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
- 2020-12-08 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 | $212.75 | $212.75 | 2,860 | — | — |
| 2021-12-30 | $219.25 | $219.25 | 2,444 | — | — |
| 2021-12-29 | $214.25 | $214.25 | 3,692 | — | — |
| 2021-12-28 | $213.00 | $213.00 | 2,740 | — | — |
| 2021-12-27 | $211.25 | $211.25 | 5,568 | — | — |
| 2021-12-23 | $220.38 | $220.38 | 2,228 | — | — |
| 2021-12-22 | $222.50 | $222.50 | 1,672 | — | — |
| 2021-12-21 | $221.50 | $221.50 | 2,132 | — | — |
| 2021-12-20 | $215.25 | $215.25 | 1,556 | — | — |
| 2021-12-17 | $212.50 | $212.50 | 1,580 | — | — |
| 2021-12-16 | $209.50 | $209.50 | 2,384 | — | — |
| 2021-12-15 | $221.75 | $221.75 | 3,220 | — | — |
| 2021-12-14 | $220.50 | $220.50 | 2,044 | — | — |
| 2021-12-13 | $221.50 | $221.50 | 2,860 | — | — |
| 2021-12-10 | $221.50 | $221.50 | 2,432 | — | — |
| 2021-12-09 | $225.50 | $225.50 | 3,800 | — | — |
| 2021-12-08 | $234.50 | $234.50 | 2,208 | — | — |
| 2021-12-07 | $221.50 | $221.50 | 1,900 | — | — |
| 2021-12-06 | $213.00 | $213.00 | 2,708 | — | — |
| 2021-12-03 | $219.50 | $219.50 | 4,496 | — | — |
| 2021-12-02 | $219.25 | $219.25 | 7,980 | — | — |
| 2021-12-01 | $220.25 | $220.25 | 5,520 | — | — |
| 2021-11-30 | $233.00 | $233.00 | 6,732 | — | — |
| 2021-11-29 | $239.00 | $239.00 | 3,612 | — | — |
| 2021-11-26 | $238.00 | $238.00 | 4,740 | — | — |
| 2021-11-24 | $247.00 | $247.00 | 3,484 | — | — |
| 2021-11-23 | $252.00 | $252.00 | 3,744 | — | — |
| 2021-11-22 | $257.50 | $257.50 | 3,052 | — | — |
| 2021-11-19 | $255.75 | $255.75 | 3,492 | — | — |
| 2021-11-18 | $257.00 | $257.00 | 3,500 | — | — |
| 2021-11-17 | $268.75 | $268.75 | 3,236 | — | — |
| 2021-11-16 | $279.25 | $279.25 | 3,352 | — | — |
| 2021-11-15 | $298.00 | $298.00 | 6,156 | — | — |
| 2021-11-12 | $303.50 | $303.50 | 15,168 | — | — |
| 2021-11-11 | $272.00 | $272.00 | 4,240 | — | — |
| 2021-11-10 | $261.00 | $261.00 | 3,812 | — | — |
| 2021-11-09 | $263.50 | $263.50 | 2,648 | — | — |
| 2021-11-08 | $259.50 | $259.50 | 3,804 | — | — |
| 2021-11-05 | $265.00 | $265.00 | 5,552 | — | — |
| 2021-11-04 | $254.50 | $254.50 | 8,444 | — | — |
| 2021-11-03 | $261.00 | $261.00 | 7,308 | — | — |
| 2021-11-02 | $264.75 | $264.75 | 5,360 | — | — |
| 2021-11-01 | $270.25 | $270.25 | 3,760 | — | — |
| 2021-10-29 | $257.25 | $257.25 | 2,096 | — | — |
| 2021-10-28 | $263.25 | $263.25 | 2,700 | — | — |
| 2021-10-27 | $260.00 | $260.00 | 5,528 | — | — |
| 2021-10-26 | $242.00 | $242.00 | 5,760 | — | — |
| 2021-10-25 | $257.50 | $257.50 | 2,668 | — | — |
