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
- 2018-06-27 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 | $158.00 | $158.00 | 25,395 | — | — |
| 2021-12-30 | $141.00 | $141.00 | 11,484 | — | — |
| 2021-12-29 | $133.00 | $133.00 | 8,095 | — | — |
| 2021-12-28 | $139.00 | $139.00 | 6,831 | — | — |
| 2021-12-27 | $143.00 | $143.00 | 13,282 | — | — |
| 2021-12-23 | $147.00 | $147.00 | 4,440 | — | — |
| 2021-12-22 | $149.00 | $149.00 | 8,752 | — | — |
| 2021-12-21 | $146.00 | $146.00 | 9,276 | — | — |
| 2021-12-20 | $138.00 | $138.00 | 11,797 | — | — |
| 2021-12-17 | $155.00 | $155.00 | 10,834 | — | — |
| 2021-12-16 | $157.00 | $157.00 | 12,510 | — | — |
| 2021-12-15 | $168.00 | $168.00 | 34,083 | — | — |
| 2021-12-14 | $168.00 | $168.00 | 7,779 | — | — |
| 2021-12-13 | $171.00 | $171.00 | 10,973 | — | — |
| 2021-12-10 | $179.00 | $179.00 | 5,385 | — | — |
| 2021-12-09 | $183.00 | $183.00 | 9,421 | — | — |
| 2021-12-08 | $183.00 | $183.00 | 7,017 | — | — |
| 2021-12-07 | $178.00 | $178.00 | 9,859 | — | — |
| 2021-12-06 | $168.00 | $168.00 | 16,055 | — | — |
| 2021-12-03 | $159.00 | $159.00 | 33,074 | — | — |
| 2021-12-02 | $178.00 | $178.00 | 26,230 | — | — |
| 2021-12-01 | $195.00 | $195.00 | 17,946 | — | — |
| 2021-11-30 | $221.00 | $221.00 | 74,340 | — | — |
| 2021-11-29 | $225.00 | $225.00 | 11,730 | — | — |
| 2021-11-26 | $224.00 | $224.00 | 13,853 | — | — |
| 2021-11-24 | $234.00 | $234.00 | 9,343 | — | — |
| 2021-11-23 | $226.00 | $226.00 | 13,028 | — | — |
| 2021-11-22 | $224.00 | $224.00 | 11,159 | — | — |
| 2021-11-19 | $230.00 | $230.00 | 6,099 | — | — |
| 2021-11-18 | $237.00 | $237.00 | 11,046 | — | — |
| 2021-11-17 | $252.00 | $252.00 | 10,171 | — | — |
| 2021-11-16 | $255.00 | $255.00 | 11,211 | — | — |
| 2021-11-15 | $256.00 | $256.00 | 20,460 | — | — |
| 2021-11-12 | $254.00 | $254.00 | 43,151 | — | — |
| 2021-11-11 | $227.00 | $227.00 | 7,457 | — | — |
| 2021-11-10 | $222.00 | $222.00 | 9,746 | — | — |
| 2021-11-09 | $226.00 | $226.00 | 8,835 | — | — |
| 2021-11-08 | $225.00 | $225.00 | 10,185 | — | — |
| 2021-11-05 | $221.00 | $221.00 | 13,650 | — | — |
| 2021-11-04 | $223.00 | $223.00 | 12,714 | — | — |
| 2021-11-03 | $228.00 | $228.00 | 8,597 | — | — |
| 2021-11-02 | $231.00 | $231.00 | 18,041 | — | — |
| 2021-11-01 | $244.00 | $244.00 | 7,783 | — | — |
| 2021-10-29 | $240.00 | $240.00 | 25,578 | — | — |
| 2021-10-28 | $233.00 | $233.00 | 25,592 | — | — |
| 2021-10-27 | $230.00 | $230.00 | 16,459 | — | — |
| 2021-10-26 | $235.00 | $235.00 | 12,477 | — | — |
| 2021-10-25 | $243.00 | $243.00 | 9,034 | — | — |
| 2021-10-22 | $241.00 | $241.00 | 15,425 | — | — |
