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
- 2008-12-03 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 | $126.64 | $126.64 | 2,850 | — | — |
| 2021-12-30 | $128.44 | $128.44 | 11,975 | — | — |
| 2021-12-29 | $130.28 | $130.28 | 10,025 | — | — |
| 2021-12-28 | $130.12 | $130.12 | 2,825 | — | — |
| 2021-12-27 | $129.12 | $129.12 | 8,025 | — | — |
| 2021-12-23 | $129.52 | $129.52 | 3,975 | — | — |
| 2021-12-22 | $130.08 | $130.08 | 4,525 | — | — |
| 2021-12-21 | $132.68 | $132.68 | 9,675 | — | — |
| 2021-12-20 | $132.60 | $132.60 | 5,550 | — | — |
| 2021-12-17 | $131.48 | $131.48 | 8,050 | — | — |
| 2021-12-16 | $131.04 | $131.04 | 55,550 | — | — |
| 2021-12-15 | $134.44 | $134.44 | 22,950 | — | — |
| 2021-12-14 | $135.56 | $135.56 | 14,350 | — | — |
| 2021-12-13 | $133.12 | $133.12 | 4,075 | — | — |
| 2021-12-10 | $133.80 | $133.80 | 4,600 | — | — |
| 2021-12-09 | $134.92 | $134.92 | 6,200 | — | — |
| 2021-12-08 | $133.28 | $133.28 | 3,625 | — | — |
| 2021-12-07 | $133.36 | $133.36 | 8,925 | — | — |
| 2021-12-06 | $134.28 | $134.28 | 2,100 | — | — |
| 2021-12-03 | $133.76 | $133.76 | 10,675 | — | — |
| 2021-12-02 | $135.96 | $135.96 | 14,500 | — | — |
| 2021-12-01 | $134.48 | $134.48 | 12,075 | — | — |
| 2021-11-30 | $135.52 | $135.52 | 22,500 | — | — |
| 2021-11-29 | $133.76 | $133.76 | 47,000 | — | — |
| 2021-11-26 | $133.36 | $133.36 | 19,700 | — | — |
| 2021-11-24 | $132.88 | $132.88 | 6,750 | — | — |
| 2021-11-23 | $132.48 | $132.48 | 12,475 | — | — |
| 2021-11-22 | $130.32 | $130.32 | 20,225 | — | — |
| 2021-11-19 | $124.72 | $124.72 | 26,575 | — | — |
| 2021-11-18 | $122.76 | $122.76 | 11,200 | — | — |
| 2021-11-17 | $122.00 | $122.00 | 11,950 | — | — |
| 2021-11-16 | $124.32 | $124.32 | 22,075 | — | — |
| 2021-11-15 | $122.44 | $122.44 | 9,825 | — | — |
| 2021-11-12 | $122.08 | $122.08 | 13,825 | — | — |
| 2021-11-11 | $122.52 | $122.52 | 18,225 | — | — |
| 2021-11-10 | $124.04 | $124.04 | 39,900 | — | — |
| 2021-11-09 | $126.84 | $126.84 | 15,550 | — | — |
| 2021-11-08 | $128.04 | $128.04 | 55,475 | — | — |
| 2021-11-05 | $129.08 | $129.08 | 19,700 | — | — |
| 2021-11-04 | $132.52 | $132.52 | 21,350 | — | — |
| 2021-11-03 | $135.72 | $135.72 | 16,100 | — | — |
| 2021-11-02 | $133.60 | $133.60 | 46,775 | — | — |
| 2021-11-01 | $132.96 | $132.96 | 5,025 | — | — |
| 2021-10-29 | $134.44 | $134.44 | 10,725 | — | — |
| 2021-10-28 | $132.04 | $132.04 | 11,850 | — | — |
| 2021-10-27 | $132.16 | $132.16 | 15,275 | — | — |
| 2021-10-26 | $132.96 | $132.96 | 26,950 | — | — |
| 2021-10-25 | $130.96 | $130.96 | 8,925 | — | — |
| 2021-10-22 | $132.92 | $132.92 | 68,175 | — | — |
