 | $252.60 | 3,693 | — | — |
| 2021-11-02 | $210.90 | $210.90 | 1,623 | — | — |
| 2021-11-01 | $217.50 | $217.50 | 527 | — | — |
| 2021-10-29 | $213.30 | $213.30 | 770 | — | — |
| 2021-10-28 | $211.50 | $211.50 | 1,167 | — | — |
| 2021-10-27 | $217.95 | $217.95 | 940 | — | — |
| 2021-10-26 | $210.90 | $210.90 | 1,213 | — | — |
| 2021-10-25 | $216.00 | $216.00 | 1,017 | — | — |
| 2021-10-22 | $224.40 | $224.40 | 407 | — | — |
| 2021-10-21 | $229.20 | $229.20 | 1,243 | — | — |
| 2021-10-20 | $226.50 | $226.50 | 1,307 | — | — |
| 2021-10-19 | $220.20 | $220.20 | 873 | — | — |
| 2021-10-18 | $222.00 | $222.00 | 850 | — | — |
| 2021-10-15 | $225.30 | $225.30 | 450 | — | — |
| 2021-10-14 | $229.50 | $229.50 | 1,270 | — | — |
| 2021-10-13 | $233.40 | $233.40 | 1,480 | — | — |
| 2021-10-12 | $237.00 | $237.00 | 527 | — | — |
| 2021-10-11 | $229.50 | $229.50 | 360 | — | — |
| 2021-10-08 | $227.01 | $227.01 | 960 | — | — |
| 2021-10-07 | $227.40 | $227.40 | 1,050 | — | — |
| 2021-10-06 | $221.10 | $221.10 | 820 | — | — |
| 2021-10-05 | $219.30 | $219.30 | 1,033 | — | — |
| 2021-10-04 | $219.30 | $219.30 | 1,867 | — | — |
| 2021-10-01 | $230.55 | $230.55 | 203 | — | — |
| 2021-09-30 | $233.40 | $233.40 | 443 | — | — |
| 2021-09-29 | $236.70 | $236.70 | 457 | — | — |
| 2021-09-28 | $235.80 | $235.80 | 793 | — | — |
| 2021-09-27 | $233.40 | $233.40 | 603 | — | — |
| 2021-09-24 | $241.20 | $241.20 | 390 | — | — |
| 2021-09-23 | $246.90 | $246.90 | 143 | — | — |
| 2021-09-22 | $255.60 | $255.60 | 903 | — | — |
| 2021-09-21 | $240.00 | $240.00 | 580 | — | — |
| 2021-09-20 | $232.20 | $232.20 | 493 | — | — |
| 2021-09-17 | $233.40 | $233.40 | 363 | — | — |
| 2021-09-16 | $228.30 | $228.30 | 2,293 | — | — |
| 2021-09-15 | $231.00 | $231.00 | 1,757 | — | — |
| 2021-09-14 | $222.00 | $222.00 | 1,027 | — | — |
| 2021-09-13 | $223.20 | $223.20 | 3,127 | — | — |
| 2021-09-10 | $242.10 | $242.10 | 767 | — | — |
| 2021-09-09 | $242.70 | $242.70 | 587 | — | — |
| 2021-09-08 | $246.90 | $246.90 | 353 | — | — |
| 2021-09-07 | $246.30 | $246.30 | 413 | — | — |
| 2021-09-03 | $255.30 | $255.30 | 83 | — | — |
| 2021-09-02 | $257.10 | $257.10 | 820 | — | — |
| 2021-09-01 | $273.30 | $273.30 | 427 | — | — |
| 2021-08-31 | $284.40 | $284.40 | 1,100 | — | — |
| 2021-08-30 | $273.00 | $273.00 | 1,540 | — | — |
| 2021-08-27 | $259.80 | $259.80 | 273 | — | — |
| 2021-08-26 | $247.50 | $247.50 | 310 | — | — |
| 2021-08-25 | $252.60 | $252.60 | 473 | — | — |
| 2021-08-24 | $258.30 | $258.30 | 500 | — | — |
| 2021-08-23 | $255.00 | $255.00 | 183 | — | — |
| 2021-08-20 | $240.90 | $240.90 | 1,033 | — | — |
| 2021-08-19 | $241.80 | $241.80 | 533 | — | — |
