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
- 2018-09-27 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 | $148.80 | $148.80 | 17,560 | — | — |
| 2021-12-30 | $150.60 | $150.60 | 29,570 | — | — |
| 2021-12-29 | $149.80 | $149.80 | 27,010 | — | — |
| 2021-12-28 | $154.70 | $154.70 | 32,340 | — | — |
| 2021-12-27 | $145.70 | $145.70 | 82,850 | — | — |
| 2021-12-23 | $142.50 | $142.50 | 29,780 | — | — |
| 2021-12-22 | $147.00 | $147.00 | 22,060 | — | — |
| 2021-12-21 | $149.90 | $149.90 | 32,510 | — | — |
| 2021-12-20 | $156.90 | $156.90 | 22,480 | — | — |
| 2021-12-17 | $158.10 | $158.10 | 88,560 | — | — |
| 2021-12-16 | $150.30 | $150.30 | 24,220 | — | — |
| 2021-12-15 | $154.50 | $154.50 | 31,080 | — | — |
| 2021-12-14 | $145.30 | $145.30 | 20,600 | — | — |
| 2021-12-13 | $149.20 | $149.20 | 28,240 | — | — |
| 2021-12-10 | $146.40 | $146.40 | 22,520 | — | — |
| 2021-12-09 | $147.90 | $147.90 | 28,080 | — | — |
| 2021-12-08 | $155.70 | $155.70 | 40,170 | — | — |
| 2021-12-07 | $155.00 | $155.00 | 36,820 | — | — |
| 2021-12-06 | $155.50 | $155.50 | 19,170 | — | — |
| 2021-12-03 | $155.60 | $155.60 | 27,700 | — | — |
| 2021-12-02 | $162.40 | $162.40 | 40,160 | — | — |
| 2021-12-01 | $158.00 | $158.00 | 32,160 | — | — |
| 2021-11-30 | $170.80 | $170.80 | 102,660 | — | — |
| 2021-11-29 | $162.30 | $162.30 | 29,140 | — | — |
| 2021-11-26 | $161.80 | $161.80 | 14,570 | — | — |
| 2021-11-24 | $169.30 | $169.30 | 18,580 | — | — |
| 2021-11-23 | $167.90 | $167.90 | 29,710 | — | — |
| 2021-11-22 | $170.10 | $170.10 | 21,510 | — | — |
| 2021-11-19 | $175.60 | $175.60 | 20,200 | — | — |
| 2021-11-18 | $180.90 | $180.90 | 25,820 | — | — |
| 2021-11-17 | $184.90 | $184.90 | 25,590 | — | — |
| 2021-11-16 | $190.30 | $190.30 | 21,520 | — | — |
| 2021-11-15 | $191.50 | $191.50 | 23,680 | — | — |
| 2021-11-12 | $195.00 | $195.00 | 35,550 | — | — |
| 2021-11-11 | $204.40 | $204.40 | 21,690 | — | — |
| 2021-11-10 | $215.80 | $215.80 | 22,130 | — | — |
| 2021-11-09 | $215.90 | $215.90 | 10,380 | — | — |
| 2021-11-08 | $219.70 | $219.70 | 12,470 | — | — |
| 2021-11-05 | $234.00 | $234.00 | 14,610 | — | — |
| 2021-11-04 | $235.30 | $235.30 | 16,430 | — | — |
| 2021-11-03 | $235.10 | $235.10 | 28,400 | — | — |
| 2021-11-02 | $223.80 | $223.80 | 12,960 | — | — |
| 2021-11-01 | $216.70 | $216.70 | 23,340 | — | — |
| 2021-10-29 | $201.60 | $201.60 | 16,210 | — | — |
| 2021-10-28 | $205.00 | $205.00 | 19,520 | — | — |
| 2021-10-27 | $195.00 | $195.00 | 15,340 | — | — |
| 2021-10-26 | $190.10 | $190.10 | 9,780 | — | — |
| 2021-10-25 | $190.80 | $190.80 | 9,620 | — | — |
| 2021-10-22 | $190.10 | $190.10 | 16,370 | — | — |
