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
- 2020-09-16 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 | $338.75 | $338.75 | 1,697,300 | — | — |
| 2021-12-30 | $340.63 | $340.63 | 1,272,600 | — | — |
| 2021-12-29 | $344.21 | $344.21 | 1,739,400 | — | — |
| 2021-12-28 | $340.18 | $340.18 | 1,785,400 | — | — |
| 2021-12-27 | $351.99 | $351.99 | 1,324,100 | — | — |
| 2021-12-23 | $349.22 | $349.22 | 1,540,200 | — | — |
| 2021-12-22 | $358.10 | $358.10 | 1,828,600 | — | — |
| 2021-12-21 | $354.82 | $354.82 | 2,793,700 | — | — |
| 2021-12-20 | $331.07 | $331.07 | 2,065,200 | — | — |
| 2021-12-17 | $332.33 | $332.33 | 3,842,600 | — | — |
| 2021-12-16 | $324.98 | $324.98 | 8,171,600 | — | — |
| 2021-12-15 | $360.34 | $360.34 | 2,847,100 | — | — |
| 2021-12-14 | $350.60 | $350.60 | 3,623,600 | — | — |
| 2021-12-13 | $353.91 | $353.91 | 4,800,300 | — | — |
| 2021-12-10 | $371.24 | $371.24 | 3,679,300 | — | — |
| 2021-12-09 | $361.32 | $361.32 | 2,464,900 | — | — |
| 2021-12-08 | $370.28 | $370.28 | 2,675,700 | — | — |
| 2021-12-07 | $363.25 | $363.25 | 4,377,200 | — | — |
| 2021-12-06 | $341.66 | $341.66 | 3,865,800 | — | — |
| 2021-12-03 | $345.11 | $345.11 | 6,019,300 | — | — |
| 2021-12-02 | $360.28 | $360.28 | 15,083,100 | — | — |
| 2021-12-01 | $311.00 | $311.00 | 6,781,200 | — | — |
| 2021-11-30 | $340.15 | $340.15 | 5,545,400 | — | — |
| 2021-11-29 | $364.78 | $364.78 | 3,126,500 | — | — |
| 2021-11-26 | $362.60 | $362.60 | 1,571,600 | — | — |
| 2021-11-24 | $355.36 | $355.36 | 2,380,700 | — | — |
| 2021-11-23 | $343.57 | $343.57 | 4,761,500 | — | — |
| 2021-11-22 | $355.96 | $355.96 | 6,068,600 | — | — |
| 2021-11-19 | $392.15 | $392.15 | 2,333,500 | — | — |
| 2021-11-18 | $397.43 | $397.43 | 2,798,700 | — | — |
| 2021-11-17 | $398.00 | $398.00 | 2,837,800 | — | — |
| 2021-11-16 | $401.89 | $401.89 | 3,374,700 | — | — |
| 2021-11-15 | $393.70 | $393.70 | 3,745,700 | — | — |
| 2021-11-12 | $386.50 | $386.50 | 2,997,100 | — | — |
| 2021-11-11 | $369.14 | $369.14 | 1,587,100 | — | — |
| 2021-11-10 | $361.08 | $361.08 | 2,362,400 | — | — |
| 2021-11-09 | $376.70 | $376.70 | 2,128,300 | — | — |
| 2021-11-08 | $370.73 | $370.73 | 1,527,500 | — | — |
| 2021-11-05 | $364.80 | $364.80 | 2,103,100 | — | — |
| 2021-11-04 | $356.79 | $356.79 | 1,468,400 | — | — |
| 2021-11-03 | $353.14 | $353.14 | 2,566,000 | — | — |
| 2021-11-02 | $359.64 | $359.64 | 1,582,800 | — | — |
| 2021-11-01 | $357.73 | $357.73 | 2,139,100 | — | — |
| 2021-10-29 | $353.84 | $353.84 | 1,687,600 | — | — |
| 2021-10-28 | $348.00 | $348.00 | 1,753,200 | — | — |
| 2021-10-27 | $347.10 | $347.10 | 2,656,500 | — | — |
| 2021-10-26 | $342.24 | $342.24 | 1,637,100 | — | — |
| 2021-10-25 | $341.50 | $341.50 | 1,134,200 | — | — |
| 2021-10-22 | $339.78 | $339.78 | 1,026,000 | — | — |
