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
- 2004-11-18 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 | $170.96 | $170.96 | 7,039,300 | — | — |
| 2021-12-30 | $169.80 | $169.80 | 5,426,300 | — | — |
| 2021-12-29 | $168.59 | $168.59 | 5,889,700 | — | — |
| 2021-12-28 | $168.64 | $168.64 | 4,541,900 | — | — |
| 2021-12-27 | $169.37 | $169.37 | 4,760,300 | — | — |
| 2021-12-23 | $168.97 | $168.97 | 4,551,100 | — | — |
| 2021-12-22 | $168.59 | $168.59 | 4,672,900 | — | — |
| 2021-12-21 | $167.02 | $167.02 | 4,548,500 | — | — |
| 2021-12-20 | $167.09 | $167.09 | 6,973,000 | — | — |
| 2021-12-17 | $167.80 | $167.80 | 9,856,900 | — | — |
| 2021-12-16 | $168.16 | $168.16 | 11,186,200 | — | — |
| 2021-12-15 | $166.15 | $166.15 | 14,231,200 | — | — |
| 2021-12-14 | $165.44 | $165.44 | 8,637,900 | — | — |
| 2021-12-13 | $167.00 | $167.00 | 6,610,700 | — | — |
| 2021-12-10 | $166.58 | $166.58 | 6,450,600 | — | — |
| 2021-12-09 | $165.88 | $165.88 | 4,913,800 | — | — |
| 2021-12-08 | $166.90 | $166.90 | 4,288,900 | — | — |
| 2021-12-07 | $166.81 | $166.81 | 4,900,700 | — | — |
| 2021-12-06 | $166.22 | $166.22 | 4,813,600 | — | — |
| 2021-12-03 | $166.63 | $166.63 | 9,507,900 | — | — |
| 2021-12-02 | $165.24 | $165.24 | 9,604,100 | — | — |
| 2021-12-01 | $166.16 | $166.16 | 7,808,600 | — | — |
| 2021-11-30 | $165.50 | $165.50 | 12,925,300 | — | — |
| 2021-11-29 | $166.62 | $166.62 | 7,394,900 | — | — |
| 2021-11-26 | $166.85 | $166.85 | 9,605,200 | — | — |
| 2021-11-24 | $167.12 | $167.12 | 5,359,500 | — | — |
| 2021-11-23 | $167.28 | $167.28 | 8,047,800 | — | — |
| 2021-11-22 | $168.74 | $168.74 | 13,091,900 | — | — |
| 2021-11-19 | $172.61 | $172.61 | 8,785,600 | — | — |
| 2021-11-18 | $173.94 | $173.94 | 6,252,000 | — | — |
| 2021-11-17 | $174.50 | $174.50 | 6,523,100 | — | — |
| 2021-11-16 | $172.92 | $172.92 | 8,667,300 | — | — |
| 2021-11-15 | $174.18 | $174.18 | 5,630,800 | — | — |
| 2021-11-12 | $174.45 | $174.45 | 7,894,800 | — | — |
| 2021-11-11 | $174.12 | $174.12 | 5,959,600 | — | — |
| 2021-11-10 | $173.15 | $173.15 | 11,461,800 | — | — |
| 2021-11-09 | $171.29 | $171.29 | 5,781,200 | — | — |
| 2021-11-08 | $170.45 | $170.45 | 4,966,100 | — | — |
| 2021-11-05 | $169.84 | $169.84 | 9,368,900 | — | — |
| 2021-11-04 | $167.65 | $167.65 | 6,656,100 | — | — |
| 2021-11-03 | $165.77 | $165.77 | 9,055,200 | — | — |
| 2021-11-02 | $167.16 | $167.16 | 3,760,700 | — | — |
| 2021-11-01 | $167.52 | $167.52 | 4,975,600 | — | — |
| 2021-10-29 | $166.65 | $166.65 | 7,531,900 | — | — |
| 2021-10-28 | $168.08 | $168.08 | 7,000,700 | — | — |
| 2021-10-27 | $168.12 | $168.12 | 5,823,100 | — | — |
| 2021-10-26 | $167.68 | $167.68 | 6,658,900 | — | — |
| 2021-10-25 | $168.93 | $168.93 | 4,881,300 | — | — |
| 2021-10-22 | $167.77 | $167.77 | 10,703,900 | — | — |
