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
- 2005-08-24 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 | $163.50 | $163.50 | 14,709 | — | — |
| 2021-12-30 | $168.00 | $168.00 | 17,720 | — | — |
| 2021-12-29 | $163.50 | $163.50 | 14,780 | — | — |
| 2021-12-28 | $166.50 | $166.50 | 15,023 | — | — |
| 2021-12-27 | $174.00 | $174.00 | 19,663 | — | — |
| 2021-12-23 | $189.00 | $189.00 | 15,795 | — | — |
| 2021-12-22 | $190.50 | $190.50 | 17,735 | — | — |
| 2021-12-21 | $198.00 | $198.00 | 18,722 | — | — |
| 2021-12-20 | $192.00 | $192.00 | 14,276 | — | — |
| 2021-12-17 | $202.50 | $202.50 | 35,848 | — | — |
| 2021-12-16 | $177.00 | $177.00 | 14,384 | — | — |
| 2021-12-15 | $189.00 | $189.00 | 34,870 | — | — |
| 2021-12-14 | $177.00 | $177.00 | 19,390 | — | — |
| 2021-12-13 | $181.50 | $181.50 | 18,473 | — | — |
| 2021-12-10 | $183.00 | $183.00 | 13,974 | — | — |
| 2021-12-09 | $193.50 | $193.50 | 12,550 | — | — |
| 2021-12-08 | $205.50 | $205.50 | 16,971 | — | — |
| 2021-12-07 | $193.50 | $193.50 | 21,050 | — | — |
| 2021-12-06 | $189.00 | $189.00 | 13,314 | — | — |
| 2021-12-03 | $183.00 | $183.00 | 21,247 | — | — |
| 2021-12-02 | $198.00 | $198.00 | 12,957 | — | — |
| 2021-12-01 | $190.50 | $190.50 | 18,686 | — | — |
| 2021-11-30 | $208.50 | $208.50 | 22,378 | — | — |
| 2021-11-29 | $193.50 | $193.50 | 17,491 | — | — |
| 2021-11-26 | $202.50 | $202.50 | 14,420 | — | — |
| 2021-11-24 | $213.00 | $213.00 | 11,291 | — | — |
| 2021-11-23 | $214.50 | $214.50 | 13,859 | — | — |
| 2021-11-22 | $207.00 | $207.00 | 17,775 | — | — |
| 2021-11-19 | $214.50 | $214.50 | 13,763 | — | — |
| 2021-11-18 | $211.50 | $211.50 | 19,053 | — | — |
| 2021-11-17 | $204.00 | $204.00 | 13,797 | — | — |
| 2021-11-16 | $211.50 | $211.50 | 19,821 | — | — |
| 2021-11-15 | $208.50 | $208.50 | 16,856 | — | — |
| 2021-11-12 | $228.00 | $228.00 | 9,391 | — | — |
| 2021-11-11 | $234.00 | $234.00 | 9,675 | — | — |
| 2021-11-10 | $225.00 | $225.00 | 13,333 | — | — |
| 2021-11-09 | $238.50 | $238.50 | 15,560 | — | — |
| 2021-11-08 | $244.50 | $244.50 | 10,617 | — | — |
| 2021-11-05 | $243.00 | $243.00 | 10,425 | — | — |
| 2021-11-04 | $246.00 | $246.00 | 7,395 | — | — |
| 2021-11-03 | $250.50 | $250.50 | 10,159 | — | — |
| 2021-11-02 | $246.00 | $246.00 | 7,607 | — | — |
| 2021-11-01 | $244.50 | $244.50 | 10,133 | — | — |
| 2021-10-29 | $225.00 | $225.00 | 5,534 | — | — |
| 2021-10-28 | $231.00 | $231.00 | 7,633 | — | — |
| 2021-10-27 | $219.00 | $219.00 | 11,604 | — | — |
| 2021-10-26 | $222.00 | $222.00 | 24,509 | — | — |
| 2021-10-25 | $235.50 | $235.50 | 10,687 | — | — |
| 2021-10-22 | $237.00 | $237.00 | 14,149 | — | — |