| 2021-10-21 | $342.05 | $342.05 | 1,514,200 | — | — |
| 2021-10-20 | $334.13 | $334.13 | 2,093,300 | — | — |
| 2021-10-19 | $339.74 | $339.74 | 2,371,100 | — | — |
| 2021-10-18 | $337.88 | $337.88 | 5,323,300 | — | — |
| 2021-10-15 | $333.57 | $333.57 | 1,729,100 | — | — |
| 2021-10-14 | $332.12 | $332.12 | 2,729,900 | — | — |
| 2021-10-13 | $327.85 | $327.85 | 4,608,200 | — | — |
| 2021-10-12 | $312.94 | $312.94 | 1,738,400 | — | — |
| 2021-10-11 | $309.79 | $309.79 | 1,184,500 | — | — |
| 2021-10-08 | $313.52 | $313.52 | 1,793,200 | — | — |
| 2021-10-07 | $320.05 | $320.05 | 2,548,500 | — | — |
| 2021-10-06 | $309.62 | $309.62 | 2,018,500 | — | — |
| 2021-10-05 | $300.28 | $300.28 | 2,131,600 | — | — |
| 2021-10-04 | $294.68 | $294.68 | 1,955,900 | — | — |
| 2021-10-01 | $303.72 | $303.72 | 1,727,500 | — | — |
| 2021-09-30 | $302.43 | $302.43 | 2,590,100 | — | — |
| 2021-09-29 | $293.80 | $293.80 | 2,164,100 | — | — |
| 2021-09-28 | $298.00 | $298.00 | 3,450,100 | — | — |
| 2021-09-27 | $311.20 | $311.20 | 2,027,500 | — | — |
| 2021-09-24 | $316.47 | $316.47 | 1,600,400 | — | — |
| 2021-09-23 | $321.50 | $321.50 | 2,089,600 | — | — |
| 2021-09-22 | $315.11 | $315.11 | 1,835,800 | — | — |
| 2021-09-21 | $314.27 | $314.27 | 2,655,900 | — | — |
| 2021-09-20 | $310.07 | $310.07 | 5,003,800 | — | — |
| 2021-09-17 | $322.80 | $322.80 | 21,108,700 | — | — |
| 2021-09-16 | $323.52 | $323.52 | 5,274,800 | — | — |
| 2021-09-15 | $324.08 | $324.08 | 4,161,400 | — | — |
| 2021-09-14 | $319.25 | $319.25 | 3,555,100 | — | — |
| 2021-09-13 | $318.45 | $318.45 | 4,096,300 | — | — |
| 2021-09-10 | $318.54 | $318.54 | 3,313,500 | — | — |
| 2021-09-09 | $319.97 | $319.97 | 3,907,800 | — | — |
| 2021-09-08 | $318.10 | $318.10 | 7,135,000 | — | — |
| 2021-09-07 | $312.49 | $312.49 | 4,300,600 | — | — |
| 2021-09-03 | $310.00 | $310.00 | 3,629,400 | — | — |
| 2021-09-02 | $306.89 | $306.89 | 4,902,000 | — | — |
| 2021-09-01 | $301.02 | $301.02 | 3,567,300 | — | — |
| 2021-08-31 | $304.35 | $304.35 | 14,711,700 | — | — |
| 2021-08-30 | $297.85 | $297.85 | 4,996,500 | — | — |
| 2021-08-27 | $297.71 | $297.71 | 6,587,000 | — | — |
| 2021-08-26 | $305.26 | $305.26 | 13,031,300 | — | — |
| 2021-08-25 | $283.76 | $283.76 | 5,237,000 | — | — |
| 2021-08-24 | $281.37 | $281.37 | 3,635,700 | — | — |
| 2021-08-23 | $276.44 | $276.44 | 3,624,800 | — | — |
| 2021-08-20 | $266.67 | $266.67 | 13,193,800 | — | — |
| 2021-08-19 | $279.45 | $279.45 | 1,790,000 | — | — |
| 2021-08-18 | $280.00 | $280.00 | 2,345,600 | — | — |
| 2021-08-17 | $278.00 | $278.00 | 2,168,100 | — | — |
| 2021-08-16 | $282.17 | $282.17 | 3,108,900 | — | — |
| 2021-08-13 | $291.52 | $291.52 | 3,281,100 | — | — |
| 2021-08-12 | $286.28 | $286.28 | 4,199,300 | — | — |
| 2021-08-11 | $275.87 | $275.87 | 1,747,000 | — | — |
