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
- 2021-03-05 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 | $218.80 | $218.80 | 725 | — | — |
| 2021-12-30 | $218.80 | $218.80 | 826 | — | — |
| 2021-12-29 | $218.80 | $218.80 | 28 | — | — |
| 2021-12-28 | $218.80 | $218.80 | 0 | — | — |
| 2021-12-27 | $218.80 | $218.80 | 0 | — | — |
| 2021-12-23 | $218.80 | $218.80 | 170 | — | — |
| 2021-12-22 | $218.80 | $218.80 | 284 | — | — |
| 2021-12-21 | $219.24 | $219.24 | 546 | — | — |
| 2021-12-20 | $218.59 | $218.59 | 477 | — | — |
| 2021-12-17 | $218.59 | $218.59 | 170 | — | — |
| 2021-12-16 | $218.91 | $218.91 | 5 | — | — |
| 2021-12-15 | $219.02 | $219.02 | 2,051 | — | — |
| 2021-12-14 | $219.02 | $219.02 | 9,563 | — | — |
| 2021-12-13 | $218.80 | $218.80 | 2,863 | — | — |
| 2021-12-10 | $218.80 | $218.80 | 41 | — | — |
| 2021-12-09 | $219.24 | $219.24 | 4,552 | — | — |
| 2021-12-08 | $219.24 | $219.24 | 349 | — | — |
| 2021-12-07 | $219.24 | $219.24 | 3,038 | — | — |
| 2021-12-06 | $219.07 | $219.07 | 18,065 | — | — |
| 2021-12-03 | $218.80 | $218.80 | 321 | — | — |
| 2021-12-02 | $219.02 | $219.02 | 142 | — | — |
| 2021-12-01 | $218.59 | $218.59 | 303 | — | — |
| 2021-11-30 | $219.04 | $219.04 | 3,056 | — | — |
| 2021-11-29 | $219.24 | $219.24 | 541 | — | — |
| 2021-11-26 | $218.80 | $218.80 | 0 | — | — |
| 2021-11-24 | $218.80 | $218.80 | 69 | — | — |
| 2021-11-23 | $219.24 | $219.24 | 174 | — | — |
| 2021-11-22 | $218.80 | $218.80 | 583 | — | — |
| 2021-11-19 | $219.46 | $219.46 | 229 | — | — |
| 2021-11-18 | $219.46 | $219.46 | 257 | — | — |
| 2021-11-17 | $219.24 | $219.24 | 60 | — | — |
| 2021-11-16 | $219.24 | $219.24 | 138 | — | — |
| 2021-11-15 | $219.24 | $219.24 | 188 | — | — |
| 2021-11-12 | $218.80 | $218.80 | 463 | — | — |
| 2021-11-11 | $218.80 | $218.80 | 0 | — | — |
| 2021-11-10 | $218.80 | $218.80 | 110 | — | — |
| 2021-11-09 | $218.80 | $218.80 | 523 | — | — |
| 2021-11-08 | $219.02 | $219.02 | 92 | — | — |
| 2021-11-05 | $219.68 | $219.68 | 106 | — | — |
| 2021-11-04 | $219.89 | $219.89 | 450 | — | — |
| 2021-11-03 | $218.80 | $218.80 | 918 | — | — |
| 2021-11-02 | $219.89 | $219.89 | 587 | — | — |
| 2021-11-01 | $218.59 | $218.59 | 5 | — | — |
| 2021-10-29 | $218.39 | $218.39 | 0 | — | — |
| 2021-10-28 | $218.39 | $218.39 | 1,257 | — | — |
| 2021-10-27 | $219.24 | $219.24 | 509 | — | — |
| 2021-10-26 | $218.59 | $218.59 | 1,367 | — | — |
| 2021-10-25 | $218.46 | $218.46 | 14 | — | — |
| 2021-10-22 | $218.46 | $218.46 | 372 | — | — |
| 2021-10-21 | $218.37 | $218.37 | 1,854 | — | — |
| 2021-10-20 | $218.15 | $218.15 | 560 | — | — |
