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
- 2020-12-16 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 | $151.30 | $151.30 | 2,545,000 | — | — |
| 2021-12-30 | $155.43 | $155.43 | 5,677,700 | — | — |
| 2021-12-29 | $147.90 | $147.90 | 3,769,900 | — | — |
| 2021-12-28 | $148.97 | $148.97 | 5,134,200 | — | — |
| 2021-12-27 | $160.04 | $160.04 | 5,081,000 | — | — |
| 2021-12-23 | $148.14 | $148.14 | 2,565,900 | — | — |
| 2021-12-22 | $145.28 | $145.28 | 4,402,200 | — | — |
| 2021-12-21 | $149.48 | $149.48 | 5,556,100 | — | — |
| 2021-12-20 | $131.50 | $131.50 | 4,792,500 | — | — |
| 2021-12-17 | $139.18 | $139.18 | 6,523,600 | — | — |
| 2021-12-16 | $140.64 | $140.64 | 6,866,200 | — | — |
| 2021-12-15 | $154.23 | $154.23 | 6,309,200 | — | — |
| 2021-12-14 | $144.95 | $144.95 | 8,425,900 | — | — |
| 2021-12-13 | $151.06 | $151.06 | 6,843,300 | — | — |
| 2021-12-10 | $160.75 | $160.75 | 7,049,900 | — | — |
| 2021-12-09 | $179.60 | $179.60 | 4,463,800 | — | — |
| 2021-12-08 | $194.37 | $194.37 | 4,457,700 | — | — |
| 2021-12-07 | $193.88 | $193.88 | 4,981,400 | — | — |
| 2021-12-06 | $176.16 | $176.16 | 4,783,700 | — | — |
| 2021-12-03 | $171.59 | $171.59 | 7,713,500 | — | — |
| 2021-12-02 | $177.00 | $177.00 | 10,661,300 | — | — |
| 2021-12-01 | $179.65 | $179.65 | 6,290,500 | — | — |
| 2021-11-30 | $204.89 | $204.89 | 4,677,500 | — | — |
| 2021-11-29 | $212.51 | $212.51 | 3,665,100 | — | — |
| 2021-11-26 | $209.41 | $209.41 | 2,185,100 | — | — |
| 2021-11-24 | $207.60 | $207.60 | 4,320,500 | — | — |
| 2021-11-23 | $197.36 | $197.36 | 5,662,100 | — | — |
| 2021-11-22 | $205.49 | $205.49 | 5,849,700 | — | — |
| 2021-11-19 | $206.97 | $206.97 | 6,476,800 | — | — |
| 2021-11-18 | $226.37 | $226.37 | 3,488,500 | — | — |
| 2021-11-17 | $232.02 | $232.02 | 2,975,000 | — | — |
| 2021-11-16 | $236.01 | $236.01 | 4,008,400 | — | — |
| 2021-11-15 | $233.78 | $233.78 | 7,801,600 | — | — |
| 2021-11-12 | $264.18 | $264.18 | 5,418,800 | — | — |
| 2021-11-11 | $246.02 | $246.02 | 5,351,400 | — | — |
| 2021-11-10 | $256.59 | $256.59 | 14,442,600 | — | — |
| 2021-11-09 | $313.71 | $313.71 | 6,648,000 | — | — |
| 2021-11-08 | $334.60 | $334.60 | 3,152,300 | — | — |
| 2021-11-05 | $331.56 | $331.56 | 2,469,500 | — | — |
| 2021-11-04 | $321.71 | $321.71 | 2,233,400 | — | — |
| 2021-11-03 | $330.11 | $330.11 | 3,148,700 | — | — |
| 2021-11-02 | $344.09 | $344.09 | 2,601,500 | — | — |
| 2021-11-01 | $344.73 | $344.73 | 3,517,100 | — | — |
| 2021-10-29 | $322.04 | $322.04 | 2,804,800 | — | — |
| 2021-10-28 | $330.00 | $330.00 | 3,087,700 | — | — |
| 2021-10-27 | $314.50 | $314.50 | 3,677,000 | — | — |
| 2021-10-26 | $327.08 | $327.08 | 7,312,900 | — | — |
| 2021-10-25 | $359.81 | $359.81 | 3,226,500 | — | — |