| 2021-10-21 | $187.50 | $187.50 | 12,930 | — | — |
| 2021-10-20 | $185.10 | $185.10 | 10,050 | — | — |
| 2021-10-19 | $188.60 | $188.60 | 14,000 | — | — |
| 2021-10-18 | $188.00 | $188.00 | 16,040 | — | — |
| 2021-10-15 | $189.90 | $189.90 | 15,140 | — | — |
| 2021-10-14 | $192.30 | $192.30 | 15,600 | — | — |
| 2021-10-13 | $188.90 | $188.90 | 11,460 | — | — |
| 2021-10-12 | $192.20 | $192.20 | 9,660 | — | — |
| 2021-10-11 | $186.10 | $186.10 | 8,090 | — | — |
| 2021-10-08 | $186.00 | $186.00 | 11,310 | — | — |
| 2021-10-07 | $191.90 | $191.90 | 12,830 | — | — |
| 2021-10-06 | $183.60 | $183.60 | 11,970 | — | — |
| 2021-10-05 | $186.70 | $186.70 | 25,910 | — | — |
| 2021-10-04 | $192.10 | $192.10 | 15,530 | — | — |
| 2021-10-01 | $193.20 | $193.20 | 60,310 | — | — |
| 2021-09-30 | $188.90 | $188.90 | 16,510 | — | — |
| 2021-09-29 | $186.50 | $186.50 | 15,880 | — | — |
| 2021-09-28 | $187.80 | $187.80 | 19,260 | — | — |
| 2021-09-27 | $193.00 | $193.00 | 19,060 | — | — |
| 2021-09-24 | $192.30 | $192.30 | 9,670 | — | — |
| 2021-09-23 | $197.20 | $197.20 | 16,160 | — | — |
| 2021-09-22 | $197.60 | $197.60 | 14,320 | — | — |
| 2021-09-21 | $194.40 | $194.40 | 11,390 | — | — |
| 2021-09-20 | $191.60 | $191.60 | 20,420 | — | — |
| 2021-09-17 | $196.80 | $196.80 | 106,320 | — | — |
| 2021-09-16 | $199.80 | $199.80 | 17,490 | — | — |
| 2021-09-15 | $199.90 | $199.90 | 43,570 | — | — |
| 2021-09-14 | $200.00 | $200.00 | 18,710 | — | — |
| 2021-09-13 | $199.40 | $199.40 | 26,250 | — | — |
| 2021-09-10 | $198.80 | $198.80 | 25,060 | — | — |
| 2021-09-09 | $203.10 | $203.10 | 24,700 | — | — |
| 2021-09-08 | $207.50 | $207.50 | 18,390 | — | — |
| 2021-09-07 | $210.80 | $210.80 | 36,800 | — | — |
| 2021-09-03 | $217.30 | $217.30 | 22,670 | — | — |
| 2021-09-02 | $223.00 | $223.00 | 17,420 | — | — |
| 2021-09-01 | $223.80 | $223.80 | 28,240 | — | — |
| 2021-08-31 | $217.20 | $217.20 | 27,210 | — | — |
| 2021-08-30 | $216.70 | $216.70 | 25,490 | — | — |
| 2021-08-27 | $217.70 | $217.70 | 27,990 | — | — |
| 2021-08-26 | $206.10 | $206.10 | 16,750 | — | — |
| 2021-08-25 | $202.90 | $202.90 | 19,750 | — | — |
| 2021-08-24 | $204.00 | $204.00 | 21,690 | — | — |
| 2021-08-23 | $201.90 | $201.90 | 19,010 | — | — |
| 2021-08-20 | $191.50 | $191.50 | 26,450 | — | — |
| 2021-08-19 | $184.40 | $184.40 | 21,570 | — | — |
| 2021-08-18 | $185.60 | $185.60 | 27,250 | — | — |
| 2021-08-17 | $188.30 | $188.30 | 16,570 | — | — |
| 2021-08-16 | $184.20 | $184.20 | 30,210 | — | — |
| 2021-08-13 | $188.90 | $188.90 | 22,310 | — | — |
| 2021-08-12 | $185.60 | $185.60 | 30,010 | — | — |
| 2021-08-11 | $185.90 | $185.90 | 53,520 | — | — |