| 2021-10-21 | $134.28 | $134.28 | 2,675 | — | — |
| 2021-10-20 | $134.28 | $134.28 | 8,750 | — | — |
| 2021-10-19 | $136.68 | $136.68 | 9,750 | — | — |
| 2021-10-18 | $137.52 | $137.52 | 8,675 | — | — |
| 2021-10-15 | $136.92 | $136.92 | 24,625 | — | — |
| 2021-10-14 | $132.64 | $132.64 | 13,375 | — | — |
| 2021-10-13 | $133.40 | $133.40 | 37,575 | — | — |
| 2021-10-12 | $138.32 | $138.32 | 4,475 | — | — |
| 2021-10-11 | $139.64 | $139.64 | 3,875 | — | — |
| 2021-10-08 | $139.16 | $139.16 | 15,900 | — | — |
| 2021-10-07 | $139.28 | $139.28 | 8,300 | — | — |
| 2021-10-06 | $137.84 | $137.84 | 56,950 | — | — |
| 2021-10-05 | $138.48 | $138.48 | 14,025 | — | — |
| 2021-10-04 | $137.20 | $137.20 | 18,625 | — | — |
| 2021-10-01 | $138.68 | $138.68 | 13,350 | — | — |
| 2021-09-30 | $139.28 | $139.28 | 26,225 | — | — |
| 2021-09-29 | $144.52 | $144.52 | 18,200 | — | — |
| 2021-09-28 | $143.24 | $143.24 | 19,500 | — | — |
| 2021-09-27 | $140.44 | $140.44 | 10,675 | — | — |
| 2021-09-24 | $141.08 | $141.08 | 8,225 | — | — |
| 2021-09-23 | $140.76 | $140.76 | 21,150 | — | — |
| 2021-09-22 | $137.64 | $137.64 | 20,600 | — | — |
| 2021-09-21 | $136.60 | $136.60 | 26,475 | — | — |
| 2021-09-20 | $138.36 | $138.36 | 21,750 | — | — |
| 2021-09-17 | $140.52 | $140.52 | 11,775 | — | — |
| 2021-09-16 | $140.04 | $140.04 | 27,325 | — | — |
| 2021-09-15 | $133.92 | $133.92 | 5,225 | — | — |
| 2021-09-14 | $132.12 | $132.12 | 23,025 | — | — |
| 2021-09-13 | $134.08 | $134.08 | 15,400 | — | — |
| 2021-09-10 | $134.96 | $134.96 | 6,725 | — | — |
| 2021-09-09 | $133.64 | $133.64 | 25,725 | — | — |
| 2021-09-08 | $134.64 | $134.64 | 56,075 | — | — |
| 2021-09-07 | $134.00 | $134.00 | 21,525 | — | — |
| 2021-09-03 | $129.00 | $129.00 | 11,675 | — | — |
| 2021-09-02 | $131.76 | $131.76 | 14,675 | — | — |
| 2021-09-01 | $131.04 | $131.04 | 5,800 | — | — |
| 2021-08-31 | $131.00 | $131.00 | 16,625 | — | — |
| 2021-08-30 | $131.64 | $131.64 | 13,075 | — | — |
| 2021-08-27 | $130.44 | $130.44 | 27,325 | — | — |
| 2021-08-26 | $134.40 | $134.40 | 12,700 | — | — |
| 2021-08-25 | $134.80 | $134.80 | 17,875 | — | — |
| 2021-08-24 | $132.80 | $132.80 | 58,175 | — | — |
| 2021-08-23 | $132.84 | $132.84 | 26,050 | — | — |
| 2021-08-20 | $136.20 | $136.20 | 10,275 | — | — |
| 2021-08-19 | $136.40 | $136.40 | 22,900 | — | — |
| 2021-08-18 | $135.52 | $135.52 | 40,275 | — | — |
| 2021-08-17 | $135.76 | $135.76 | 11,950 | — | — |
| 2021-08-16 | $135.52 | $135.52 | 9,850 | — | — |
| 2021-08-13 | $136.88 | $136.88 | 15,250 | — | — |
| 2021-08-12 | $140.88 | $140.88 | 8,225 | — | — |
| 2021-08-11 | $141.08 | $141.08 | 53,050 | — | — |