| 2021-10-22 | $246.75 | $246.75 | 9,004 | — | — |
| 2021-10-21 | $258.75 | $258.75 | 13,396 | — | — |
| 2021-10-20 | $247.25 | $247.25 | 13,088 | — | — |
| 2021-10-19 | $269.25 | $269.25 | 7,180 | — | — |
| 2021-10-18 | $282.75 | $282.75 | 12,236 | — | — |
| 2021-10-15 | $298.50 | $298.50 | 5,304 | — | — |
| 2021-10-14 | $309.00 | $309.00 | 22,192 | — | — |
| 2021-10-13 | $332.25 | $332.25 | 30,728 | — | — |
| 2021-10-12 | $343.00 | $343.00 | 91,944 | — | — |
| 2021-10-11 | $319.75 | $319.75 | 32,816 | — | — |
| 2021-10-08 | $276.50 | $276.50 | 15,016 | — | — |
| 2021-10-07 | $277.00 | $277.00 | 22,956 | — | — |
| 2021-10-06 | $260.00 | $260.00 | 14,736 | — | — |
| 2021-10-05 | $249.75 | $249.75 | 82,360 | — | — |
| 2021-10-04 | $219.25 | $219.25 | 7,572 | — | — |
| 2021-10-01 | $232.50 | $232.50 | 8,828 | — | — |
| 2021-09-30 | $248.50 | $248.50 | 17,656 | — | — |
| 2021-09-29 | $244.00 | $244.00 | 7,692 | — | — |
| 2021-09-28 | $235.50 | $235.50 | 8,084 | — | — |
| 2021-09-27 | $243.75 | $243.75 | 8,668 | — | — |
| 2021-09-24 | $232.50 | $232.50 | 4,072 | — | — |
| 2021-09-23 | $236.00 | $236.00 | 8,508 | — | — |
| 2021-09-22 | $233.50 | $233.50 | 14,728 | — | — |
| 2021-09-21 | $220.00 | $220.00 | 21,472 | — | — |
| 2021-09-20 | $195.50 | $195.50 | 13,484 | — | — |
| 2021-09-17 | $181.50 | $181.50 | 16,436 | — | — |
| 2021-09-16 | $169.00 | $169.00 | 2,176 | — | — |
| 2021-09-15 | $166.25 | $166.25 | 2,416 | — | — |
| 2021-09-14 | $167.25 | $167.25 | 5,392 | — | — |
| 2021-09-13 | $168.50 | $168.50 | 3,448 | — | — |
| 2021-09-10 | $169.50 | $169.50 | 3,492 | — | — |
| 2021-09-09 | $168.25 | $168.25 | 7,620 | — | — |
| 2021-09-08 | $166.25 | $166.25 | 2,100 | — | — |
| 2021-09-07 | $169.25 | $169.25 | 2,804 | — | — |
| 2021-09-03 | $168.50 | $168.50 | 6,732 | — | — |
| 2021-09-02 | $169.25 | $169.25 | 5,556 | — | — |
| 2021-09-01 | $167.50 | $167.50 | 10,264 | — | — |
| 2021-08-31 | $172.50 | $172.50 | 8,976 | — | — |
| 2021-08-30 | $169.50 | $169.50 | 9,188 | — | — |
| 2021-08-27 | $169.50 | $169.50 | 6,856 | — | — |
| 2021-08-26 | $167.02 | $167.02 | 7,116 | — | — |
| 2021-08-25 | $181.25 | $181.25 | 4,296 | — | — |
| 2021-08-24 | $179.00 | $179.00 | 2,060 | — | — |
| 2021-08-23 | $178.25 | $178.25 | 3,812 | — | — |
| 2021-08-20 | $169.00 | $169.00 | 3,020 | — | — |
| 2021-08-19 | $169.00 | $169.00 | 2,560 | — | — |
| 2021-08-18 | $172.25 | $172.25 | 2,132 | — | — |
| 2021-08-17 | $175.25 | $175.25 | 3,488 | — | — |
| 2021-08-16 | $168.25 | $168.25 | 17,860 | — | — |
| 2021-08-13 | $181.75 | $181.75 | 5,416 | — | — |