| 2021-10-21 | $166.75 | $166.75 | 4,412,400 | — | — |
| 2021-10-20 | $166.90 | $166.90 | 5,022,000 | — | — |
| 2021-10-19 | $165.45 | $165.45 | 6,588,500 | — | — |
| 2021-10-18 | $164.92 | $164.92 | 4,029,600 | — | — |
| 2021-10-15 | $165.33 | $165.33 | 8,699,200 | — | — |
| 2021-10-14 | $168.00 | $168.00 | 5,081,400 | — | — |
| 2021-10-13 | $167.59 | $167.59 | 11,113,800 | — | — |
| 2021-10-12 | $164.66 | $164.66 | 5,453,000 | — | — |
| 2021-10-11 | $163.92 | $163.92 | 3,820,100 | — | — |
| 2021-10-08 | $164.23 | $164.23 | 8,536,100 | — | — |
| 2021-10-07 | $164.16 | $164.16 | 4,791,500 | — | — |
| 2021-10-06 | $165.03 | $165.03 | 6,067,200 | — | — |
| 2021-10-05 | $164.59 | $164.59 | 5,617,300 | — | — |
| 2021-10-04 | $165.36 | $165.36 | 7,651,700 | — | — |
| 2021-10-01 | $164.59 | $164.59 | 6,654,700 | — | — |
| 2021-09-30 | $164.22 | $164.22 | 10,572,900 | — | — |
| 2021-09-29 | $161.32 | $161.32 | 8,360,700 | — | — |
| 2021-09-28 | $162.05 | $162.05 | 9,282,800 | — | — |
| 2021-09-27 | $163.64 | $163.64 | 4,943,000 | — | — |
| 2021-09-24 | $163.30 | $163.30 | 6,937,500 | — | — |
| 2021-09-23 | $163.51 | $163.51 | 8,451,900 | — | — |
| 2021-09-22 | $165.42 | $165.42 | 9,777,800 | — | — |
| 2021-09-21 | $166.04 | $166.04 | 7,181,500 | — | — |
| 2021-09-20 | $164.94 | $164.94 | 7,566,600 | — | — |
| 2021-09-17 | $163.77 | $163.77 | 8,369,700 | — | — |
| 2021-09-16 | $164.03 | $164.03 | 11,780,400 | — | — |
| 2021-09-15 | $167.83 | $167.83 | 5,624,900 | — | — |
| 2021-09-14 | $168.82 | $168.82 | 7,922,900 | — | — |
| 2021-09-13 | $167.74 | $167.74 | 5,474,300 | — | — |
| 2021-09-10 | $167.18 | $167.18 | 7,426,300 | — | — |
| 2021-09-09 | $168.03 | $168.03 | 6,641,400 | — | — |
| 2021-09-08 | $167.29 | $167.29 | 6,576,000 | — | — |
| 2021-09-07 | $167.71 | $167.71 | 10,004,600 | — | — |
| 2021-09-03 | $171.06 | $171.06 | 8,353,300 | — | — |
| 2021-09-02 | $169.25 | $169.25 | 4,599,800 | — | — |
| 2021-09-01 | $169.70 | $169.70 | 4,764,900 | — | — |
| 2021-08-31 | $169.69 | $169.69 | 6,336,000 | — | — |
| 2021-08-30 | $169.35 | $169.35 | 3,768,600 | — | — |
| 2021-08-27 | $170.19 | $170.19 | 10,036,400 | — | — |
| 2021-08-26 | $167.67 | $167.67 | 4,371,900 | — | — |
| 2021-08-25 | $167.48 | $167.48 | 5,588,800 | — | — |
| 2021-08-24 | $168.65 | $168.65 | 4,519,200 | — | — |
| 2021-08-23 | $168.73 | $168.73 | 8,190,500 | — | — |
| 2021-08-20 | $166.70 | $166.70 | 7,154,000 | — | — |
| 2021-08-19 | $166.61 | $166.61 | 6,934,300 | — | — |
| 2021-08-18 | $167.10 | $167.10 | 7,697,900 | — | — |
| 2021-08-17 | $166.97 | $166.97 | 7,107,000 | — | — |
| 2021-08-16 | $167.22 | $167.22 | 7,776,500 | — | — |
| 2021-08-13 | $166.39 | $166.39 | 7,466,900 | — | — |
| 2021-08-12 | $164.04 | $164.04 | 5,211,700 | — | — |
| 2021-08-11 | $164.00 | $164.00 | 7,382,400 | — | — |