| 2021-10-22 | $342.56 | $342.56 | 3,695,900 | — | — |
| 2021-10-21 | $354.34 | $354.34 | 2,845,100 | — | — |
| 2021-10-20 | $355.82 | $355.82 | 3,842,900 | — | — |
| 2021-10-19 | $367.08 | $367.08 | 4,634,200 | — | — |
| 2021-10-18 | $383.21 | $383.21 | 7,331,600 | — | — |
| 2021-10-15 | $390.00 | $390.00 | 8,525,500 | — | — |
| 2021-10-14 | $379.68 | $379.68 | 6,764,000 | — | — |
| 2021-10-13 | $344.89 | $344.89 | 4,122,600 | — | — |
| 2021-10-12 | $333.05 | $333.05 | 4,692,100 | — | — |
| 2021-10-11 | $310.92 | $310.92 | 2,892,800 | — | — |
| 2021-10-08 | $311.23 | $311.23 | 2,258,600 | — | — |
| 2021-10-07 | $307.38 | $307.38 | 3,390,000 | — | — |
| 2021-10-06 | $307.70 | $307.70 | 4,922,300 | — | — |
| 2021-10-05 | $296.30 | $296.30 | 3,037,500 | — | — |
| 2021-10-04 | $289.77 | $289.77 | 3,515,400 | — | — |
| 2021-10-01 | $298.77 | $298.77 | 5,595,700 | — | — |
| 2021-09-30 | $316.44 | $316.44 | 3,394,700 | — | — |
| 2021-09-29 | $320.00 | $320.00 | 4,826,700 | — | — |
| 2021-09-28 | $313.40 | $313.40 | 5,090,200 | — | — |
| 2021-09-27 | $331.99 | $331.99 | 4,048,000 | — | — |
| 2021-09-24 | $327.88 | $327.88 | 3,796,900 | — | — |
| 2021-09-23 | $336.34 | $336.34 | 5,852,600 | — | — |
| 2021-09-22 | $323.51 | $323.51 | 6,209,400 | — | — |
| 2021-09-21 | $320.77 | $320.77 | 8,816,700 | — | — |
| 2021-09-20 | $293.47 | $293.47 | 5,458,300 | — | — |
| 2021-09-17 | $303.32 | $303.32 | 9,988,900 | — | — |
| 2021-09-16 | $293.26 | $293.26 | 5,304,200 | — | — |
| 2021-09-15 | $279.09 | $279.09 | 4,649,100 | — | — |
| 2021-09-14 | $269.04 | $269.04 | 3,986,800 | — | — |
| 2021-09-13 | $278.00 | $278.00 | 4,412,400 | — | — |
| 2021-09-10 | $270.46 | $270.46 | 6,401,800 | — | — |
| 2021-09-09 | $289.60 | $289.60 | 6,710,600 | — | — |
| 2021-09-08 | $274.33 | $274.33 | 6,904,100 | — | — |
| 2021-09-07 | $262.70 | $262.70 | 5,062,200 | — | — |
| 2021-09-03 | $247.29 | $247.29 | 4,561,100 | — | — |
| 2021-09-02 | $239.80 | $239.80 | 4,254,900 | — | — |
| 2021-09-01 | $226.81 | $226.81 | 2,525,800 | — | — |
| 2021-08-31 | $229.12 | $229.12 | 3,614,300 | — | — |
| 2021-08-30 | $215.64 | $215.64 | 3,462,500 | — | — |
| 2021-08-27 | $223.18 | $223.18 | 2,938,500 | — | — |
| 2021-08-26 | $216.75 | $216.75 | 2,380,700 | — | — |
| 2021-08-25 | $214.14 | $214.14 | 3,929,400 | — | — |
| 2021-08-24 | $219.45 | $219.45 | 5,521,800 | — | — |
| 2021-08-23 | $202.96 | $202.96 | 4,427,800 | — | — |
| 2021-08-20 | $195.64 | $195.64 | 6,125,600 | — | — |
| 2021-08-19 | $193.87 | $193.87 | 7,321,700 | — | — |
| 2021-08-18 | $212.27 | $212.27 | 8,752,000 | — | — |
| 2021-08-17 | $200.18 | $200.18 | 7,450,200 | — | — |
| 2021-08-16 | $200.89 | $200.89 | 10,637,000 | — | — |
| 2021-08-13 | $203.29 | $203.29 | 14,229,600 | — | — |
| 2021-08-12 | $178.12 | $178.12 | 14,085,200 | — | — |