| 2021-10-19 | $219.24 | $219.24 | 101 | — | — |
| 2021-10-18 | $219.24 | $219.24 | 60 | — | — |
| 2021-10-15 | $218.59 | $218.59 | 0 | — | — |
| 2021-10-14 | $218.59 | $218.59 | 1,143 | — | — |
| 2021-10-13 | $218.37 | $218.37 | 280 | — | — |
| 2021-10-12 | $218.15 | $218.15 | 0 | — | — |
| 2021-10-11 | $218.15 | $218.15 | 0 | — | — |
| 2021-10-08 | $218.15 | $218.15 | 78 | — | — |
| 2021-10-07 | $218.50 | $218.50 | 138 | — | — |
| 2021-10-06 | $218.15 | $218.15 | 0 | — | — |
| 2021-10-05 | $218.15 | $218.15 | 73 | — | — |
| 2021-10-04 | $217.93 | $217.93 | 0 | — | — |
| 2021-10-01 | $217.93 | $217.93 | 9 | — | — |
| 2021-09-30 | $217.93 | $217.93 | 0 | — | — |
| 2021-09-29 | $217.93 | $217.93 | 941 | — | — |
| 2021-09-28 | $217.93 | $217.93 | 0 | — | — |
| 2021-09-27 | $217.93 | $217.93 | 0 | — | — |
| 2021-09-24 | $217.93 | $217.93 | 32 | — | — |
| 2021-09-23 | $218.37 | $218.37 | 0 | — | — |
| 2021-09-22 | $218.37 | $218.37 | 64 | — | — |
| 2021-09-21 | $218.37 | $218.37 | 0 | — | — |
| 2021-09-20 | $218.37 | $218.37 | 46 | — | — |
| 2021-09-17 | $218.43 | $218.43 | 50 | — | — |
| 2021-09-16 | $218.37 | $218.37 | 14 | — | — |
| 2021-09-15 | $218.54 | $218.54 | 0 | — | — |
| 2021-09-14 | $218.54 | $218.54 | 509 | — | — |
| 2021-09-13 | $218.48 | $218.48 | 128 | — | — |
| 2021-09-10 | $218.37 | $218.37 | 3,354 | — | — |
| 2021-09-09 | $218.15 | $218.15 | 225 | — | — |
| 2021-09-08 | $217.93 | $217.93 | 913 | — | — |
| 2021-09-07 | $217.58 | $217.58 | 835 | — | — |
| 2021-09-03 | $217.71 | $217.71 | 5 | — | — |
| 2021-09-02 | $217.71 | $217.71 | 0 | — | — |
| 2021-09-01 | $217.71 | $217.71 | 500 | — | — |
| 2021-08-31 | $217.50 | $217.50 | 0 | — | — |
| 2021-08-30 | $217.50 | $217.50 | 18 | — | — |
| 2021-08-27 | $217.06 | $217.06 | 1,289 | — | — |
| 2021-08-26 | $217.06 | $217.06 | 2,680 | — | — |
| 2021-08-25 | $217.06 | $217.06 | 0 | — | — |
| 2021-08-24 | $217.06 | $217.06 | 32 | — | — |
| 2021-08-23 | $217.06 | $217.06 | 9 | — | — |
| 2021-08-20 | $217.06 | $217.06 | 808 | — | — |
| 2021-08-19 | $216.84 | $216.84 | 28 | — | — |
| 2021-08-18 | $216.84 | $216.84 | 0 | — | — |
| 2021-08-17 | $216.84 | $216.84 | 262 | — | — |
| 2021-08-16 | $216.63 | $216.63 | 106 | — | — |
| 2021-08-13 | $216.41 | $216.41 | 0 | — | — |
| 2021-08-12 | $216.41 | $216.41 | 28 | — | — |
| 2021-08-11 | $216.63 | $216.63 | 124 | — | — |
| 2021-08-10 | $216.63 | $216.63 | 147 | — | — |
| 2021-08-09 | $216.63 | $216.63 | 766 | — | — |
| 2021-08-06 | $216.73 | $216.73 | 321 | — | — |
| 2021-08-05 | $216.84 | $216.84 | 647 | — | — |
| 2021-08-04 | $216.67 | $216.67 | 5 | — | — |