| 2021-08-10 | $274.49 | $274.49 | 2,511,000 | — | — |
| 2021-08-09 | $280.00 | $280.00 | 2,736,800 | — | — |
| 2021-08-06 | $277.48 | $277.48 | 3,019,600 | — | — |
| 2021-08-05 | $276.99 | $276.99 | 2,539,700 | — | — |
| 2021-08-04 | $273.37 | $273.37 | 4,787,000 | — | — |
| 2021-08-03 | $284.58 | $284.58 | 7,741,400 | — | — |
| 2021-08-02 | $268.29 | $268.29 | 1,950,400 | — | — |
| 2021-07-30 | $265.72 | $265.72 | 1,765,500 | — | — |
| 2021-07-29 | $268.26 | $268.26 | 2,208,300 | — | — |
| 2021-07-28 | $269.36 | $269.36 | 1,712,700 | — | — |
| 2021-07-27 | $262.68 | $262.68 | 2,949,500 | — | — |
| 2021-07-26 | $268.80 | $268.80 | 2,488,100 | — | — |
| 2021-07-23 | $264.92 | $264.92 | 2,634,800 | — | — |
| 2021-07-22 | $267.30 | $267.30 | 2,979,400 | — | — |
| 2021-07-21 | $259.30 | $259.30 | 1,939,100 | — | — |
| 2021-07-20 | $256.27 | $256.27 | 1,659,700 | — | — |
| 2021-07-19 | $252.28 | $252.28 | 2,338,800 | — | — |
| 2021-07-16 | $250.82 | $250.82 | 2,255,100 | — | — |
| 2021-07-15 | $251.00 | $251.00 | 3,342,500 | — | — |
| 2021-07-14 | $252.54 | $252.54 | 3,287,300 | — | — |
| 2021-07-13 | $264.62 | $264.62 | 6,241,600 | — | — |
| 2021-07-12 | $267.06 | $267.06 | 4,560,100 | — | — |
| 2021-07-09 | $269.49 | $269.49 | 9,866,500 | — | — |
| 2021-07-08 | $250.30 | $250.30 | 3,833,700 | — | — |
| 2021-07-07 | $248.75 | $248.75 | 3,688,300 | — | — |
| 2021-07-06 | $239.05 | $239.05 | 1,982,800 | — | — |
| 2021-07-02 | $237.24 | $237.24 | 1,333,400 | — | — |
| 2021-07-01 | $236.75 | $236.75 | 2,348,900 | — | — |
| 2021-06-30 | $241.80 | $241.80 | 3,024,600 | — | — |
| 2021-06-29 | $245.80 | $245.80 | 2,291,700 | — | — |
| 2021-06-28 | $247.67 | $247.67 | 3,081,400 | — | — |
| 2021-06-25 | $247.09 | $247.09 | 9,235,700 | — | — |
| 2021-06-24 | $251.25 | $251.25 | 3,388,500 | — | — |
| 2021-06-23 | $249.00 | $249.00 | 2,696,300 | — | — |
| 2021-06-22 | $249.29 | $249.29 | 5,905,300 | — | — |
| 2021-06-21 | $248.29 | $248.29 | 4,794,400 | — | — |
| 2021-06-18 | $249.40 | $249.40 | 6,413,000 | — | — |
| 2021-06-17 | $245.53 | $245.53 | 6,603,900 | — | — |
| 2021-06-16 | $238.84 | $238.84 | 5,125,200 | — | — |
| 2021-06-15 | $241.41 | $241.41 | 2,660,100 | — | — |
| 2021-06-14 | $244.20 | $244.20 | 3,855,300 | — | — |
| 2021-06-11 | $240.60 | $240.60 | 7,123,200 | — | — |
| 2021-06-10 | $248.80 | $248.80 | 3,073,200 | — | — |
| 2021-06-09 | $247.01 | $247.01 | 4,214,700 | — | — |
| 2021-06-08 | $250.32 | $250.32 | 3,618,300 | — | — |
| 2021-06-07 | $250.57 | $250.57 | 7,385,900 | — | — |
| 2021-06-04 | $242.56 | $242.56 | 2,630,000 | — | — |
| 2021-06-03 | $238.43 | $238.43 | 3,598,100 | — | — |
| 2021-06-02 | $243.18 | $243.18 | 4,016,300 | — | — |
| 2021-06-01 | $240.81 | $240.81 | 3,773,000 | — | — |