| 2021-08-10 | $161.77 | $161.77 | 6,870,800 | — | — |
| 2021-08-09 | $161.72 | $161.72 | 11,547,000 | — | — |
| 2021-08-06 | $164.64 | $164.64 | 13,547,600 | — | — |
| 2021-08-05 | $168.86 | $168.86 | 8,015,000 | — | — |
| 2021-08-04 | $169.53 | $169.53 | 9,796,300 | — | — |
| 2021-08-03 | $169.49 | $169.49 | 5,402,300 | — | — |
| 2021-08-02 | $169.61 | $169.61 | 10,783,200 | — | — |
| 2021-07-30 | $169.82 | $169.82 | 7,391,700 | — | — |
| 2021-07-29 | $171.17 | $171.17 | 8,119,600 | — | — |
| 2021-07-28 | $169.29 | $169.29 | 7,905,800 | — | — |
| 2021-07-27 | $168.44 | $168.44 | 6,300,200 | — | — |
| 2021-07-26 | $168.16 | $168.16 | 5,229,800 | — | — |
| 2021-07-23 | $168.56 | $168.56 | 5,831,500 | — | — |
| 2021-07-22 | $169.09 | $169.09 | 4,793,600 | — | — |
| 2021-07-21 | $168.76 | $168.76 | 4,622,600 | — | — |
| 2021-07-20 | $169.39 | $169.39 | 6,540,100 | — | — |
| 2021-07-19 | $169.61 | $169.61 | 6,707,400 | — | — |
| 2021-07-16 | $169.41 | $169.41 | 9,460,300 | — | — |
| 2021-07-15 | $171.07 | $171.07 | 6,520,100 | — | — |
| 2021-07-14 | $171.04 | $171.04 | 8,830,300 | — | — |
| 2021-07-13 | $169.22 | $169.22 | 7,040,300 | — | — |
| 2021-07-12 | $169.00 | $169.00 | 7,315,400 | — | — |
| 2021-07-09 | $169.21 | $169.21 | 4,997,400 | — | — |
| 2021-07-08 | $168.65 | $168.65 | 7,244,300 | — | — |
| 2021-07-07 | $168.76 | $168.76 | 7,108,900 | — | — |
| 2021-07-06 | $168.12 | $168.12 | 7,932,100 | — | — |
| 2021-07-02 | $167.29 | $167.29 | 7,873,600 | — | — |
| 2021-07-01 | $166.20 | $166.20 | 7,430,500 | — | — |
| 2021-06-30 | $165.63 | $165.63 | 7,955,800 | — | — |
| 2021-06-29 | $164.83 | $164.83 | 7,451,400 | — | — |
| 2021-06-28 | $166.58 | $166.58 | 6,508,900 | — | — |
| 2021-06-25 | $166.59 | $166.59 | 7,473,700 | — | — |
| 2021-06-24 | $166.04 | $166.04 | 6,903,400 | — | — |
| 2021-06-23 | $166.14 | $166.14 | 8,474,300 | — | — |
| 2021-06-22 | $166.25 | $166.25 | 7,223,900 | — | — |
| 2021-06-21 | $166.95 | $166.95 | 8,371,000 | — | — |
| 2021-06-18 | $164.93 | $164.93 | 15,744,300 | — | — |
| 2021-06-17 | $165.85 | $165.85 | 27,232,200 | — | — |
| 2021-06-16 | $171.11 | $171.11 | 16,919,700 | — | — |
| 2021-06-15 | $174.05 | $174.05 | 7,550,200 | — | — |
| 2021-06-14 | $174.71 | $174.71 | 7,733,600 | — | — |
| 2021-06-11 | $175.74 | $175.74 | 7,836,900 | — | — |
| 2021-06-10 | $177.74 | $177.74 | 9,896,600 | — | — |
| 2021-06-09 | $176.98 | $176.98 | 6,346,100 | — | — |
| 2021-06-08 | $177.32 | $177.32 | 5,905,800 | — | — |
| 2021-06-07 | $177.87 | $177.87 | 7,709,100 | — | — |
| 2021-06-04 | $177.16 | $177.16 | 8,375,300 | — | — |
| 2021-06-03 | $175.27 | $175.27 | 10,153,900 | — | — |
| 2021-06-02 | $178.77 | $178.77 | 6,613,100 | — | — |
| 2021-06-01 | $177.90 | $177.90 | 9,143,300 | — | — |
| 2021-05-28 | $178.38 | $178.38 | 9,967,000 | — | — |