| 2021-08-11 | $171.20 | $171.20 | 17,993,600 | — | — |
| 2021-08-10 | $135.68 | $135.68 | 5,023,000 | — | — |
| 2021-08-09 | $137.19 | $137.19 | 3,915,600 | — | — |
| 2021-08-06 | $132.13 | $132.13 | 4,450,000 | — | — |
| 2021-08-05 | $133.17 | $133.17 | 5,132,300 | — | — |
| 2021-08-04 | $127.98 | $127.98 | 1,862,100 | — | — |
| 2021-08-03 | $128.68 | $128.68 | 3,793,900 | — | — |
| 2021-08-02 | $133.41 | $133.41 | 4,736,600 | — | — |
| 2021-07-30 | $120.76 | $120.76 | 1,317,700 | — | — |
| 2021-07-29 | $123.87 | $123.87 | 2,836,200 | — | — |
| 2021-07-28 | $121.79 | $121.79 | 1,829,200 | — | — |
| 2021-07-27 | $115.75 | $115.75 | 2,360,300 | — | — |
| 2021-07-26 | $121.82 | $121.82 | 1,962,100 | — | — |
| 2021-07-23 | $116.57 | $116.57 | 1,327,300 | — | — |
| 2021-07-22 | $116.91 | $116.91 | 1,440,200 | — | — |
| 2021-07-21 | $119.15 | $119.15 | 2,123,900 | — | — |
| 2021-07-20 | $117.63 | $117.63 | 1,894,500 | — | — |
| 2021-07-19 | $115.28 | $115.28 | 2,504,100 | — | — |
| 2021-07-16 | $113.79 | $113.79 | 2,148,700 | — | — |
| 2021-07-15 | $113.09 | $113.09 | 3,463,300 | — | — |
| 2021-07-14 | $113.13 | $113.13 | 3,836,000 | — | — |
| 2021-07-13 | $119.38 | $119.38 | 5,274,200 | — | — |
| 2021-07-12 | $129.90 | $129.90 | 6,942,300 | — | — |
| 2021-07-09 | $120.00 | $120.00 | 3,218,400 | — | — |
| 2021-07-08 | $119.75 | $119.75 | 2,991,400 | — | — |
| 2021-07-07 | $117.40 | $117.40 | 2,895,200 | — | — |
| 2021-07-06 | $120.00 | $120.00 | 3,391,600 | — | — |
| 2021-07-02 | $121.21 | $121.21 | 4,128,900 | — | — |
| 2021-07-01 | $123.92 | $123.92 | 5,055,900 | — | — |
| 2021-06-30 | $124.90 | $124.90 | 10,763,500 | — | — |
| 2021-06-29 | $122.93 | $122.93 | 2,995,500 | — | — |
| 2021-06-28 | $123.89 | $123.89 | 4,051,000 | — | — |
| 2021-06-25 | $122.20 | $122.20 | 4,328,000 | — | — |
| 2021-06-24 | $123.42 | $123.42 | 8,849,800 | — | — |
| 2021-06-23 | $125.14 | $125.14 | 5,762,200 | — | — |
| 2021-06-22 | $119.65 | $119.65 | 5,954,900 | — | — |
| 2021-06-21 | $121.35 | $121.35 | 4,223,300 | — | — |
| 2021-06-18 | $123.86 | $123.86 | 5,368,500 | — | — |
| 2021-06-17 | $126.31 | $126.31 | 9,289,300 | — | — |
| 2021-06-16 | $119.01 | $119.01 | 8,832,200 | — | — |
| 2021-06-15 | $123.03 | $123.03 | 7,099,300 | — | — |
| 2021-06-14 | $124.69 | $124.69 | 16,323,900 | — | — |
| 2021-06-11 | $125.50 | $125.50 | 10,197,700 | — | — |
| 2021-06-10 | $146.42 | $146.42 | 3,922,100 | — | — |
| 2021-06-09 | $152.43 | $152.43 | 4,171,100 | — | — |
| 2021-06-08 | $162.01 | $162.01 | 3,756,300 | — | — |
| 2021-06-07 | $170.00 | $170.00 | 3,840,500 | — | — |
| 2021-06-04 | $164.04 | $164.04 | 6,401,400 | — | — |
| 2021-06-03 | $164.83 | $164.83 | 6,058,700 | — | — |
| 2021-06-02 | $157.14 | $157.14 | 2,793,500 | — | — |