| 2021-05-28 | $238.03 | $238.03 | 5,763,200 | — | — |
| 2021-05-27 | $245.15 | $245.15 | 17,722,100 | — | — |
| 2021-05-26 | $235.25 | $235.25 | 6,346,400 | — | — |
| 2021-05-25 | $229.96 | $229.96 | 2,863,800 | — | — |
| 2021-05-24 | $233.92 | $233.92 | 2,475,300 | — | — |
| 2021-05-21 | $233.39 | $233.39 | 3,786,900 | — | — |
| 2021-05-20 | $230.56 | $230.56 | 6,326,900 | — | — |
| 2021-05-19 | $228.81 | $228.81 | 4,644,900 | — | — |
| 2021-05-18 | $223.53 | $223.53 | 6,401,600 | — | — |
| 2021-05-17 | $212.65 | $212.65 | 4,656,400 | — | — |
| 2021-05-14 | $209.99 | $209.99 | 7,829,200 | — | — |
| 2021-05-13 | $188.24 | $188.24 | 3,816,500 | — | — |
| 2021-05-12 | $191.38 | $191.38 | 5,558,900 | — | — |
| 2021-05-11 | $201.46 | $201.46 | 5,002,600 | — | — |
| 2021-05-10 | $193.82 | $193.82 | 5,662,500 | — | — |
| 2021-05-07 | $206.04 | $206.04 | 5,976,700 | — | — |
| 2021-05-06 | $199.84 | $199.84 | 8,326,700 | — | — |
| 2021-05-05 | $213.79 | $213.79 | 2,068,300 | — | — |
| 2021-05-04 | $218.40 | $218.40 | 2,653,000 | — | — |
| 2021-05-03 | $223.69 | $223.69 | 1,939,400 | — | — |
| 2021-04-30 | $231.59 | $231.59 | 1,893,500 | — | — |
| 2021-04-29 | $229.55 | $229.55 | 2,415,400 | — | — |
| 2021-04-28 | $236.64 | $236.64 | 1,347,000 | — | — |
| 2021-04-27 | $238.17 | $238.17 | 2,079,600 | — | — |
| 2021-04-26 | $237.75 | $237.75 | 2,035,000 | — | — |
| 2021-04-23 | $235.64 | $235.64 | 1,327,600 | — | — |
| 2021-04-22 | $231.44 | $231.44 | 2,045,100 | — | — |
| 2021-04-21 | $231.39 | $231.39 | 1,454,800 | — | — |
| 2021-04-20 | $225.22 | $225.22 | 2,869,400 | — | — |
| 2021-04-19 | $229.07 | $229.07 | 1,917,100 | — | — |
| 2021-04-16 | $232.74 | $232.74 | 1,621,500 | — | — |
| 2021-04-15 | $236.38 | $236.38 | 2,262,600 | — | — |
| 2021-04-14 | $229.14 | $229.14 | 3,503,600 | — | — |
| 2021-04-13 | $238.08 | $238.08 | 3,031,100 | — | — |
| 2021-04-12 | $233.39 | $233.39 | 2,376,200 | — | — |
| 2021-04-09 | $226.89 | $226.89 | 5,353,000 | — | — |
| 2021-04-08 | $233.75 | $233.75 | 4,667,900 | — | — |
| 2021-04-07 | $233.97 | $233.97 | 2,072,200 | — | — |
| 2021-04-06 | $236.01 | $236.01 | 2,433,700 | — | — |
| 2021-04-05 | $232.32 | $232.32 | 2,235,500 | — | — |
| 2021-04-01 | $236.79 | $236.79 | 2,905,100 | — | — |
| 2021-03-31 | $229.28 | $229.28 | 3,680,200 | — | — |
| 2021-03-30 | $222.07 | $222.07 | 3,496,500 | — | — |
| 2021-03-29 | $223.49 | $223.49 | 4,373,900 | — | — |
| 2021-03-26 | $235.00 | $235.00 | 8,978,700 | — | — |
| 2021-03-25 | $216.95 | $216.95 | 4,404,900 | — | — |
| 2021-03-24 | $208.60 | $208.60 | 4,586,200 | — | — |
| 2021-03-23 | $220.00 | $220.00 | 3,550,200 | — | — |
| 2021-03-22 | $220.75 | $220.75 | 2,743,600 | — | — |
| 2021-03-19 | $220.82 | $220.82 | 5,686,000 | — | — |
| 2021-03-18 | $216.70 | $216.70 | 3,958,700 | — | — |