| 2021-08-12 | $190.25 | $190.25 | 1,556 | — | — |
| 2021-08-11 | $191.75 | $191.75 | 3,432 | — | — |
| 2021-08-10 | $188.75 | $188.75 | 7,240 | — | — |
| 2021-08-09 | $180.50 | $180.50 | 2,476 | — | — |
| 2021-08-06 | $183.50 | $183.50 | 7,308 | — | — |
| 2021-08-05 | $178.25 | $178.25 | 18,352 | — | — |
| 2021-08-04 | $190.00 | $190.00 | 10,280 | — | — |
| 2021-08-03 | $203.25 | $203.25 | 6,608 | — | — |
| 2021-08-02 | $206.25 | $206.25 | 4,864 | — | — |
| 2021-07-30 | $190.00 | $190.00 | 17,640 | — | — |
| 2021-07-29 | $195.00 | $195.00 | 25,448 | — | — |
| 2021-07-28 | $227.50 | $227.50 | 12,564 | — | — |
| 2021-07-27 | $217.25 | $217.25 | 34,396 | — | — |
| 2021-07-26 | $244.75 | $244.75 | 78,156 | — | — |
| 2021-07-23 | $302.50 | $302.50 | 38,232 | — | — |
| 2021-07-22 | $300.00 | $300.00 | 103,440 | — | — |
| 2021-07-21 | $291.25 | $291.25 | 58,572 | — | — |
| 2021-07-20 | $243.00 | $243.00 | 9,604 | — | — |
| 2021-07-19 | $243.00 | $243.00 | 9,388 | — | — |
| 2021-07-16 | $248.25 | $248.25 | 16,192 | — | — |
| 2021-07-15 | $245.00 | $245.00 | 22,084 | — | — |
| 2021-07-14 | $267.50 | $267.50 | 38,748 | — | — |
| 2021-07-13 | $243.75 | $243.75 | 22,320 | — | — |
| 2021-07-12 | $246.25 | $246.25 | 23,124 | — | — |
| 2021-07-09 | $227.00 | $227.00 | 24,336 | — | — |
| 2021-07-08 | $206.25 | $206.25 | 25,216 | — | — |
| 2021-07-07 | $211.25 | $211.25 | 42,572 | — | — |
| 2021-07-06 | $243.25 | $243.25 | 7,976 | — | — |
| 2021-07-02 | $231.50 | $231.50 | 7,280 | — | — |
| 2021-07-01 | $244.00 | $244.00 | 9,212 | — | — |
| 2021-06-30 | $246.25 | $246.25 | 21,336 | — | — |
| 2021-06-29 | $270.25 | $270.25 | 19,288 | — | — |
| 2021-06-28 | $275.00 | $275.00 | 38,752 | — | — |
| 2021-06-25 | $268.75 | $268.75 | 117,820 | — | — |
| 2021-06-24 | $275.50 | $275.50 | 19,980 | — | — |
| 2021-06-23 | $267.50 | $267.50 | 14,392 | — | — |
| 2021-06-22 | $255.50 | $255.50 | 22,056 | — | — |
| 2021-06-21 | $275.75 | $275.75 | 25,324 | — | — |
| 2021-06-18 | $248.25 | $248.25 | 26,944 | — | — |
| 2021-06-17 | $278.25 | $278.25 | 193,604 | — | — |
| 2021-06-16 | $222.50 | $222.50 | 67,812 | — | — |
| 2021-06-15 | $209.25 | $209.25 | 13,820 | — | — |
| 2021-06-14 | $202.75 | $202.75 | 29,624 | — | — |
| 2021-06-11 | $202.00 | $202.00 | 69,992 | — | — |
| 2021-06-10 | $200.00 | $200.00 | 37,844 | — | — |
| 2021-06-09 | $177.00 | $177.00 | 7,516 | — | — |
| 2021-06-08 | $175.25 | $175.25 | 6,432 | — | — |
| 2021-06-07 | $171.25 | $171.25 | 35,472 | — | — |
| 2021-06-04 | $174.00 | $174.00 | 416 | — | — |
| 2021-06-03 | $170.25 | $170.25 | 256 | — | — |