| 2021-08-18 | $239.10 | $239.10 | 587 | — | — |
| 2021-08-17 | $237.00 | $237.00 | 923 | — | — |
| 2021-08-16 | $246.00 | $246.00 | 2,693 | — | — |
| 2021-08-13 | $255.30 | $255.30 | 430 | — | — |
| 2021-08-12 | $256.50 | $256.50 | 470 | — | — |
| 2021-08-11 | $262.80 | $262.80 | 1,087 | — | — |
| 2021-08-10 | $273.00 | $273.00 | 1,117 | — | — |
| 2021-08-09 | $268.50 | $268.50 | 3,790 | — | — |
| 2021-08-06 | $237.90 | $237.90 | 640 | — | — |
| 2021-08-05 | $239.70 | $239.70 | 1,363 | — | — |
| 2021-08-04 | $226.20 | $226.20 | 503 | — | — |
| 2021-08-03 | $237.60 | $237.60 | 210 | — | — |
| 2021-08-02 | $239.40 | $239.40 | 440 | — | — |
| 2021-07-30 | $245.10 | $245.10 | 1,583 | — | — |
| 2021-07-29 | $216.90 | $216.90 | 630 | — | — |
| 2021-07-28 | $217.20 | $217.20 | 273 | — | — |
| 2021-07-27 | $214.20 | $214.20 | 1,563 | — | — |
| 2021-07-26 | $222.90 | $222.90 | 137 | — | — |
| 2021-07-23 | $226.20 | $226.20 | 430 | — | — |
| 2021-07-22 | $229.50 | $229.50 | 1,227 | — | — |
| 2021-07-21 | $230.70 | $230.70 | 730 | — | — |
| 2021-07-20 | $226.50 | $226.50 | 703 | — | — |
| 2021-07-19 | $211.50 | $211.50 | 1,940 | — | — |
| 2021-07-16 | $236.10 | $236.10 | 893 | — | — |
| 2021-07-15 | $223.50 | $223.50 | 4,317 | — | — |
| 2021-07-14 | $240.60 | $240.60 | 1,197 | — | — |
| 2021-07-13 | $244.20 | $244.20 | 623 | — | — |
| 2021-07-12 | $254.40 | $254.40 | 537 | — | — |
| 2021-07-09 | $255.30 | $255.30 | 1,227 | — | — |
| 2021-07-08 | $261.90 | $261.90 | 723 | — | — |
| 2021-07-07 | $273.00 | $273.00 | 610 | — | — |
| 2021-07-06 | $267.60 | $267.60 | 1,667 | — | — |
| 2021-07-02 | $261.60 | $261.60 | 547 | — | — |
| 2021-07-01 | $271.50 | $271.50 | 500 | — | — |
| 2021-06-30 | $271.65 | $271.65 | 370 | — | — |
| 2021-06-29 | $270.60 | $270.60 | 737 | — | — |
| 2021-06-28 | $281.25 | $281.25 | 530 | — | — |
| 2021-06-25 | $285.00 | $285.00 | 2,507 | — | — |
| 2021-06-24 | $269.40 | $269.40 | 1,140 | — | — |
| 2021-06-23 | $268.20 | $268.20 | 290 | — | — |
| 2021-06-22 | $273.60 | $273.60 | 787 | — | — |
| 2021-06-21 | $272.40 | $272.40 | 570 | — | — |
| 2021-06-18 | $276.30 | $276.30 | 353 | — | — |
| 2021-06-17 | $276.00 | $276.00 | 260 | — | — |
| 2021-06-16 | $272.70 | $272.70 | 803 | — | — |
| 2021-06-15 | $266.70 | $266.70 | 713 | — | — |
| 2021-06-14 | $273.00 | $273.00 | 397 | — | — |
| 2021-06-11 | $278.40 | $278.40 | 973 | — | — |
| 2021-06-10 | $278.70 | $278.70 | 1,603 | — | — |
| 2021-06-09 | $272.40 | $272.40 | 673 | — | — |
| 2021-06-08 | $278.70 | $278.70 | 377 | — | — |
| 2021-06-07 | $280.50 | $280.50 | 887 | — | — |
| 2021-06-04 | $279.30 | $279.30 | 583 | — | — |