| 2021-10-21 | $250.00 | $250.00 | 11,165 | — | — |
| 2021-10-20 | $262.00 | $262.00 | 11,256 | — | — |
| 2021-10-19 | $257.00 | $257.00 | 15,653 | — | — |
| 2021-10-18 | $246.00 | $246.00 | 17,137 | — | — |
| 2021-10-15 | $251.00 | $251.00 | 12,077 | — | — |
| 2021-10-14 | $256.00 | $256.00 | 16,849 | — | — |
| 2021-10-13 | $263.00 | $263.00 | 11,810 | — | — |
| 2021-10-12 | $263.00 | $263.00 | 12,744 | — | — |
| 2021-10-11 | $266.00 | $266.00 | 12,704 | — | — |
| 2021-10-08 | $274.00 | $274.00 | 8,122 | — | — |
| 2021-10-07 | $269.00 | $269.00 | 9,295 | — | — |
| 2021-10-06 | $257.00 | $257.00 | 10,025 | — | — |
| 2021-10-05 | $265.00 | $265.00 | 10,989 | — | — |
| 2021-10-04 | $263.00 | $263.00 | 9,978 | — | — |
| 2021-10-01 | $277.00 | $277.00 | 9,668 | — | — |
| 2021-09-30 | $276.00 | $276.00 | 14,044 | — | — |
| 2021-09-29 | $267.00 | $267.00 | 13,604 | — | — |
| 2021-09-28 | $265.00 | $265.00 | 27,798 | — | — |
| 2021-09-27 | $285.00 | $285.00 | 27,798 | — | — |
| 2021-09-24 | $289.00 | $289.00 | 40,211 | — | — |
| 2021-09-23 | $296.00 | $296.00 | 56,111 | — | — |
| 2021-09-22 | $288.00 | $288.00 | 18,163 | — | — |
| 2021-09-21 | $287.00 | $287.00 | 24,058 | — | — |
| 2021-09-20 | $269.00 | $269.00 | 39,181 | — | — |
| 2021-09-17 | $299.00 | $299.00 | 14,381 | — | — |
| 2021-09-16 | $291.00 | $291.00 | 17,490 | — | — |
| 2021-09-15 | $301.00 | $301.00 | 14,610 | — | — |
| 2021-09-14 | $300.00 | $300.00 | 17,670 | — | — |
| 2021-09-13 | $320.00 | $320.00 | 11,684 | — | — |
| 2021-09-10 | $329.00 | $329.00 | 8,746 | — | — |
| 2021-09-09 | $339.00 | $339.00 | 14,194 | — | — |
| 2021-09-08 | $332.00 | $332.00 | 13,891 | — | — |
| 2021-09-07 | $335.00 | $335.00 | 12,999 | — | — |
| 2021-09-03 | $332.00 | $332.00 | 13,896 | — | — |
| 2021-09-02 | $344.00 | $344.00 | 21,170 | — | — |
| 2021-09-01 | $345.00 | $345.00 | 14,542 | — | — |
| 2021-08-31 | $357.00 | $357.00 | 30,298 | — | — |
| 2021-08-30 | $335.00 | $335.00 | 16,410 | — | — |
| 2021-08-27 | $360.00 | $360.00 | 16,968 | — | — |
| 2021-08-26 | $343.00 | $343.00 | 17,573 | — | — |
| 2021-08-25 | $341.00 | $341.00 | 16,667 | — | — |
| 2021-08-24 | $349.00 | $349.00 | 29,637 | — | — |
| 2021-08-23 | $328.00 | $328.00 | 23,727 | — | — |
| 2021-08-20 | $309.00 | $309.00 | 10,256 | — | — |
| 2021-08-19 | $307.00 | $307.00 | 19,432 | — | — |
| 2021-08-18 | $320.00 | $320.00 | 36,155 | — | — |
| 2021-08-17 | $295.00 | $295.00 | 29,984 | — | — |
| 2021-08-16 | $303.00 | $303.00 | 23,339 | — | — |
| 2021-08-13 | $321.00 | $321.00 | 23,962 | — | — |
| 2021-08-12 | $343.00 | $343.00 | 13,769 | — | — |
| 2021-08-11 | $355.00 | $355.00 | 15,852 | — | — |