| 2021-10-21 | $246.00 | $246.00 | 14,175 | — | — |
| 2021-10-20 | $250.50 | $250.50 | 11,152 | — | — |
| 2021-10-19 | $261.00 | $261.00 | 8,456 | — | — |
| 2021-10-18 | $246.00 | $246.00 | 11,811 | — | — |
| 2021-10-15 | $253.50 | $253.50 | 9,235 | — | — |
| 2021-10-14 | $262.50 | $262.50 | 10,000 | — | — |
| 2021-10-13 | $262.50 | $262.50 | 9,837 | — | — |
| 2021-10-12 | $265.50 | $265.50 | 7,978 | — | — |
| 2021-10-11 | $265.50 | $265.50 | 7,019 | — | — |
| 2021-10-08 | $259.50 | $259.50 | 9,935 | — | — |
| 2021-10-07 | $270.00 | $270.00 | 9,287 | — | — |
| 2021-10-06 | $268.50 | $268.50 | 15,838 | — | — |
| 2021-10-05 | $283.50 | $283.50 | 32,697 | — | — |
| 2021-10-04 | $267.00 | $267.00 | 10,047 | — | — |
| 2021-10-01 | $276.00 | $276.00 | 10,162 | — | — |
| 2021-09-30 | $273.00 | $273.00 | 10,441 | — | — |
| 2021-09-29 | $288.00 | $288.00 | 11,351 | — | — |
| 2021-09-28 | $282.00 | $282.00 | 21,125 | — | — |
| 2021-09-27 | $318.00 | $318.00 | 15,515 | — | — |
| 2021-09-24 | $304.50 | $304.50 | 12,585 | — | — |
| 2021-09-23 | $319.50 | $319.50 | 21,506 | — | — |
| 2021-09-22 | $283.50 | $283.50 | 10,329 | — | — |
| 2021-09-21 | $283.50 | $283.50 | 19,755 | — | — |
| 2021-09-20 | $273.00 | $273.00 | 26,264 | — | — |
| 2021-09-17 | $273.00 | $273.00 | 35,547 | — | — |
| 2021-09-16 | $253.50 | $253.50 | 20,537 | — | — |
| 2021-09-15 | $253.50 | $253.50 | 24,005 | — | — |
| 2021-09-14 | $244.50 | $244.50 | 27,373 | — | — |
| 2021-09-13 | $273.00 | $273.00 | 17,829 | — | — |
| 2021-09-10 | $285.00 | $285.00 | 23,995 | — | — |
| 2021-09-09 | $288.00 | $288.00 | 43,305 | — | — |
| 2021-09-08 | $289.50 | $289.50 | 74,191 | — | — |
| 2021-09-07 | $330.00 | $330.00 | 430,484 | — | — |
| 2021-09-03 | $247.50 | $247.50 | 13,385 | — | — |
| 2021-09-02 | $265.50 | $265.50 | 9,169 | — | — |
| 2021-09-01 | $268.50 | $268.50 | 17,461 | — | — |
| 2021-08-31 | $244.50 | $244.50 | 14,421 | — | — |
| 2021-08-30 | $246.00 | $246.00 | 12,925 | — | — |
| 2021-08-27 | $264.00 | $264.00 | 15,056 | — | — |
| 2021-08-26 | $252.00 | $252.00 | 9,796 | — | — |
| 2021-08-25 | $250.50 | $250.50 | 9,253 | — | — |
| 2021-08-24 | $243.00 | $243.00 | 9,947 | — | — |
| 2021-08-23 | $255.00 | $255.00 | 18,383 | — | — |
| 2021-08-20 | $231.00 | $231.00 | 22,853 | — | — |
| 2021-08-19 | $216.00 | $216.00 | 28,142 | — | — |
| 2021-08-18 | $249.00 | $249.00 | 9,513 | — | — |
| 2021-08-17 | $252.00 | $252.00 | 19,275 | — | — |
| 2021-08-16 | $253.50 | $253.50 | 11,927 | — | — |
| 2021-08-13 | $267.00 | $267.00 | 14,293 | — | — |
| 2021-08-12 | $280.50 | $280.50 | 12,573 | — | — |