| 2021-08-10 | $184.20 | $184.20 | 29,560 | — | — |
| 2021-08-09 | $183.70 | $183.70 | 38,460 | — | — |
| 2021-08-06 | $184.60 | $184.60 | 25,460 | — | — |
| 2021-08-05 | $185.40 | $185.40 | 26,740 | — | — |
| 2021-08-04 | $172.60 | $172.60 | 18,000 | — | — |
| 2021-08-03 | $179.00 | $179.00 | 34,340 | — | — |
| 2021-08-02 | $177.00 | $177.00 | 18,040 | — | — |
| 2021-07-30 | $170.30 | $170.30 | 36,930 | — | — |
| 2021-07-29 | $175.70 | $175.70 | 17,920 | — | — |
| 2021-07-28 | $179.80 | $179.80 | 57,240 | — | — |
| 2021-07-27 | $168.80 | $168.80 | 30,430 | — | — |
| 2021-07-26 | $170.80 | $170.80 | 26,830 | — | — |
| 2021-07-23 | $170.60 | $170.60 | 19,380 | — | — |
| 2021-07-22 | $176.30 | $176.30 | 27,910 | — | — |
| 2021-07-21 | $182.30 | $182.30 | 26,060 | — | — |
| 2021-07-20 | $178.10 | $178.10 | 35,340 | — | — |
| 2021-07-19 | $169.70 | $169.70 | 21,550 | — | — |
| 2021-07-16 | $174.70 | $174.70 | 32,460 | — | — |
| 2021-07-15 | $174.20 | $174.20 | 32,490 | — | — |
| 2021-07-14 | $172.10 | $172.10 | 30,600 | — | — |
| 2021-07-13 | $178.80 | $178.80 | 25,860 | — | — |
| 2021-07-12 | $181.20 | $181.20 | 20,050 | — | — |
| 2021-07-09 | $182.60 | $182.60 | 23,390 | — | — |
| 2021-07-08 | $185.70 | $185.70 | 30,210 | — | — |
| 2021-07-07 | $181.70 | $181.70 | 26,930 | — | — |
| 2021-07-06 | $182.30 | $182.30 | 25,810 | — | — |
| 2021-07-02 | $188.30 | $188.30 | 27,610 | — | — |
| 2021-07-01 | $187.80 | $187.80 | 16,150 | — | — |
| 2021-06-30 | $185.90 | $185.90 | 26,330 | — | — |
| 2021-06-29 | $181.60 | $181.60 | 23,510 | — | — |
| 2021-06-28 | $192.60 | $192.60 | 24,350 | — | — |
| 2021-06-25 | $195.00 | $195.00 | 276,510 | — | — |
| 2021-06-24 | $191.80 | $191.80 | 29,660 | — | — |
| 2021-06-23 | $185.70 | $185.70 | 38,480 | — | — |
| 2021-06-22 | $184.40 | $184.40 | 34,980 | — | — |
| 2021-06-21 | $199.20 | $199.20 | 39,260 | — | — |
| 2021-06-18 | $199.20 | $199.20 | 140,690 | — | — |
| 2021-06-17 | $187.30 | $187.30 | 27,270 | — | — |
| 2021-06-16 | $183.00 | $183.00 | 69,470 | — | — |
| 2021-06-15 | $182.90 | $182.90 | 38,910 | — | — |
| 2021-06-14 | $192.10 | $192.10 | 45,010 | — | — |
| 2021-06-11 | $185.70 | $185.70 | 31,670 | — | — |
| 2021-06-10 | $188.10 | $188.10 | 26,210 | — | — |
| 2021-06-09 | $184.60 | $184.60 | 33,750 | — | — |
| 2021-06-08 | $186.50 | $186.50 | 27,550 | — | — |
| 2021-06-07 | $189.90 | $189.90 | 44,040 | — | — |
| 2021-06-04 | $184.30 | $184.30 | 22,060 | — | — |
| 2021-06-03 | $182.10 | $182.10 | 24,570 | — | — |
| 2021-06-02 | $180.30 | $180.30 | 32,350 | — | — |
| 2021-06-01 | $180.80 | $180.80 | 69,520 | — | — |