| 2021-08-10 | $356.00 | $356.00 | 29,370 | — | — |
| 2021-08-09 | $348.00 | $348.00 | 14,064 | — | — |
| 2021-08-06 | $346.00 | $346.00 | 14,689 | — | — |
| 2021-08-05 | $354.00 | $354.00 | 14,371 | — | — |
| 2021-08-04 | $352.00 | $352.00 | 20,636 | — | — |
| 2021-08-03 | $371.00 | $371.00 | 30,716 | — | — |
| 2021-08-02 | $395.00 | $395.00 | 61,756 | — | — |
| 2021-07-30 | $368.00 | $368.00 | 60,815 | — | — |
| 2021-07-29 | $377.00 | $377.00 | 109,145 | — | — |
| 2021-07-28 | $325.00 | $325.00 | 20,240 | — | — |
| 2021-07-27 | $306.00 | $306.00 | 55,954 | — | — |
| 2021-07-26 | $327.50 | $327.50 | 34,290 | — | — |
| 2021-07-23 | $317.00 | $317.00 | 34,857 | — | — |
| 2021-07-22 | $344.00 | $344.00 | 24,548 | — | — |
| 2021-07-21 | $353.00 | $353.00 | 24,944 | — | — |
| 2021-07-20 | $340.00 | $340.00 | 20,334 | — | — |
| 2021-07-19 | $331.00 | $331.00 | 24,044 | — | — |
| 2021-07-16 | $332.00 | $332.00 | 24,585 | — | — |
| 2021-07-15 | $360.00 | $360.00 | 28,404 | — | — |
| 2021-07-14 | $351.00 | $351.00 | 37,371 | — | — |
| 2021-07-13 | $366.00 | $366.00 | 65,450 | — | — |
| 2021-07-12 | $336.00 | $336.00 | 20,885 | — | — |
| 2021-07-09 | $346.00 | $346.00 | 18,102 | — | — |
| 2021-07-08 | $347.00 | $347.00 | 45,792 | — | — |
| 2021-07-07 | $331.00 | $331.00 | 41,415 | — | — |
| 2021-07-06 | $352.00 | $352.00 | 49,230 | — | — |
| 2021-07-02 | $367.00 | $367.00 | 35,445 | — | — |
| 2021-07-01 | $380.00 | $380.00 | 41,305 | — | — |
| 2021-06-30 | $385.00 | $385.00 | 40,957 | — | — |
| 2021-06-29 | $383.00 | $383.00 | 61,480 | — | — |
| 2021-06-28 | $419.00 | $419.00 | 27,392 | — | — |
| 2021-06-25 | $415.00 | $415.00 | 49,145 | — | — |
| 2021-06-24 | $411.00 | $411.00 | 108,383 | — | — |
| 2021-06-23 | $374.00 | $374.00 | 51,165 | — | — |
| 2021-06-22 | $348.00 | $348.00 | 55,902 | — | — |
| 2021-06-21 | $379.00 | $379.00 | 43,932 | — | — |
| 2021-06-18 | $383.00 | $383.00 | 54,959 | — | — |
| 2021-06-17 | $401.00 | $401.00 | 126,970 | — | — |
| 2021-06-16 | $394.00 | $394.00 | 190,389 | — | — |
| 2021-06-15 | $451.00 | $451.00 | 374,394 | — | — |
| 2021-06-14 | $518.00 | $518.00 | 60,665 | — | — |
| 2021-06-11 | $509.00 | $509.00 | 52,302 | — | — |
| 2021-06-10 | $488.00 | $488.00 | 63,612 | — | — |
| 2021-06-09 | $455.00 | $455.00 | 44,327 | — | — |
| 2021-06-08 | $456.00 | $456.00 | 128,595 | — | — |
| 2021-06-07 | $480.00 | $480.00 | 94,334 | — | — |
| 2021-06-04 | $434.00 | $434.00 | 37,183 | — | — |
| 2021-06-03 | $416.00 | $416.00 | 58,079 | — | — |
| 2021-06-02 | $437.00 | $437.00 | 74,363 | — | — |
| 2021-06-01 | $454.00 | $454.00 | 146,173 | — | — |
| 2021-05-28 | $370.00 | $370.00 | 106,917 | — | — |