| 2021-08-11 | $282.00 | $282.00 | 19,767 | — | — |
| 2021-08-10 | $288.00 | $288.00 | 36,078 | — | — |
| 2021-08-09 | $343.50 | $343.50 | 5,824 | — | — |
| 2021-08-06 | $340.50 | $340.50 | 9,485 | — | — |
| 2021-08-05 | $346.50 | $346.50 | 7,467 | — | — |
| 2021-08-04 | $333.00 | $333.00 | 10,871 | — | — |
| 2021-08-03 | $343.50 | $343.50 | 5,879 | — | — |
| 2021-08-02 | $345.00 | $345.00 | 7,701 | — | — |
| 2021-07-30 | $340.50 | $340.50 | 7,071 | — | — |
| 2021-07-29 | $337.50 | $337.50 | 9,506 | — | — |
| 2021-07-28 | $340.50 | $340.50 | 9,237 | — | — |
| 2021-07-27 | $336.00 | $336.00 | 9,439 | — | — |
| 2021-07-26 | $334.50 | $334.50 | 8,684 | — | — |
| 2021-07-23 | $336.00 | $336.00 | 5,744 | — | — |
| 2021-07-22 | $345.00 | $345.00 | 9,789 | — | — |
| 2021-07-21 | $360.00 | $360.00 | 8,102 | — | — |
| 2021-07-20 | $370.50 | $370.50 | 11,735 | — | — |
| 2021-07-19 | $352.50 | $352.50 | 10,033 | — | — |
| 2021-07-16 | $352.50 | $352.50 | 6,089 | — | — |
| 2021-07-15 | $349.50 | $349.50 | 9,815 | — | — |
| 2021-07-14 | $343.50 | $343.50 | 9,402 | — | — |
| 2021-07-13 | $360.00 | $360.00 | 6,555 | — | — |
| 2021-07-12 | $366.00 | $366.00 | 9,297 | — | — |
| 2021-07-09 | $390.00 | $390.00 | 4,553 | — | — |
| 2021-07-08 | $381.00 | $381.00 | 10,097 | — | — |
| 2021-07-07 | $369.00 | $369.00 | 10,491 | — | — |
| 2021-07-06 | $379.50 | $379.50 | 10,385 | — | — |
| 2021-07-02 | $396.00 | $396.00 | 4,901 | — | — |
| 2021-07-01 | $409.50 | $409.50 | 5,793 | — | — |
| 2021-06-30 | $396.00 | $396.00 | 6,295 | — | — |
| 2021-06-29 | $402.00 | $402.00 | 8,111 | — | — |
| 2021-06-28 | $408.00 | $408.00 | 11,873 | — | — |
| 2021-06-25 | $429.00 | $429.00 | 37,199 | — | — |
| 2021-06-24 | $420.00 | $420.00 | 11,125 | — | — |
| 2021-06-23 | $403.50 | $403.50 | 11,318 | — | — |
| 2021-06-22 | $394.50 | $394.50 | 9,359 | — | — |
| 2021-06-21 | $394.50 | $394.50 | 10,391 | — | — |
| 2021-06-18 | $402.00 | $402.00 | 33,119 | — | — |
| 2021-06-17 | $417.00 | $417.00 | 9,222 | — | — |
| 2021-06-16 | $415.50 | $415.50 | 12,829 | — | — |
| 2021-06-15 | $421.50 | $421.50 | 13,945 | — | — |
| 2021-06-14 | $442.50 | $442.50 | 16,679 | — | — |
| 2021-06-11 | $432.00 | $432.00 | 13,671 | — | — |
| 2021-06-10 | $435.00 | $435.00 | 25,595 | — | — |
| 2021-06-09 | $490.50 | $490.50 | 48,589 | — | — |
| 2021-06-08 | $439.50 | $439.50 | 12,577 | — | — |
| 2021-06-07 | $450.00 | $450.00 | 14,571 | — | — |
| 2021-06-04 | $453.00 | $453.00 | 11,193 | — | — |
| 2021-06-03 | $469.50 | $469.50 | 5,843 | — | — |
| 2021-06-02 | $459.00 | $459.00 | 9,432 | — | — |
| 2021-06-01 | $460.50 | $460.50 | 8,961 | — | — |