| 2021-05-28 | $186.10 | $186.10 | 28,990 | — | — |
| 2021-05-27 | $190.20 | $190.20 | 53,360 | — | — |
| 2021-05-26 | $186.50 | $186.50 | 29,240 | — | — |
| 2021-05-25 | $182.50 | $182.50 | 34,460 | — | — |
| 2021-05-24 | $182.20 | $182.20 | 35,210 | — | — |
| 2021-05-21 | $182.70 | $182.70 | 36,830 | — | — |
| 2021-05-20 | $183.60 | $183.60 | 110,310 | — | — |
| 2021-05-19 | $202.30 | $202.30 | 39,680 | — | — |
| 2021-05-18 | $202.30 | $202.30 | 66,270 | — | — |
| 2021-05-17 | $197.90 | $197.90 | 21,410 | — | — |
| 2021-05-14 | $196.80 | $196.80 | 46,620 | — | — |
| 2021-05-13 | $188.30 | $188.30 | 55,480 | — | — |
| 2021-05-12 | $203.20 | $203.20 | 40,480 | — | — |
| 2021-05-11 | $202.90 | $202.90 | 46,530 | — | — |
| 2021-05-10 | $200.50 | $200.50 | 69,810 | — | — |
| 2021-05-07 | $192.90 | $192.90 | 25,470 | — | — |
| 2021-05-06 | $185.20 | $185.20 | 41,120 | — | — |
| 2021-05-05 | $194.00 | $194.00 | 25,270 | — | — |
| 2021-05-04 | $194.10 | $194.10 | 36,940 | — | — |
| 2021-05-03 | $202.60 | $202.60 | 21,510 | — | — |
| 2021-04-30 | $205.10 | $205.10 | 27,890 | — | — |
| 2021-04-29 | $209.10 | $209.10 | 41,060 | — | — |
| 2021-04-28 | $209.80 | $209.80 | 29,170 | — | — |
| 2021-04-27 | $205.80 | $205.80 | 15,440 | — | — |
| 2021-04-26 | $210.00 | $210.00 | 25,330 | — | — |
| 2021-04-23 | $202.80 | $202.80 | 20,680 | — | — |
| 2021-04-22 | $206.20 | $206.20 | 32,180 | — | — |
| 2021-04-21 | $202.60 | $202.60 | 32,380 | — | — |
| 2021-04-20 | $187.30 | $187.30 | 32,770 | — | — |
| 2021-04-19 | $186.80 | $186.80 | 32,350 | — | — |
| 2021-04-16 | $200.10 | $200.10 | 43,970 | — | — |
| 2021-04-15 | $213.50 | $213.50 | 49,500 | — | — |
| 2021-04-14 | $199.20 | $199.20 | 27,450 | — | — |
| 2021-04-13 | $191.50 | $191.50 | 50,700 | — | — |
| 2021-04-12 | $193.00 | $193.00 | 45,640 | — | — |
| 2021-04-09 | $201.00 | $201.00 | 42,710 | — | — |
| 2021-04-08 | $212.70 | $212.70 | 30,980 | — | — |
| 2021-04-07 | $213.10 | $213.10 | 43,020 | — | — |
| 2021-04-06 | $228.10 | $228.10 | 21,060 | — | — |
| 2021-04-05 | $238.20 | $238.20 | 29,410 | — | — |
| 2021-04-01 | $234.70 | $234.70 | 22,980 | — | — |
| 2021-03-31 | $227.60 | $227.60 | 52,460 | — | — |
| 2021-03-30 | $210.40 | $210.40 | 190,080 | — | — |
| 2021-03-29 | $213.10 | $213.10 | 58,250 | — | — |
| 2021-03-26 | $227.40 | $227.40 | 32,080 | — | — |
| 2021-03-25 | $231.50 | $231.50 | 53,900 | — | — |
| 2021-03-24 | $225.00 | $225.00 | 64,730 | — | — |
| 2021-03-23 | $230.80 | $230.80 | 56,200 | — | — |
| 2021-03-22 | $249.40 | $249.40 | 45,380 | — | — |
| 2021-03-19 | $249.60 | $249.60 | 419,130 | — | — |
| 2021-03-18 | $239.30 | $239.30 | 71,990 | — | — |