| 2021-05-27 | $380.00 | $380.00 | 119,038 | — | — |
| 2021-05-26 | $328.00 | $328.00 | 43,087 | — | — |
| 2021-05-25 | $324.00 | $324.00 | 44,560 | — | — |
| 2021-05-24 | $325.00 | $325.00 | 81,985 | — | — |
| 2021-05-21 | $349.00 | $349.00 | 97,649 | — | — |
| 2021-05-20 | $342.00 | $342.00 | 66,178 | — | — |
| 2021-05-19 | $333.00 | $333.00 | 118,941 | — | — |
| 2021-05-18 | $318.00 | $318.00 | 120,956 | — | — |
| 2021-05-17 | $282.00 | $282.00 | 66,068 | — | — |
| 2021-05-14 | $273.00 | $273.00 | 66,352 | — | — |
| 2021-05-13 | $257.00 | $257.00 | 82,467 | — | — |
| 2021-05-12 | $259.00 | $259.00 | 62,513 | — | — |
| 2021-05-11 | $256.00 | $256.00 | 122,717 | — | — |
| 2021-05-10 | $259.00 | $259.00 | 75,458 | — | — |
| 2021-05-07 | $283.00 | $283.00 | 106,484 | — | — |
| 2021-05-06 | $280.00 | $280.00 | 172,643 | — | — |
| 2021-05-05 | $264.00 | $264.00 | 139,564 | — | — |
| 2021-05-04 | $269.00 | $269.00 | 191,754 | — | — |
| 2021-05-03 | $293.00 | $293.00 | 451,295 | — | — |
| 2021-04-30 | $301.00 | $301.00 | 320,963 | — | — |
| 2021-04-29 | $283.00 | $283.00 | 664,023 | — | — |
| 2021-04-28 | $295.00 | $295.00 | 1,302,906 | — | — |
| 2021-04-27 | $203.00 | $203.00 | 130,870 | — | — |
| 2021-04-26 | $216.00 | $216.00 | 437,961 | — | — |
| 2021-04-23 | $215.00 | $215.00 | 732,133 | — | — |
| 2021-04-22 | $136.00 | $136.00 | 381,311 | — | — |
| 2021-04-21 | $128.00 | $128.00 | 256,917 | — | — |
| 2021-04-20 | $122.00 | $122.00 | 44,600 | — | — |
| 2021-04-19 | $122.00 | $122.00 | 59,384 | — | — |
| 2021-04-16 | $131.00 | $131.00 | 87,118 | — | — |
| 2021-04-15 | $123.00 | $123.00 | 40,416 | — | — |
| 2021-04-14 | $124.00 | $124.00 | 45,221 | — | — |
| 2021-04-13 | $126.00 | $126.00 | 36,456 | — | — |
| 2021-04-12 | $126.00 | $126.00 | 51,517 | — | — |
| 2021-04-09 | $140.00 | $140.00 | 67,230 | — | — |
| 2021-04-08 | $136.00 | $136.00 | 64,752 | — | — |
| 2021-04-07 | $143.00 | $143.00 | 118,790 | — | — |
| 2021-04-06 | $157.00 | $157.00 | 218,982 | — | — |
| 2021-04-05 | $150.00 | $150.00 | 525,075 | — | — |
| 2021-04-01 | $197.00 | $197.00 | 3,478,172 | — | — |
| 2021-03-31 | $117.00 | $117.00 | 65,896 | — | — |
| 2021-03-30 | $104.00 | $104.00 | 39,334 | — | — |
| 2021-03-29 | $102.00 | $102.00 | 16,702 | — | — |
| 2021-03-26 | $103.00 | $103.00 | 33,027 | — | — |
| 2021-03-25 | $103.00 | $103.00 | 23,504 | — | — |
| 2021-03-24 | $102.00 | $102.00 | 33,014 | — | — |
| 2021-03-23 | $107.00 | $107.00 | 28,198 | — | — |
| 2021-03-22 | $110.00 | $110.00 | 19,161 | — | — |
| 2021-03-19 | $114.00 | $114.00 | 22,475 | — | — |
| 2021-03-18 | $119.00 | $119.00 | 26,446 | — | — |