| 2021-08-10 | $145.08 | $145.08 | 11,375 | — | — |
| 2021-08-09 | $145.04 | $145.04 | 30,275 | — | — |
| 2021-08-06 | $140.24 | $140.24 | 83,950 | — | — |
| 2021-08-05 | $133.44 | $133.44 | 28,025 | — | — |
| 2021-08-04 | $132.32 | $132.32 | 17,925 | — | — |
| 2021-08-03 | $132.44 | $132.44 | 5,400 | — | — |
| 2021-08-02 | $131.96 | $131.96 | 2,725 | — | — |
| 2021-07-30 | $131.96 | $131.96 | 9,800 | — | — |
| 2021-07-29 | $129.76 | $129.76 | 73,275 | — | — |
| 2021-07-28 | $132.68 | $132.68 | 13,400 | — | — |
| 2021-07-27 | $134.08 | $134.08 | 28,125 | — | — |
| 2021-07-26 | $134.52 | $134.52 | 12,050 | — | — |
| 2021-07-23 | $133.92 | $133.92 | 14,750 | — | — |
| 2021-07-22 | $133.08 | $133.08 | 18,975 | — | — |
| 2021-07-21 | $133.48 | $133.48 | 65,325 | — | — |
| 2021-07-20 | $132.64 | $132.64 | 32,725 | — | — |
| 2021-07-19 | $132.28 | $132.28 | 19,800 | — | — |
| 2021-07-16 | $132.48 | $132.48 | 19,375 | — | — |
| 2021-07-15 | $130.00 | $130.00 | 12,400 | — | — |
| 2021-07-14 | $130.08 | $130.08 | 67,375 | — | — |
| 2021-07-13 | $132.88 | $132.88 | 16,375 | — | — |
| 2021-07-12 | $133.28 | $133.28 | 17,450 | — | — |
| 2021-07-09 | $132.92 | $132.92 | 7,250 | — | — |
| 2021-07-08 | $133.92 | $133.92 | 80,050 | — | — |
| 2021-07-07 | $133.64 | $133.64 | 10,675 | — | — |
| 2021-07-06 | $134.80 | $134.80 | 23,675 | — | — |
| 2021-07-02 | $136.12 | $136.12 | 75,725 | — | — |
| 2021-07-01 | $137.92 | $137.92 | 12,725 | — | — |
| 2021-06-30 | $138.76 | $138.76 | 11,150 | — | — |
| 2021-06-29 | $140.32 | $140.32 | 19,725 | — | — |
| 2021-06-28 | $137.48 | $137.48 | 8,075 | — | — |
| 2021-06-25 | $137.52 | $137.52 | 8,125 | — | — |
| 2021-06-24 | $138.28 | $138.28 | 7,075 | — | — |
| 2021-06-23 | $138.20 | $138.20 | 21,800 | — | — |
| 2021-06-22 | $138.04 | $138.04 | 12,075 | — | — |
| 2021-06-21 | $137.00 | $137.00 | 15,775 | — | — |
| 2021-06-18 | $140.28 | $140.28 | 16,100 | — | — |
| 2021-06-17 | $138.56 | $138.56 | 103,050 | — | — |
| 2021-06-16 | $131.04 | $131.04 | 42,300 | — | — |
| 2021-06-15 | $126.72 | $126.72 | 12,650 | — | — |
| 2021-06-14 | $125.76 | $125.76 | 19,250 | — | — |
| 2021-06-11 | $124.32 | $124.32 | 13,500 | — | — |
| 2021-06-10 | $121.44 | $121.44 | 14,525 | — | — |
| 2021-06-09 | $122.52 | $122.52 | 4,900 | — | — |
| 2021-06-08 | $122.16 | $122.16 | 13,225 | — | — |
| 2021-06-07 | $121.20 | $121.20 | 8,050 | — | — |
| 2021-06-04 | $122.36 | $122.36 | 14,150 | — | — |
| 2021-06-03 | $125.16 | $125.16 | 40,800 | — | — |
| 2021-06-02 | $120.36 | $120.36 | 5,250 | — | — |
| 2021-06-01 | $121.52 | $121.52 | 22,350 | — | — |