| 2021-03-17 | $239.60 | $239.60 | 67,160 | — | — |
| 2021-03-16 | $236.50 | $236.50 | 27,090 | — | — |
| 2021-03-15 | $236.50 | $236.50 | 31,890 | — | — |
| 2021-03-12 | $234.10 | $234.10 | 23,550 | — | — |
| 2021-03-11 | $228.90 | $228.90 | 37,060 | — | — |
| 2021-03-10 | $219.50 | $219.50 | 82,610 | — | — |
| 2021-03-09 | $212.10 | $212.10 | 41,470 | — | — |
| 2021-03-08 | $207.00 | $207.00 | 37,150 | — | — |
| 2021-03-05 | $211.10 | $211.10 | 60,610 | — | — |
| 2021-03-04 | $202.90 | $202.90 | 69,610 | — | — |
| 2021-03-03 | $212.50 | $212.50 | 42,160 | — | — |
| 2021-03-02 | $223.80 | $223.80 | 31,150 | — | — |
| 2021-03-01 | $230.00 | $230.00 | 32,970 | — | — |
| 2021-02-26 | $222.00 | $222.00 | 34,030 | — | — |
| 2021-02-25 | $217.30 | $217.30 | 29,970 | — | — |
| 2021-02-24 | $230.20 | $230.20 | 44,570 | — | — |
| 2021-02-23 | $217.90 | $217.90 | 73,750 | — | — |
| 2021-02-22 | $228.90 | $228.90 | 53,440 | — | — |
| 2021-02-19 | $244.40 | $244.40 | 35,500 | — | — |
| 2021-02-18 | $236.40 | $236.40 | 30,160 | — | — |
| 2021-02-17 | $237.70 | $237.70 | 25,660 | — | — |
| 2021-02-16 | $236.90 | $236.90 | 18,820 | — | — |
| 2021-02-12 | $241.30 | $241.30 | 21,970 | — | — |
| 2021-02-11 | $240.20 | $240.20 | 34,360 | — | — |
| 2021-02-10 | $245.50 | $245.50 | 30,420 | — | — |
| 2021-02-09 | $259.70 | $259.70 | 45,490 | — | — |
| 2021-02-08 | $274.70 | $274.70 | 48,260 | — | — |
| 2021-02-05 | $263.60 | $263.60 | 49,660 | — | — |
| 2021-02-04 | $254.30 | $254.30 | 44,270 | — | — |
| 2021-02-03 | $244.10 | $244.10 | 38,600 | — | — |
| 2021-02-02 | $247.10 | $247.10 | 48,720 | — | — |
| 2021-02-01 | $241.40 | $241.40 | 48,770 | — | — |
| 2021-01-29 | $221.50 | $221.50 | 52,450 | — | — |
| 2021-01-28 | $223.00 | $223.00 | 53,280 | — | — |
| 2021-01-27 | $218.30 | $218.30 | 113,960 | — | — |
| 2021-01-26 | $246.70 | $246.70 | 52,270 | — | — |
| 2021-01-25 | $260.50 | $260.50 | 66,450 | — | — |
| 2021-01-22 | $275.40 | $275.40 | 55,270 | — | — |
| 2021-01-21 | $261.70 | $261.70 | 64,170 | — | — |
| 2021-01-20 | $263.30 | $263.30 | 44,780 | — | — |
| 2021-01-19 | $270.00 | $270.00 | 58,410 | — | — |
| 2021-01-15 | $270.30 | $270.30 | 96,430 | — | — |
| 2021-01-14 | $259.30 | $259.30 | 30,860 | — | — |
| 2021-01-13 | $253.70 | $253.70 | 23,860 | — | — |
| 2021-01-12 | $251.80 | $251.80 | 47,090 | — | — |
| 2021-01-11 | $257.20 | $257.20 | 58,190 | — | — |
| 2021-01-08 | $260.00 | $260.00 | 79,690 | — | — |
| 2021-01-07 | $244.00 | $244.00 | 65,600 | — | — |
| 2021-01-06 | $228.00 | $228.00 | 78,950 | — | — |
| 2021-01-05 | $219.90 | $219.90 | 107,490 | — | — |
| 2021-01-04 | $207.30 | $207.30 | 45,340 | — | — |