| 2021-05-27 | $177.71 | $177.71 | 7,993,000 | — | — |
| 2021-05-26 | $177.64 | $177.64 | 8,495,400 | — | — |
| 2021-05-25 | $177.95 | $177.95 | 8,986,900 | — | — |
| 2021-05-24 | $176.35 | $176.35 | 5,557,300 | — | — |
| 2021-05-21 | $176.04 | $176.04 | 7,677,200 | — | — |
| 2021-05-20 | $175.96 | $175.96 | 9,802,800 | — | — |
| 2021-05-19 | $175.16 | $175.16 | 20,741,100 | — | — |
| 2021-05-18 | $175.04 | $175.04 | 7,294,000 | — | — |
| 2021-05-17 | $174.70 | $174.70 | 11,956,800 | — | — |
| 2021-05-14 | $172.69 | $172.69 | 9,686,800 | — | — |
| 2021-05-13 | $171.13 | $171.13 | 8,078,300 | — | — |
| 2021-05-12 | $170.43 | $170.43 | 12,666,300 | — | — |
| 2021-05-11 | $172.14 | $172.14 | 8,348,200 | — | — |
| 2021-05-10 | $172.11 | $172.11 | 8,276,600 | — | — |
| 2021-05-07 | $171.59 | $171.59 | 14,748,600 | — | — |
| 2021-05-06 | $170.06 | $170.06 | 13,574,100 | — | — |
| 2021-05-05 | $167.27 | $167.27 | 5,950,000 | — | — |
| 2021-05-04 | $166.58 | $166.58 | 10,267,400 | — | — |
| 2021-05-03 | $167.81 | $167.81 | 9,014,700 | — | — |
| 2021-04-30 | $165.66 | $165.66 | 6,248,700 | — | — |
| 2021-04-29 | $166.22 | $166.22 | 9,067,600 | — | — |
| 2021-04-28 | $166.91 | $166.91 | 6,932,200 | — | — |
| 2021-04-27 | $166.42 | $166.42 | 5,363,500 | — | — |
| 2021-04-26 | $166.84 | $166.84 | 4,786,600 | — | — |
| 2021-04-23 | $166.40 | $166.40 | 7,106,400 | — | — |
| 2021-04-22 | $167.04 | $167.04 | 7,680,100 | — | — |
| 2021-04-21 | $168.13 | $168.13 | 8,380,200 | — | — |
| 2021-04-20 | $166.48 | $166.48 | 6,532,000 | — | — |
| 2021-04-19 | $165.89 | $165.89 | 5,721,700 | — | — |
| 2021-04-16 | $166.35 | $166.35 | 10,057,600 | — | — |
| 2021-04-15 | $165.35 | $165.35 | 8,250,600 | — | — |
| 2021-04-14 | $162.72 | $162.72 | 6,312,300 | — | — |
| 2021-04-13 | $163.43 | $163.43 | 6,995,900 | — | — |
| 2021-04-12 | $162.28 | $162.28 | 4,896,700 | — | — |
| 2021-04-09 | $163.27 | $163.27 | 6,657,900 | — | — |
| 2021-04-08 | $164.51 | $164.51 | 6,574,500 | — | — |
| 2021-04-07 | $162.76 | $162.76 | 5,436,000 | — | — |
| 2021-04-06 | $163.22 | $163.22 | 6,761,200 | — | — |
| 2021-04-05 | $161.92 | $161.92 | 6,163,800 | — | — |
| 2021-04-01 | $161.98 | $161.98 | 7,105,200 | — | — |
| 2021-03-31 | $159.96 | $159.96 | 10,623,800 | — | — |
| 2021-03-30 | $157.57 | $157.57 | 8,353,200 | — | — |
| 2021-03-29 | $160.31 | $160.31 | 8,409,300 | — | — |
| 2021-03-26 | $162.24 | $162.24 | 6,153,900 | — | — |
| 2021-03-25 | $161.78 | $161.78 | 8,398,600 | — | — |
| 2021-03-24 | $162.37 | $162.37 | 6,183,700 | — | — |
| 2021-03-23 | $161.81 | $161.81 | 6,048,300 | — | — |
| 2021-03-22 | $163.00 | $163.00 | 5,240,000 | — | — |
| 2021-03-19 | $163.24 | $163.24 | 6,868,900 | — | — |
| 2021-03-18 | $162.56 | $162.56 | 8,711,100 | — | — |