| 2021-06-01 | $144.49 | $144.49 | 3,523,100 | — | — |
| 2021-05-28 | $148.22 | $148.22 | 5,253,100 | — | — |
| 2021-05-27 | $166.83 | $166.83 | 5,054,100 | — | — |
| 2021-05-26 | $146.58 | $146.58 | 3,491,400 | — | — |
| 2021-05-25 | $133.70 | $133.70 | 2,304,400 | — | — |
| 2021-05-24 | $139.77 | $139.77 | 4,718,600 | — | — |
| 2021-05-21 | $153.85 | $153.85 | 4,072,500 | — | — |
| 2021-05-20 | $139.08 | $139.08 | 4,889,200 | — | — |
| 2021-05-19 | $132.91 | $132.91 | 6,595,300 | — | — |
| 2021-05-18 | $119.49 | $119.49 | 5,006,100 | — | — |
| 2021-05-17 | $115.00 | $115.00 | 4,925,000 | — | — |
| 2021-05-14 | $103.36 | $103.36 | 4,400,700 | — | — |
| 2021-05-13 | $84.05 | $84.05 | 5,638,200 | — | — |
| 2021-05-12 | $91.82 | $91.82 | 12,764,700 | — | — |
| 2021-05-11 | $89.44 | $89.44 | 3,806,700 | — | — |
| 2021-05-10 | $88.21 | $88.21 | 2,291,300 | — | — |
| 2021-05-07 | $95.97 | $95.97 | 1,648,200 | — | — |
| 2021-05-06 | $92.04 | $92.04 | 2,312,400 | — | — |
| 2021-05-05 | $98.19 | $98.19 | 1,387,400 | — | — |
| 2021-05-04 | $107.36 | $107.36 | 2,081,700 | — | — |
| 2021-05-03 | $114.20 | $114.20 | 1,773,500 | — | — |
| 2021-04-30 | $109.02 | $109.02 | 1,199,500 | — | — |
| 2021-04-29 | $108.56 | $108.56 | 2,145,300 | — | — |
| 2021-04-28 | $113.75 | $113.75 | 1,648,300 | — | — |
| 2021-04-27 | $116.33 | $116.33 | 2,629,900 | — | — |
| 2021-04-26 | $111.24 | $111.24 | 1,936,400 | — | — |
| 2021-04-23 | $107.38 | $107.38 | 2,117,700 | — | — |
| 2021-04-22 | $101.44 | $101.44 | 2,104,600 | — | — |
| 2021-04-21 | $100.61 | $100.61 | 1,713,100 | — | — |
| 2021-04-20 | $91.79 | $91.79 | 1,626,200 | — | — |
| 2021-04-19 | $97.55 | $97.55 | 2,723,600 | — | — |
| 2021-04-16 | $104.65 | $104.65 | 1,584,800 | — | — |
| 2021-04-15 | $110.40 | $110.40 | 2,347,300 | — | — |
| 2021-04-14 | $104.51 | $104.51 | 2,062,500 | — | — |
| 2021-04-13 | $110.46 | $110.46 | 3,733,100 | — | — |
| 2021-04-12 | $112.46 | $112.46 | 2,891,100 | — | — |
| 2021-04-09 | $127.29 | $127.29 | 4,545,400 | — | — |
| 2021-04-08 | $123.33 | $123.33 | 2,548,900 | — | — |
| 2021-04-07 | $126.07 | $126.07 | 2,674,500 | — | — |
| 2021-04-06 | $144.30 | $144.30 | 1,018,700 | — | — |
| 2021-04-05 | $140.52 | $140.52 | 2,029,200 | — | — |
| 2021-04-01 | $144.28 | $144.28 | 1,871,600 | — | — |
| 2021-03-31 | $128.86 | $128.86 | 1,137,700 | — | — |
| 2021-03-30 | $129.28 | $129.28 | 1,521,900 | — | — |
| 2021-03-29 | $134.49 | $134.49 | 2,652,400 | — | — |
| 2021-03-26 | $142.95 | $142.95 | 3,260,400 | — | — |
| 2021-03-25 | $123.73 | $123.73 | 3,820,900 | — | — |
| 2021-03-24 | $112.28 | $112.28 | 5,499,400 | — | — |
| 2021-03-23 | $118.48 | $118.48 | 11,899,100 | — | — |
| 2021-03-22 | $164.87 | $164.87 | 8,566,600 | — | — |