| 2021-05-28 | $456.00 | $456.00 | 8,575 | — | — |
| 2021-05-27 | $457.50 | $457.50 | 8,704 | — | — |
| 2021-05-26 | $454.50 | $454.50 | 9,829 | — | — |
| 2021-05-25 | $436.50 | $436.50 | 10,192 | — | — |
| 2021-05-24 | $457.50 | $457.50 | 7,037 | — | — |
| 2021-05-21 | $472.50 | $472.50 | 5,697 | — | — |
| 2021-05-20 | $468.00 | $468.00 | 7,012 | — | — |
| 2021-05-19 | $460.50 | $460.50 | 11,065 | — | — |
| 2021-05-18 | $472.50 | $472.50 | 6,635 | — | — |
| 2021-05-17 | $469.50 | $469.50 | 5,961 | — | — |
| 2021-05-14 | $475.50 | $475.50 | 10,210 | — | — |
| 2021-05-13 | $454.50 | $454.50 | 12,223 | — | — |
| 2021-05-12 | $460.50 | $460.50 | 11,197 | — | — |
| 2021-05-11 | $465.00 | $465.00 | 11,284 | — | — |
| 2021-05-10 | $447.00 | $447.00 | 10,222 | — | — |
| 2021-05-07 | $480.00 | $480.00 | 11,297 | — | — |
| 2021-05-06 | $448.50 | $448.50 | 13,203 | — | — |
| 2021-05-05 | $454.50 | $454.50 | 8,579 | — | — |
| 2021-05-04 | $471.00 | $471.00 | 11,919 | — | — |
| 2021-05-03 | $495.00 | $495.00 | 10,762 | — | — |
| 2021-04-30 | $519.00 | $519.00 | 9,799 | — | — |
| 2021-04-29 | $517.50 | $517.50 | 8,501 | — | — |
| 2021-04-28 | $526.50 | $526.50 | 5,624 | — | — |
| 2021-04-27 | $526.50 | $526.50 | 8,505 | — | — |
| 2021-04-26 | $531.00 | $531.00 | 10,897 | — | — |
| 2021-04-23 | $495.00 | $495.00 | 7,022 | — | — |
| 2021-04-22 | $502.50 | $502.50 | 8,870 | — | — |
| 2021-04-21 | $502.50 | $502.50 | 9,446 | — | — |
| 2021-04-20 | $475.50 | $475.50 | 9,245 | — | — |
| 2021-04-19 | $471.00 | $471.00 | 10,893 | — | — |
| 2021-04-16 | $499.50 | $499.50 | 7,855 | — | — |
| 2021-04-15 | $514.50 | $514.50 | 7,824 | — | — |
| 2021-04-14 | $517.50 | $517.50 | 10,245 | — | — |
| 2021-04-13 | $507.00 | $507.00 | 10,585 | — | — |
| 2021-04-12 | $489.00 | $489.00 | 9,021 | — | — |
| 2021-04-09 | $498.00 | $498.00 | 7,966 | — | — |
| 2021-04-08 | $508.50 | $508.50 | 5,959 | — | — |
| 2021-04-07 | $507.00 | $507.00 | 9,019 | — | — |
| 2021-04-06 | $513.00 | $513.00 | 7,256 | — | — |
| 2021-04-05 | $550.50 | $550.50 | 9,063 | — | — |
| 2021-04-01 | $544.50 | $544.50 | 10,437 | — | — |
| 2021-03-31 | $540.00 | $540.00 | 11,405 | — | — |
| 2021-03-30 | $505.50 | $505.50 | 9,290 | — | — |
| 2021-03-29 | $508.50 | $508.50 | 10,515 | — | — |
| 2021-03-26 | $547.50 | $547.50 | 13,034 | — | — |
| 2021-03-25 | $553.50 | $553.50 | 15,315 | — | — |
| 2021-03-24 | $516.00 | $516.00 | 19,661 | — | — |
| 2021-03-23 | $562.50 | $562.50 | 15,430 | — | — |
| 2021-03-22 | $609.00 | $609.00 | 10,313 | — | — |
| 2021-03-19 | $600.00 | $600.00 | 49,148 | — | — |
| 2021-03-18 | $583.50 | $583.50 | 14,952 | — | — |