| 2021-06-02 | $177.25 | $177.25 | 436 | — | — |
| 2021-06-01 | $181.25 | $181.25 | 140 | — | — |
| 2021-05-28 | $183.75 | $183.75 | 332 | — | — |
| 2021-05-27 | $183.75 | $183.75 | 860 | — | — |
| 2021-05-26 | $180.00 | $180.00 | 4,952 | — | — |
| 2021-05-25 | $181.25 | $181.25 | 404 | — | — |
| 2021-05-24 | $178.50 | $178.50 | 288 | — | — |
| 2021-05-21 | $181.25 | $181.25 | 2,500 | — | — |
| 2021-05-20 | $151.25 | $151.25 | 260 | — | — |
| 2021-05-19 | $151.25 | $151.25 | 164 | — | — |
| 2021-05-18 | $156.00 | $156.00 | 386 | — | — |
| 2021-05-17 | $135.00 | $135.00 | 69 | — | — |
| 2021-05-14 | $128.00 | $128.00 | 467 | — | — |
| 2021-05-13 | $146.00 | $146.00 | 981 | — | — |
| 2021-05-12 | $143.00 | $143.00 | 2,529 | — | — |
| 2021-05-11 | $166.00 | $166.00 | 512 | — | — |
| 2021-05-10 | $175.00 | $175.00 | 881 | — | — |
| 2021-05-07 | $200.00 | $200.00 | 171 | — | — |
| 2021-05-06 | $203.00 | $203.00 | 525 | — | — |
| 2021-05-05 | $227.00 | $227.00 | 39 | — | — |
| 2021-05-04 | $206.00 | $206.00 | 222 | — | — |
| 2021-05-03 | $216.00 | $216.00 | 447 | — | — |
| 2021-04-30 | $239.00 | $239.00 | 1,212 | — | — |
| 2021-04-29 | $275.00 | $275.00 | 217 | — | — |
| 2021-04-28 | $270.00 | $270.00 | 490 | — | — |
| 2021-04-27 | $270.00 | $270.00 | 200 | — | — |
| 2021-04-26 | $269.00 | $269.00 | 209 | — | — |
| 2021-04-23 | $250.00 | $250.00 | 77 | — | — |
| 2021-04-22 | $247.00 | $247.00 | 31 | — | — |
| 2021-04-21 | $250.00 | $250.00 | 123 | — | — |
| 2021-04-20 | $241.00 | $241.00 | 73 | — | — |
| 2021-04-19 | $253.00 | $253.00 | 494 | — | — |
| 2021-04-16 | $258.00 | $258.00 | 997 | — | — |
| 2021-04-15 | $260.00 | $260.00 | 198 | — | — |
| 2021-04-14 | $255.00 | $255.00 | 476 | — | — |
| 2021-04-13 | $258.00 | $258.00 | 72 | — | — |
| 2021-04-12 | $265.00 | $265.00 | 51 | — | — |
| 2021-04-09 | $270.00 | $270.00 | 120 | — | — |
| 2021-04-08 | $246.50 | $246.50 | 171 | — | — |
| 2021-04-07 | $248.00 | $248.00 | 302 | — | — |
| 2021-04-06 | $245.00 | $245.00 | 607 | — | — |
| 2021-04-05 | $230.00 | $230.00 | 557 | — | — |
| 2021-04-01 | $220.00 | $220.00 | 441 | — | — |
| 2021-03-31 | $220.00 | $220.00 | 512 | — | — |
| 2021-03-30 | $200.00 | $200.00 | 202 | — | — |
| 2021-03-29 | $206.00 | $206.00 | 193 | — | — |
| 2021-03-26 | $215.00 | $215.00 | 412 | — | — |
| 2021-03-25 | $206.00 | $206.00 | 161 | — | — |
| 2021-03-24 | $213.00 | $213.00 | 78 | — | — |
| 2021-03-23 | $212.00 | $212.00 | 91 | — | — |
| 2021-03-22 | $208.00 | $208.00 | 153 | — | — |
| 2021-03-19 | $218.00 | $218.00 | 143 | — | — |