| 2021-08-03 | $216.63 | $216.63 | 156 | — | — |
| 2021-08-02 | $216.63 | $216.63 | 46 | — | — |
| 2021-07-30 | $217.06 | $217.06 | 0 | — | — |
| 2021-07-29 | $217.06 | $217.06 | 3,006 | — | — |
| 2021-07-28 | $216.63 | $216.63 | 468 | — | — |
| 2021-07-27 | $216.84 | $216.84 | 0 | — | — |
| 2021-07-26 | $216.84 | $216.84 | 9 | — | — |
| 2021-07-23 | $216.84 | $216.84 | 5 | — | — |
| 2021-07-22 | $216.84 | $216.84 | 5,112 | — | — |
| 2021-07-21 | $216.63 | $216.63 | 1,588 | — | — |
| 2021-07-20 | $216.19 | $216.19 | 5 | — | — |
| 2021-07-19 | $216.19 | $216.19 | 119 | — | — |
| 2021-07-16 | $216.19 | $216.19 | 0 | — | — |
| 2021-07-15 | $216.19 | $216.19 | 14 | — | — |
| 2021-07-14 | $216.19 | $216.19 | 1,390 | — | — |
| 2021-07-13 | $215.97 | $215.97 | 156 | — | — |
| 2021-07-12 | $216.41 | $216.41 | 0 | — | — |
| 2021-07-09 | $216.41 | $216.41 | 849 | — | — |
| 2021-07-08 | $216.84 | $216.84 | 271 | — | — |
| 2021-07-07 | $216.84 | $216.84 | 996 | — | — |
| 2021-07-06 | $215.97 | $215.97 | 2,652 | — | — |
| 2021-07-02 | $216.19 | $216.19 | 9 | — | — |
| 2021-07-01 | $216.41 | $216.41 | 1,244 | — | — |
| 2021-06-30 | $216.19 | $216.19 | 422 | — | — |
| 2021-06-29 | $216.19 | $216.19 | 913 | — | — |
| 2021-06-28 | $216.19 | $216.19 | 771 | — | — |
| 2021-06-25 | $216.41 | $216.41 | 60 | — | — |
| 2021-06-24 | $216.41 | $216.41 | 46 | — | — |
| 2021-06-23 | $216.41 | $216.41 | 188 | — | — |
| 2021-06-22 | $216.19 | $216.19 | 0 | — | — |
| 2021-06-21 | $216.19 | $216.19 | 0 | — | — |
| 2021-06-18 | $216.19 | $216.19 | 642 | — | — |
| 2021-06-17 | $216.41 | $216.41 | 9 | — | — |
| 2021-06-16 | $216.56 | $216.56 | 514 | — | — |
| 2021-06-15 | $217.06 | $217.06 | 881 | — | — |
| 2021-06-14 | $217.06 | $217.06 | 1,803 | — | — |
| 2021-06-11 | $217.06 | $217.06 | 1,184 | — | — |
| 2021-06-10 | $216.63 | $216.63 | 551 | — | — |
| 2021-06-09 | $216.41 | $216.41 | 10,581 | — | — |
| 2021-06-08 | $216.41 | $216.41 | 170 | — | — |
| 2021-06-07 | $216.19 | $216.19 | 78 | — | — |
| 2021-06-04 | $215.75 | $215.75 | 0 | — | — |
| 2021-06-03 | $215.75 | $215.75 | 0 | — | — |
| 2021-06-02 | $215.75 | $215.75 | 0 | — | — |
| 2021-06-01 | $215.75 | $215.75 | 0 | — | — |
| 2021-05-28 | $215.75 | $215.75 | 50 | — | — |
| 2021-05-27 | $217.06 | $217.06 | 312 | — | — |
| 2021-05-26 | $216.84 | $216.84 | 404 | — | — |
| 2021-05-25 | $216.41 | $216.41 | 78 | — | — |
| 2021-05-24 | $216.19 | $216.19 | 0 | — | — |
| 2021-05-21 | $216.19 | $216.19 | 0 | — | — |
| 2021-05-20 | $216.19 | $216.19 | 184 | — | — |
| 2021-05-19 | $215.32 | $215.32 | 60 | — | — |