| 2021-06-03 | $282.00 | $282.00 | 503 | — | — |
| 2021-06-02 | $278.40 | $278.40 | 370 | — | — |
| 2021-06-01 | $281.10 | $281.10 | 893 | — | — |
| 2021-05-28 | $285.00 | $285.00 | 477 | — | — |
| 2021-05-27 | $276.90 | $276.90 | 2,953 | — | — |
| 2021-05-26 | $281.70 | $281.70 | 633 | — | — |
| 2021-05-25 | $280.20 | $280.20 | 1,657 | — | — |
| 2021-05-24 | $285.00 | $285.00 | 2,843 | — | — |
| 2021-05-21 | $285.00 | $285.00 | 1,530 | — | — |
| 2021-05-20 | $281.10 | $281.10 | 1,070 | — | — |
| 2021-05-19 | $286.20 | $286.20 | 3,283 | — | — |
| 2021-05-18 | $276.00 | $276.00 | 963 | — | — |
| 2021-05-17 | $274.20 | $274.20 | 410 | — | — |
| 2021-05-14 | $271.50 | $271.50 | 687 | — | — |
| 2021-05-13 | $252.00 | $252.00 | 1,413 | — | — |
| 2021-05-12 | $270.00 | $270.00 | 1,397 | — | — |
| 2021-05-11 | $261.00 | $261.00 | 1,147 | — | — |
| 2021-05-10 | $271.50 | $271.50 | 783 | — | — |
| 2021-05-07 | $263.40 | $263.40 | 1,510 | — | — |
| 2021-05-06 | $265.50 | $265.50 | 1,540 | — | — |
| 2021-05-05 | $279.75 | $279.75 | 917 | — | — |
| 2021-05-04 | $273.60 | $273.60 | 400 | — | — |
| 2021-05-03 | $285.00 | $285.00 | 670 | — | — |
| 2021-04-30 | $276.00 | $276.00 | 257 | — | — |
| 2021-04-29 | $280.50 | $280.50 | 1,263 | — | — |
| 2021-04-28 | $283.80 | $283.80 | 1,270 | — | — |
| 2021-04-27 | $277.50 | $277.50 | 427 | — | — |
| 2021-04-26 | $276.00 | $276.00 | 1,373 | — | — |
| 2021-04-23 | $279.00 | $279.00 | 207 | — | — |
| 2021-04-22 | $281.70 | $281.70 | 883 | — | — |
| 2021-04-21 | $278.10 | $278.10 | 880 | — | — |
| 2021-04-20 | $287.70 | $287.70 | 1,113 | — | — |
| 2021-04-19 | $292.50 | $292.50 | 1,230 | — | — |
| 2021-04-16 | $299.70 | $299.70 | 773 | — | — |
| 2021-04-15 | $297.00 | $297.00 | 2,433 | — | — |
| 2021-04-14 | $276.30 | $276.30 | 137 | — | — |
| 2021-04-13 | $287.10 | $287.10 | 590 | — | — |
| 2021-04-12 | $278.70 | $278.70 | 537 | — | — |
| 2021-04-09 | $279.90 | $279.90 | 397 | — | — |
| 2021-04-08 | $274.20 | $274.20 | 677 | — | — |
| 2021-04-07 | $280.20 | $280.20 | 290 | — | — |
| 2021-04-06 | $289.80 | $289.80 | 553 | — | — |
| 2021-04-05 | $282.00 | $282.00 | 497 | — | — |
| 2021-04-01 | $289.80 | $289.80 | 837 | — | — |
| 2021-03-31 | $274.80 | $274.80 | 820 | — | — |
| 2021-03-30 | $267.60 | $267.60 | 1,773 | — | — |
| 2021-03-29 | $272.40 | $272.40 | 2,020 | — | — |
| 2021-03-26 | $283.50 | $283.50 | 2,527 | — | — |
| 2021-03-25 | $290.40 | $290.40 | 820 | — | — |
| 2021-03-24 | $296.70 | $296.70 | 1,450 | — | — |
| 2021-03-23 | $297.00 | $297.00 | 727 | — | — |
| 2021-03-22 | $298.50 | $298.50 | 963 | — | — |
| 2021-03-19 | $297.30 | $297.30 | 1,900 | — | — |