| 2021-03-17 | $163.51 | $163.51 | 12,626,700 | — | — |
| 2021-03-16 | $162.35 | $162.35 | 7,547,400 | — | — |
| 2021-03-15 | $162.20 | $162.20 | 8,104,500 | — | — |
| 2021-03-12 | $161.49 | $161.49 | 8,608,500 | — | — |
| 2021-03-11 | $161.52 | $161.52 | 6,749,200 | — | — |
| 2021-03-10 | $161.66 | $161.66 | 7,962,000 | — | — |
| 2021-03-09 | $160.84 | $160.84 | 10,382,600 | — | — |
| 2021-03-08 | $157.49 | $157.49 | 12,134,900 | — | — |
| 2021-03-05 | $159.14 | $159.14 | 12,821,600 | — | — |
| 2021-03-04 | $159.04 | $159.04 | 13,870,100 | — | — |
| 2021-03-03 | $160.62 | $160.62 | 13,059,900 | — | — |
| 2021-03-02 | $162.41 | $162.41 | 11,424,600 | — | — |
| 2021-03-01 | $161.53 | $161.53 | 13,828,300 | — | — |
| 2021-02-26 | $161.81 | $161.81 | 23,730,400 | — | — |
| 2021-02-25 | $165.82 | $165.82 | 16,359,400 | — | — |
| 2021-02-24 | $169.00 | $169.00 | 8,890,600 | — | — |
| 2021-02-23 | $169.12 | $169.12 | 8,616,800 | — | — |
| 2021-02-22 | $169.51 | $169.51 | 10,072,000 | — | — |
| 2021-02-19 | $167.01 | $167.01 | 8,273,500 | — | — |
| 2021-02-18 | $166.32 | $166.32 | 7,498,200 | — | — |
| 2021-02-17 | $166.33 | $166.33 | 11,400,700 | — | — |
| 2021-02-16 | $168.24 | $168.24 | 14,761,100 | — | — |
| 2021-02-12 | $170.69 | $170.69 | 6,018,900 | — | — |
| 2021-02-11 | $171.21 | $171.21 | 5,994,500 | — | — |
| 2021-02-10 | $172.71 | $172.71 | 6,112,800 | — | — |
| 2021-02-09 | $172.08 | $172.08 | 5,131,800 | — | — |
| 2021-02-08 | $171.52 | $171.52 | 6,887,500 | — | — |
| 2021-02-05 | $169.81 | $169.81 | 6,538,500 | — | — |
| 2021-02-04 | $168.15 | $168.15 | 13,736,600 | — | — |
| 2021-02-03 | $171.85 | $171.85 | 4,658,100 | — | — |
| 2021-02-02 | $172.11 | $172.11 | 7,221,700 | — | — |
| 2021-02-01 | $174.23 | $174.23 | 9,105,500 | — | — |
| 2021-01-29 | $172.61 | $172.61 | 11,252,800 | — | — |
| 2021-01-28 | $172.68 | $172.68 | 9,392,400 | — | — |
| 2021-01-27 | $172.52 | $172.52 | 9,036,500 | — | — |
| 2021-01-26 | $173.62 | $173.62 | 4,685,600 | — | — |
| 2021-01-25 | $174.05 | $174.05 | 5,936,800 | — | — |
| 2021-01-22 | $173.90 | $173.90 | 7,269,600 | — | — |
| 2021-01-21 | $175.28 | $175.28 | 7,246,800 | — | — |
| 2021-01-20 | $175.39 | $175.39 | 9,456,000 | — | — |
| 2021-01-19 | $172.58 | $172.58 | 7,485,700 | — | — |
| 2021-01-15 | $171.13 | $171.13 | 16,172,500 | — | — |
| 2021-01-14 | $173.28 | $173.28 | 13,522,700 | — | — |
| 2021-01-13 | $173.37 | $173.37 | 14,110,300 | — | — |
| 2021-01-12 | $174.12 | $174.12 | 9,798,500 | — | — |
| 2021-01-11 | $173.00 | $173.00 | 8,571,400 | — | — |
| 2021-01-08 | $173.34 | $173.34 | 24,399,900 | — | — |
| 2021-01-07 | $179.48 | $179.48 | 7,110,200 | — | — |
| 2021-01-06 | $179.90 | $179.90 | 18,453,500 | — | — |
| 2021-01-05 | $182.87 | $182.87 | 12,718,800 | — | — |
| 2021-01-04 | $182.33 | $182.33 | 14,331,400 | — | — |