| 2021-03-18 | $214.00 | $214.00 | 54 | — | — |
| 2021-03-17 | $215.00 | $215.00 | 313 | — | — |
| 2021-03-16 | $217.00 | $217.00 | 206 | — | — |
| 2021-03-15 | $225.00 | $225.00 | 424 | — | — |
| 2021-03-12 | $218.50 | $218.50 | 140 | — | — |
| 2021-03-11 | $230.00 | $230.00 | 502 | — | — |
| 2021-03-10 | $221.00 | $221.00 | 174 | — | — |
| 2021-03-09 | $223.00 | $223.00 | 945 | — | — |
| 2021-03-08 | $180.00 | $180.00 | 333 | — | — |
| 2021-03-05 | $180.00 | $180.00 | 835 | — | — |
| 2021-03-04 | $196.00 | $196.00 | 963 | — | — |
| 2021-03-03 | $205.00 | $205.00 | 455 | — | — |
| 2021-03-02 | $228.00 | $228.00 | 167 | — | — |
| 2021-03-01 | $235.00 | $235.00 | 62 | — | — |
| 2021-02-26 | $229.00 | $229.00 | 150 | — | — |
| 2021-02-25 | $240.00 | $240.00 | 72 | — | — |
| 2021-02-24 | $247.00 | $247.00 | 90 | — | — |
| 2021-02-23 | $248.00 | $248.00 | 153 | — | — |
| 2021-02-22 | $260.00 | $260.00 | 299 | — | — |
| 2021-02-19 | $278.00 | $278.00 | 133 | — | — |
| 2021-02-18 | $259.00 | $259.00 | 280 | — | — |
| 2021-02-17 | $260.00 | $260.00 | 262 | — | — |
| 2021-02-16 | $286.50 | $286.50 | 283 | — | — |
| 2021-02-12 | $280.00 | $280.00 | 467 | — | — |
| 2021-02-11 | $286.00 | $286.00 | 1,760 | — | — |
| 2021-02-10 | $322.00 | $322.00 | 1,691 | — | — |
| 2021-02-09 | $290.00 | $290.00 | 5,015 | — | — |
| 2021-02-08 | $240.00 | $240.00 | 660 | — | — |
| 2021-02-05 | $220.00 | $220.00 | 998 | — | — |
| 2021-02-04 | $230.00 | $230.00 | 2,274 | — | — |
| 2021-02-03 | $198.00 | $198.00 | 2,360 | — | — |
| 2021-02-02 | $156.00 | $156.00 | 1,727 | — | — |
| 2021-02-01 | $125.00 | $125.00 | 333 | — | — |
| 2021-01-29 | $131.00 | $131.00 | 901 | — | — |
| 2021-01-28 | $129.00 | $129.00 | 994 | — | — |
| 2021-01-27 | $131.00 | $131.00 | 2,042 | — | — |
| 2021-01-26 | $145.00 | $145.00 | 1,222 | — | — |
| 2021-01-25 | $150.00 | $150.00 | 975 | — | — |
| 2021-01-22 | $150.00 | $150.00 | 2,324 | — | — |
| 2021-01-21 | $161.00 | $161.00 | 2,033 | — | — |
| 2021-01-20 | $185.00 | $185.00 | 582 | — | — |
| 2021-01-19 | $195.00 | $195.00 | 1,070 | — | — |
| 2021-01-15 | $255.00 | $255.00 | 994 | — | — |
| 2021-01-14 | $269.00 | $269.00 | 3,327 | — | — |
| 2021-01-13 | $246.00 | $246.00 | 1,688 | — | — |
| 2021-01-12 | $179.00 | $179.00 | 301 | — | — |
| 2021-01-11 | $167.00 | $167.00 | 400 | — | — |
| 2021-01-08 | $161.00 | $161.00 | 449 | — | — |
| 2021-01-07 | $163.00 | $163.00 | 74 | — | — |
| 2021-01-06 | $160.00 | $160.00 | 493 | — | — |
| 2021-01-05 | $161.00 | $161.00 | 1,638 | — | — |
| 2021-01-04 | $140.00 | $140.00 | 510 | — | — |