| 2021-05-28 | $120.96 | $120.96 | 7,150 | — | — |
| 2021-05-27 | $121.76 | $121.76 | 7,925 | — | — |
| 2021-05-26 | $122.00 | $122.00 | 26,775 | — | — |
| 2021-05-25 | $121.48 | $121.48 | 20,200 | — | — |
| 2021-05-24 | $123.68 | $123.68 | 7,000 | — | — |
| 2021-05-21 | $124.20 | $124.20 | 24,125 | — | — |
| 2021-05-20 | $124.44 | $124.44 | 8,200 | — | — |
| 2021-05-19 | $125.52 | $125.52 | 44,600 | — | — |
| 2021-05-18 | $125.68 | $125.68 | 27,025 | — | — |
| 2021-05-17 | $126.04 | $126.04 | 24,525 | — | — |
| 2021-05-14 | $129.36 | $129.36 | 18,875 | — | — |
| 2021-05-13 | $131.64 | $131.64 | 15,700 | — | — |
| 2021-05-12 | $132.72 | $132.72 | 43,575 | — | — |
| 2021-05-11 | $130.16 | $130.16 | 19,750 | — | — |
| 2021-05-10 | $130.16 | $130.16 | 20,050 | — | — |
| 2021-05-07 | $130.88 | $130.88 | 44,475 | — | — |
| 2021-05-06 | $133.52 | $133.52 | 26,000 | — | — |
| 2021-05-05 | $138.08 | $138.08 | 6,050 | — | — |
| 2021-05-04 | $139.36 | $139.36 | 20,725 | — | — |
| 2021-05-03 | $137.28 | $137.28 | 13,375 | — | — |
| 2021-04-30 | $141.12 | $141.12 | 10,400 | — | — |
| 2021-04-29 | $140.12 | $140.12 | 20,625 | — | — |
| 2021-04-28 | $138.92 | $138.92 | 13,375 | — | — |
| 2021-04-27 | $139.80 | $139.80 | 7,725 | — | — |
| 2021-04-26 | $139.04 | $139.04 | 5,425 | — | — |
| 2021-04-23 | $139.68 | $139.68 | 8,650 | — | — |
| 2021-04-22 | $138.60 | $138.60 | 4,975 | — | — |
| 2021-04-21 | $136.92 | $136.92 | 10,825 | — | — |
| 2021-04-20 | $139.56 | $139.56 | 10,750 | — | — |
| 2021-04-19 | $140.76 | $140.76 | 9,050 | — | — |
| 2021-04-16 | $139.80 | $139.80 | 18,975 | — | — |
| 2021-04-15 | $141.64 | $141.64 | 14,450 | — | — |
| 2021-04-14 | $146.48 | $146.48 | 5,600 | — | — |
| 2021-04-13 | $145.04 | $145.04 | 10,600 | — | — |
| 2021-04-12 | $147.28 | $147.28 | 5,075 | — | — |
| 2021-04-09 | $145.36 | $145.36 | 10,025 | — | — |
| 2021-04-08 | $143.24 | $143.24 | 10,425 | — | — |
| 2021-04-07 | $146.40 | $146.40 | 8,300 | — | — |
| 2021-04-06 | $145.56 | $145.56 | 72,000 | — | — |
| 2021-04-05 | $148.04 | $148.04 | 5,950 | — | — |
| 2021-04-01 | $147.84 | $147.84 | 23,550 | — | — |
| 2021-03-31 | $151.56 | $151.56 | 35,400 | — | — |
| 2021-03-30 | $156.32 | $156.32 | 10,725 | — | — |
| 2021-03-29 | $151.36 | $151.36 | 16,075 | — | — |
| 2021-03-26 | $147.76 | $147.76 | 12,550 | — | — |
| 2021-03-25 | $148.76 | $148.76 | 18,950 | — | — |
| 2021-03-24 | $147.32 | $147.32 | 8,275 | — | — |
| 2021-03-23 | $148.48 | $148.48 | 84,575 | — | — |
| 2021-03-22 | $146.36 | $146.36 | 12,300 | — | — |
| 2021-03-19 | $145.96 | $145.96 | 29,525 | — | — |
| 2021-03-18 | $147.48 | $147.48 | 23,300 | — | — |