| 2021-05-18 | $216.41 | $216.41 | 3,574 | — | — |
| 2021-05-17 | $215.97 | $215.97 | 4,836 | — | — |
| 2021-05-14 | $216.63 | $216.63 | 69 | — | — |
| 2021-05-13 | $216.63 | $216.63 | 60 | — | — |
| 2021-05-12 | $216.63 | $216.63 | 9 | — | — |
| 2021-05-11 | $216.84 | $216.84 | 37 | — | — |
| 2021-05-10 | $216.63 | $216.63 | 271 | — | — |
| 2021-05-07 | $216.63 | $216.63 | 610 | — | — |
| 2021-05-06 | $217.06 | $217.06 | 1,950 | — | — |
| 2021-05-05 | $216.84 | $216.84 | 1,748 | — | — |
| 2021-05-04 | $216.63 | $216.63 | 1,941 | — | — |
| 2021-05-03 | $216.52 | $216.52 | 2,684 | — | — |
| 2021-04-30 | $216.63 | $216.63 | 225 | — | — |
| 2021-04-29 | $216.41 | $216.41 | 546 | — | — |
| 2021-04-28 | $216.41 | $216.41 | 184 | — | — |
| 2021-04-27 | $216.19 | $216.19 | 376 | — | — |
| 2021-04-26 | $216.84 | $216.84 | 431 | — | — |
| 2021-04-23 | $216.19 | $216.19 | 4,391 | — | — |
| 2021-04-22 | $216.63 | $216.63 | 165 | — | — |
| 2021-04-21 | $216.63 | $216.63 | 606 | — | — |
| 2021-04-20 | $216.63 | $216.63 | 6,442 | — | — |
| 2021-04-19 | $217.06 | $217.06 | 340 | — | — |
| 2021-04-16 | $216.63 | $216.63 | 1,138 | — | — |
| 2021-04-15 | $216.84 | $216.84 | 14 | — | — |
| 2021-04-14 | $216.63 | $216.63 | 1,051 | — | — |
| 2021-04-13 | $216.63 | $216.63 | 32 | — | — |
| 2021-04-12 | $216.19 | $216.19 | 1,913 | — | — |
| 2021-04-09 | $215.97 | $215.97 | 3,318 | — | — |
| 2021-04-08 | $216.84 | $216.84 | 941 | — | — |
| 2021-04-07 | $215.97 | $215.97 | 5,589 | — | — |
| 2021-04-06 | $215.75 | $215.75 | 1,170 | — | — |
| 2021-04-05 | $215.75 | $215.75 | 4,033 | — | — |
| 2021-04-01 | $215.54 | $215.54 | 1,331 | — | — |
| 2021-03-31 | $215.32 | $215.32 | 5,864 | — | — |
| 2021-03-30 | $215.10 | $215.10 | 4,694 | — | — |
| 2021-03-29 | $214.66 | $214.66 | 9,641 | — | — |
| 2021-03-26 | $215.97 | $215.97 | 303 | — | — |
| 2021-03-25 | $214.23 | $214.23 | 3,758 | — | — |
| 2021-03-24 | $214.66 | $214.66 | 11,017 | — | — |
| 2021-03-23 | $214.66 | $214.66 | 523 | — | — |
| 2021-03-22 | $215.73 | $215.73 | 3,942 | — | — |
| 2021-03-19 | $215.75 | $215.75 | 3,226 | — | — |
| 2021-03-18 | $215.75 | $215.75 | 9,099 | — | — |
| 2021-03-17 | $216.84 | $216.84 | 505 | — | — |
| 2021-03-16 | $215.97 | $215.97 | 7,612 | — | — |
| 2021-03-15 | $215.97 | $215.97 | 15,078 | — | — |
| 2021-03-12 | $216.19 | $216.19 | 9,255 | — | — |
| 2021-03-11 | $216.84 | $216.84 | 9,719 | — | — |
| 2021-03-10 | $216.19 | $216.19 | 14 | — | — |
| 2021-03-09 | $215.75 | $215.75 | 0 | — | — |
| 2021-03-08 | $215.75 | $215.75 | 18 | — | — |
| 2021-03-05 | $214.66 | $214.66 | 115 | — | — |