| 2021-03-19 | $125.28 | $125.28 | 8,769,700 | — | — |
| 2021-03-18 | $115.09 | $115.09 | 21,497,900 | — | — |
| 2021-03-17 | $60.79 | $60.79 | 2,762,900 | — | — |
| 2021-03-16 | $60.05 | $60.05 | 1,266,400 | — | — |
| 2021-03-15 | $62.93 | $62.93 | 1,432,500 | — | — |
| 2021-03-12 | $58.00 | $58.00 | 1,130,200 | — | — |
| 2021-03-11 | $59.24 | $59.24 | 1,260,700 | — | — |
| 2021-03-10 | $52.99 | $52.99 | 1,540,900 | — | — |
| 2021-03-09 | $53.24 | $53.24 | 2,035,200 | — | — |
| 2021-03-08 | $46.87 | $46.87 | 1,382,300 | — | — |
| 2021-03-05 | $51.16 | $51.16 | 2,322,100 | — | — |
| 2021-03-04 | $54.92 | $54.92 | 2,218,900 | — | — |
| 2021-03-03 | $57.58 | $57.58 | 1,610,300 | — | — |
| 2021-03-02 | $60.36 | $60.36 | 1,772,300 | — | — |
| 2021-03-01 | $66.65 | $66.65 | 1,309,100 | — | — |
| 2021-02-26 | $65.64 | $65.64 | 1,558,600 | — | — |
| 2021-02-25 | $68.52 | $68.52 | 1,423,200 | — | — |
| 2021-02-24 | $74.51 | $74.51 | 985,600 | — | — |
| 2021-02-23 | $73.06 | $73.06 | 1,703,100 | — | — |
| 2021-02-22 | $77.01 | $77.01 | 1,081,700 | — | — |
| 2021-02-19 | $89.73 | $89.73 | 753,500 | — | — |
| 2021-02-18 | $82.32 | $82.32 | 1,016,600 | — | — |
| 2021-02-17 | $87.24 | $87.24 | 941,800 | — | — |
| 2021-02-16 | $92.28 | $92.28 | 1,053,900 | — | — |
| 2021-02-12 | $102.18 | $102.18 | 646,000 | — | — |
| 2021-02-11 | $95.13 | $95.13 | 1,433,000 | — | — |
| 2021-02-10 | $91.04 | $91.04 | 1,080,800 | — | — |
| 2021-02-09 | $80.25 | $80.25 | 902,200 | — | — |
| 2021-02-08 | $76.00 | $76.00 | 712,600 | — | — |
| 2021-02-05 | $75.24 | $75.24 | 542,300 | — | — |
| 2021-02-04 | $75.75 | $75.75 | 718,600 | — | — |
| 2021-02-03 | $79.75 | $79.75 | 854,600 | — | — |
| 2021-02-02 | $75.47 | $75.47 | 1,061,300 | — | — |
| 2021-02-01 | $70.25 | $70.25 | 813,000 | — | — |
| 2021-01-29 | $62.19 | $62.19 | 721,700 | — | — |
| 2021-01-28 | $65.15 | $65.15 | 617,800 | — | — |
| 2021-01-27 | $64.70 | $64.70 | 1,398,400 | — | — |
| 2021-01-26 | $64.45 | $64.45 | 1,506,600 | — | — |
| 2021-01-25 | $67.36 | $67.36 | 1,781,000 | — | — |
| 2021-01-22 | $64.47 | $64.47 | 1,241,600 | — | — |
| 2021-01-21 | $63.77 | $63.77 | 1,702,400 | — | — |
| 2021-01-20 | $55.22 | $55.22 | 935,500 | — | — |
| 2021-01-19 | $54.28 | $54.28 | 1,872,400 | — | — |
| 2021-01-15 | $56.00 | $56.00 | 1,409,500 | — | — |
| 2021-01-14 | $60.64 | $60.64 | 1,288,700 | — | — |
| 2021-01-13 | $57.88 | $57.88 | 1,785,600 | — | — |
| 2021-01-12 | $62.48 | $62.48 | 1,829,500 | — | — |
| 2021-01-11 | $54.71 | $54.71 | 1,338,200 | — | — |
| 2021-01-08 | $52.73 | $52.73 | 1,407,700 | — | — |
| 2021-01-07 | $55.39 | $55.39 | 1,518,900 | — | — |
| 2021-01-06 | $52.14 | $52.14 | 2,903,200 | — | — |
| 2021-01-05 | $48.37 | $48.37 | 3,590,700 | — | — |
| 2021-01-04 | $43.99 | $43.99 | 1,347,100 | — | — |