| 2021-03-17 | $118.00 | $118.00 | 12,403 | — | — |
| 2021-03-16 | $118.00 | $118.00 | 22,837 | — | — |
| 2021-03-15 | $120.00 | $120.00 | 23,128 | — | — |
| 2021-03-12 | $117.00 | $117.00 | 17,905 | — | — |
| 2021-03-11 | $120.00 | $120.00 | 32,635 | — | — |
| 2021-03-10 | $114.00 | $114.00 | 26,917 | — | — |
| 2021-03-09 | $112.00 | $112.00 | 38,655 | — | — |
| 2021-03-08 | $114.00 | $114.00 | 31,965 | — | — |
| 2021-03-05 | $107.00 | $107.00 | 37,345 | — | — |
| 2021-03-04 | $104.00 | $104.00 | 56,359 | — | — |
| 2021-03-03 | $112.00 | $112.00 | 24,106 | — | — |
| 2021-03-02 | $121.00 | $121.00 | 19,607 | — | — |
| 2021-03-01 | $125.00 | $125.00 | 25,933 | — | — |
| 2021-02-26 | $116.00 | $116.00 | 37,434 | — | — |
| 2021-02-25 | $119.00 | $119.00 | 42,160 | — | — |
| 2021-02-24 | $127.00 | $127.00 | 25,988 | — | — |
| 2021-02-23 | $124.00 | $124.00 | 59,721 | — | — |
| 2021-02-22 | $138.00 | $138.00 | 36,973 | — | — |
| 2021-02-19 | $142.00 | $142.00 | 29,696 | — | — |
| 2021-02-18 | $143.00 | $143.00 | 56,301 | — | — |
| 2021-02-17 | $151.00 | $151.00 | 62,591 | — | — |
| 2021-02-16 | $158.00 | $158.00 | 86,949 | — | — |
| 2021-02-12 | $154.00 | $154.00 | 54,569 | — | — |
| 2021-02-11 | $151.00 | $151.00 | 60,543 | — | — |
| 2021-02-10 | $160.00 | $160.00 | 134,149 | — | — |
| 2021-02-09 | $150.00 | $150.00 | 67,026 | — | — |
| 2021-02-08 | $141.00 | $141.00 | 72,115 | — | — |
| 2021-02-05 | $145.00 | $145.00 | 133,993 | — | — |
| 2021-02-04 | $139.00 | $139.00 | 184,914 | — | — |
| 2021-02-03 | $120.00 | $120.00 | 52,913 | — | — |
| 2021-02-02 | $115.00 | $115.00 | 55,678 | — | — |
| 2021-02-01 | $123.00 | $123.00 | 81,716 | — | — |
| 2021-01-29 | $110.00 | $110.00 | 41,215 | — | — |
| 2021-01-28 | $112.00 | $112.00 | 53,153 | — | — |
| 2021-01-27 | $117.00 | $117.00 | 53,978 | — | — |
| 2021-01-26 | $126.00 | $126.00 | 42,717 | — | — |
| 2021-01-25 | $124.00 | $124.00 | 61,056 | — | — |
| 2021-01-22 | $127.00 | $127.00 | 155,896 | — | — |
| 2021-01-21 | $131.00 | $131.00 | 337,169 | — | — |
| 2021-01-20 | $109.00 | $109.00 | 36,768 | — | — |
| 2021-01-19 | $108.00 | $108.00 | 44,773 | — | — |
| 2021-01-15 | $105.00 | $105.00 | 31,371 | — | — |
| 2021-01-14 | $110.00 | $110.00 | 28,825 | — | — |
| 2021-01-13 | $109.00 | $109.00 | 39,581 | — | — |
| 2021-01-12 | $113.00 | $113.00 | 54,690 | — | — |
| 2021-01-11 | $106.00 | $106.00 | 75,291 | — | — |
| 2021-01-08 | $110.00 | $110.00 | 76,028 | — | — |
| 2021-01-07 | $96.00 | $96.00 | 29,563 | — | — |
| 2021-01-06 | $93.00 | $93.00 | 29,608 | — | — |
| 2021-01-05 | $94.00 | $94.00 | 29,550 | — | — |
| 2021-01-04 | $89.00 | $89.00 | 33,360 | — | — |