| 2021-03-17 | $630.00 | $630.00 | 8,939 | — | — |
| 2021-03-16 | $642.00 | $642.00 | 12,730 | — | — |
| 2021-03-15 | $651.00 | $651.00 | 11,661 | — | — |
| 2021-03-12 | $658.50 | $658.50 | 20,207 | — | — |
| 2021-03-11 | $723.00 | $723.00 | 26,287 | — | — |
| 2021-03-10 | $720.00 | $720.00 | 12,713 | — | — |
| 2021-03-09 | $691.50 | $691.50 | 18,570 | — | — |
| 2021-03-08 | $610.50 | $610.50 | 18,169 | — | — |
| 2021-03-05 | $643.50 | $643.50 | 17,684 | — | — |
| 2021-03-04 | $646.50 | $646.50 | 23,194 | — | — |
| 2021-03-03 | $702.00 | $702.00 | 19,504 | — | — |
| 2021-03-02 | $760.50 | $760.50 | 18,504 | — | — |
| 2021-03-01 | $789.00 | $789.00 | 23,554 | — | — |
| 2021-02-26 | $799.50 | $799.50 | 44,374 | — | — |
| 2021-02-25 | $697.50 | $697.50 | 13,754 | — | — |
| 2021-02-24 | $735.00 | $735.00 | 11,486 | — | — |
| 2021-02-23 | $708.00 | $708.00 | 19,917 | — | — |
| 2021-02-22 | $723.00 | $723.00 | 15,966 | — | — |
| 2021-02-19 | $774.00 | $774.00 | 13,990 | — | — |
| 2021-02-18 | $760.50 | $760.50 | 16,317 | — | — |
| 2021-02-17 | $805.50 | $805.50 | 19,751 | — | — |
| 2021-02-16 | $712.50 | $712.50 | 13,891 | — | — |
| 2021-02-12 | $726.00 | $726.00 | 12,465 | — | — |
| 2021-02-11 | $733.50 | $733.50 | 21,985 | — | — |
| 2021-02-10 | $826.50 | $826.50 | 22,019 | — | — |
| 2021-02-09 | $837.00 | $837.00 | 20,561 | — | — |
| 2021-02-08 | $840.00 | $840.00 | 40,364 | — | — |
| 2021-02-05 | $787.50 | $787.50 | 50,557 | — | — |
| 2021-02-04 | $661.50 | $661.50 | 28,865 | — | — |
| 2021-02-03 | $589.50 | $589.50 | 10,743 | — | — |
| 2021-02-02 | $595.50 | $595.50 | 25,001 | — | — |
| 2021-02-01 | $568.50 | $568.50 | 17,923 | — | — |
| 2021-01-29 | $556.50 | $556.50 | 21,945 | — | — |
| 2021-01-28 | $565.50 | $565.50 | 42,770 | — | — |
| 2021-01-27 | $636.00 | $636.00 | 64,255 | — | — |
| 2021-01-26 | $532.50 | $532.50 | 9,569 | — | — |
| 2021-01-25 | $546.00 | $546.00 | 13,107 | — | — |
| 2021-01-22 | $544.50 | $544.50 | 14,041 | — | — |
| 2021-01-21 | $540.00 | $540.00 | 11,253 | — | — |
| 2021-01-20 | $564.00 | $564.00 | 13,447 | — | — |
| 2021-01-19 | $555.00 | $555.00 | 20,965 | — | — |
| 2021-01-15 | $526.50 | $526.50 | 24,669 | — | — |
| 2021-01-14 | $526.50 | $526.50 | 36,459 | — | — |
| 2021-01-13 | $456.00 | $456.00 | 9,285 | — | — |
| 2021-01-12 | $468.00 | $468.00 | 9,447 | — | — |
| 2021-01-11 | $462.00 | $462.00 | 8,595 | — | — |
| 2021-01-08 | $474.00 | $474.00 | 18,825 | — | — |
| 2021-01-07 | $462.00 | $462.00 | 20,034 | — | — |
| 2021-01-06 | $436.50 | $436.50 | 14,699 | — | — |
| 2021-01-05 | $426.00 | $426.00 | 11,121 | — | — |
| 2021-01-04 | $423.00 | $423.00 | 29,107 | — | — |