| 2021-03-17 | $230.30 | $230.30 | 3,934,600 | — | — |
| 2021-03-16 | $232.14 | $232.14 | 5,564,000 | — | — |
| 2021-03-15 | $238.76 | $238.76 | 6,417,500 | — | — |
| 2021-03-12 | $230.00 | $230.00 | 3,741,700 | — | — |
| 2021-03-11 | $237.81 | $237.81 | 5,731,100 | — | — |
| 2021-03-10 | $227.11 | $227.11 | 7,872,900 | — | — |
| 2021-03-09 | $230.02 | $230.02 | 6,302,400 | — | — |
| 2021-03-08 | $213.99 | $213.99 | 8,311,400 | — | — |
| 2021-03-05 | $239.73 | $239.73 | 20,149,100 | — | — |
| 2021-03-04 | $249.00 | $249.00 | 15,923,100 | — | — |
| 2021-03-03 | $247.03 | $247.03 | 6,234,500 | — | — |
| 2021-03-02 | $270.60 | $270.60 | 2,833,400 | — | — |
| 2021-03-01 | $272.17 | $272.17 | 2,762,300 | — | — |
| 2021-02-26 | $259.54 | $259.54 | 2,593,100 | — | — |
| 2021-02-25 | $260.34 | $260.34 | 2,900,300 | — | — |
| 2021-02-24 | $273.52 | $273.52 | 2,104,300 | — | — |
| 2021-02-23 | $269.08 | $269.08 | 4,018,300 | — | — |
| 2021-02-22 | $269.65 | $269.65 | 3,820,100 | — | — |
| 2021-02-19 | $290.00 | $290.00 | 2,305,400 | — | — |
| 2021-02-18 | $289.78 | $289.78 | 2,258,000 | — | — |
| 2021-02-17 | $288.78 | $288.78 | 1,710,300 | — | — |
| 2021-02-16 | $294.55 | $294.55 | 1,986,300 | — | — |
| 2021-02-12 | $299.47 | $299.47 | 1,518,600 | — | — |
| 2021-02-11 | $298.73 | $298.73 | 2,344,600 | — | — |
| 2021-02-10 | $305.91 | $305.91 | 3,425,300 | — | — |
| 2021-02-09 | $314.29 | $314.29 | 4,355,400 | — | — |
| 2021-02-08 | $304.50 | $304.50 | 2,386,300 | — | — |
| 2021-02-05 | $306.05 | $306.05 | 1,757,800 | — | — |
| 2021-02-04 | $303.61 | $303.61 | 2,188,900 | — | — |
| 2021-02-03 | $304.64 | $304.64 | 4,629,200 | — | — |
| 2021-02-02 | $300.71 | $300.71 | 7,223,900 | — | — |
| 2021-02-01 | $282.00 | $282.00 | 2,226,900 | — | — |
| 2021-01-29 | $272.45 | $272.45 | 2,177,000 | — | — |
| 2021-01-28 | $273.13 | $273.13 | 2,435,200 | — | — |
| 2021-01-27 | $266.20 | $266.20 | 4,387,700 | — | — |
| 2021-01-26 | $280.98 | $280.98 | 1,951,500 | — | — |
| 2021-01-25 | $287.25 | $287.25 | 3,750,900 | — | — |
| 2021-01-22 | $285.68 | $285.68 | 2,053,600 | — | — |
| 2021-01-21 | $286.32 | $286.32 | 1,894,000 | — | — |
| 2021-01-20 | $281.88 | $281.88 | 2,259,900 | — | — |
| 2021-01-19 | $286.21 | $286.21 | 3,143,600 | — | — |
| 2021-01-15 | $291.30 | $291.30 | 3,209,900 | — | — |
| 2021-01-14 | $303.76 | $303.76 | 4,585,800 | — | — |
| 2021-01-13 | $296.55 | $296.55 | 2,867,900 | — | — |
| 2021-01-12 | $293.35 | $293.35 | 3,252,600 | — | — |
| 2021-01-11 | $293.19 | $293.19 | 4,524,700 | — | — |
| 2021-01-08 | $300.10 | $300.10 | 9,106,800 | — | — |
| 2021-01-07 | $304.20 | $304.20 | 16,546,600 | — | — |
| 2021-01-06 | $268.02 | $268.02 | 5,736,800 | — | — |
| 2021-01-05 | $283.83 | $283.83 | 5,202,600 | — | — |
| 2021-01-04 | $278.24 | $278.24 | 3,948,500 | — | — |