| 2021-03-17 | $145.56 | $145.56 | 47,350 | — | — |
| 2021-03-16 | $147.72 | $147.72 | 17,000 | — | — |
| 2021-03-15 | $147.88 | $147.88 | 76,100 | — | — |
| 2021-03-12 | $149.24 | $149.24 | 23,225 | — | — |
| 2021-03-11 | $149.32 | $149.32 | 11,725 | — | — |
| 2021-03-10 | $149.00 | $149.00 | 24,725 | — | — |
| 2021-03-09 | $150.64 | $150.64 | 30,000 | — | — |
| 2021-03-08 | $157.60 | $157.60 | 15,300 | — | — |
| 2021-03-05 | $154.20 | $154.20 | 22,725 | — | — |
| 2021-03-04 | $154.44 | $154.44 | 22,425 | — | — |
| 2021-03-03 | $151.20 | $151.20 | 20,325 | — | — |
| 2021-03-02 | $148.08 | $148.08 | 17,475 | — | — |
| 2021-03-01 | $149.80 | $149.80 | 21,200 | — | — |
| 2021-02-26 | $149.08 | $149.08 | 104,525 | — | — |
| 2021-02-25 | $142.28 | $142.28 | 30,075 | — | — |
| 2021-02-24 | $137.12 | $137.12 | 41,550 | — | — |
| 2021-02-23 | $136.76 | $136.76 | 20,200 | — | — |
| 2021-02-22 | $136.20 | $136.20 | 81,575 | — | — |
| 2021-02-19 | $140.52 | $140.52 | 19,600 | — | — |
| 2021-02-18 | $141.72 | $141.72 | 14,800 | — | — |
| 2021-02-17 | $141.68 | $141.68 | 55,875 | — | — |
| 2021-02-16 | $138.48 | $138.48 | 36,000 | — | — |
| 2021-02-12 | $134.52 | $134.52 | 23,225 | — | — |
| 2021-02-11 | $133.88 | $133.88 | 18,650 | — | — |
| 2021-02-10 | $131.52 | $131.52 | 19,725 | — | — |
| 2021-02-09 | $132.44 | $132.44 | 9,800 | — | — |
| 2021-02-08 | $133.20 | $133.20 | 13,725 | — | — |
| 2021-02-05 | $136.08 | $136.08 | 21,100 | — | — |
| 2021-02-04 | $138.88 | $138.88 | 27,975 | — | — |
| 2021-02-03 | $133.08 | $133.08 | 76,050 | — | — |
| 2021-02-02 | $132.72 | $132.72 | 21,200 | — | — |
| 2021-02-01 | $129.24 | $129.24 | 13,975 | — | — |
| 2021-01-29 | $131.76 | $131.76 | 20,425 | — | — |
| 2021-01-28 | $131.68 | $131.68 | 23,675 | — | — |
| 2021-01-27 | $131.88 | $131.88 | 13,075 | — | — |
| 2021-01-26 | $130.48 | $130.48 | 5,600 | — | — |
| 2021-01-25 | $129.84 | $129.84 | 16,175 | — | — |
| 2021-01-22 | $130.00 | $130.00 | 12,350 | — | — |
| 2021-01-21 | $127.96 | $127.96 | 12,700 | — | — |
| 2021-01-20 | $127.80 | $127.80 | 20,200 | — | — |
| 2021-01-19 | $132.16 | $132.16 | 14,450 | — | — |
| 2021-01-15 | $134.16 | $134.16 | 21,475 | — | — |
| 2021-01-14 | $131.00 | $131.00 | 25,850 | — | — |
| 2021-01-13 | $130.96 | $130.96 | 16,350 | — | — |
| 2021-01-12 | $129.88 | $129.88 | 12,475 | — | — |
| 2021-01-11 | $131.28 | $131.28 | 15,650 | — | — |
| 2021-01-08 | $131.00 | $131.00 | 33,500 | — | — |
| 2021-01-07 | $122.68 | $122.68 | 11,625 | — | — |
| 2021-01-06 | $122.00 | $122.00 | 32,675 | — | — |
| 2021-01-05 | $118.16 | $118.16 | 13,175 | — | — |
| 2021-01-04 | $118.76 | $118.76 | 31,275 | — | — |