| 2021-03-18 | $310.20 | $310.20 | 427 | — | — |
| 2021-03-17 | $314.40 | $314.40 | 557 | — | — |
| 2021-03-16 | $307.80 | $307.80 | 1,870 | — | — |
| 2021-03-15 | $309.90 | $309.90 | 2,277 | — | — |
| 2021-03-12 | $315.00 | $315.00 | 2,780 | — | — |
| 2021-03-11 | $314.70 | $314.70 | 4,057 | — | — |
| 2021-03-10 | $309.00 | $309.00 | 1,260 | — | — |
| 2021-03-09 | $312.30 | $312.30 | 2,953 | — | — |
| 2021-03-08 | $304.50 | $304.50 | 1,187 | — | — |
| 2021-03-05 | $310.80 | $310.80 | 2,090 | — | — |
| 2021-03-04 | $321.00 | $321.00 | 2,927 | — | — |
| 2021-03-03 | $336.30 | $336.30 | 1,713 | — | — |
| 2021-03-02 | $352.80 | $352.80 | 243 | — | — |
| 2021-03-01 | $338.40 | $338.40 | 2,890 | — | — |
| 2021-02-26 | $334.80 | $334.80 | 3,627 | — | — |
| 2021-02-25 | $325.50 | $325.50 | 3,050 | — | — |
| 2021-02-24 | $364.50 | $364.50 | 1,187 | — | — |
| 2021-02-23 | $371.40 | $371.40 | 3,303 | — | — |
| 2021-02-22 | $416.70 | $416.70 | 1,327 | — | — |
| 2021-02-19 | $420.00 | $420.00 | 1,730 | — | — |
| 2021-02-18 | $407.40 | $407.40 | 2,897 | — | — |
| 2021-02-17 | $429.60 | $429.60 | 2,420 | — | — |
| 2021-02-16 | $445.80 | $445.80 | 9,390 | — | — |
| 2021-02-12 | $454.50 | $454.50 | 3,673 | — | — |
| 2021-02-11 | $465.00 | $465.00 | 21,793 | — | — |
| 2021-02-10 | $412.20 | $412.20 | 12,407 | — | — |
| 2021-02-09 | $382.50 | $382.50 | 8,597 | — | — |
| 2021-02-08 | $333.30 | $333.30 | 6,507 | — | — |
| 2021-02-05 | $297.30 | $297.30 | 2,477 | — | — |
| 2021-02-04 | $290.70 | $290.70 | 2,983 | — | — |
| 2021-02-03 | $275.40 | $275.40 | 13,173 | — | — |
| 2021-02-02 | $290.70 | $290.70 | 2,920 | — | — |
| 2021-02-01 | $280.80 | $280.80 | 1,567 | — | — |
| 2021-01-29 | $281.70 | $281.70 | 2,497 | — | — |
| 2021-01-28 | $276.00 | $276.00 | 2,307 | — | — |
| 2021-01-27 | $298.50 | $298.50 | 1,387 | — | — |
| 2021-01-26 | $297.00 | $297.00 | 6,363 | — | — |
| 2021-01-25 | $308.40 | $308.40 | 2,280 | — | — |
| 2021-01-22 | $299.10 | $299.10 | 2,120 | — | — |
| 2021-01-21 | $312.30 | $312.30 | 3,540 | — | — |
| 2021-01-20 | $314.40 | $314.40 | 3,090 | — | — |
| 2021-01-19 | $310.50 | $310.50 | 2,300 | — | — |
| 2021-01-15 | $312.00 | $312.00 | 1,867 | — | — |
| 2021-01-14 | $324.00 | $324.00 | 1,240 | — | — |
| 2021-01-13 | $318.90 | $318.90 | 1,153 | — | — |
| 2021-01-12 | $316.80 | $316.80 | 987 | — | — |
| 2021-01-11 | $317.40 | $317.40 | 967 | — | — |
| 2021-01-08 | $312.00 | $312.00 | 647 | — | — |
| 2021-01-07 | $314.10 | $314.10 | 1,357 | — | — |
| 2021-01-06 | $309.00 | $309.00 | 1,440 | — | — |
| 2021-01-05 | $312.00 | $312.00 | 1,680 | — | — |
| 2021-01-04 | $307.80 | $307.80 | 1,053 | — | — |