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
- 2001-11-29 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 | $239.88 | $258.10 | 676,100 | — | — |
| 2021-12-30 | $237.52 | $255.56 | 569,400 | — | — |
| 2021-12-29 | $241.03 | $259.34 | 510,400 | — | — |
| 2021-12-28 | $238.13 | $256.21 | 601,200 | — | — |
| 2021-12-27 | $236.50 | $254.46 | 347,600 | — | — |
| 2021-12-23 | $232.13 | $249.76 | 492,800 | — | — |
| 2021-12-22 | $232.79 | $250.47 | 270,100 | — | — |
| 2021-12-21 | $229.57 | $247.00 | 498,300 | — | — |
| 2021-12-20 | $228.39 | $245.74 | 643,000 | — | — |
| 2021-12-17 | $232.82 | $250.50 | 1,544,500 | — | — |
| 2021-12-16 | $239.16 | $257.32 | 820,100 | — | — |
| 2021-12-15 | $239.14 | $256.23 | 535,700 | — | — |
| 2021-12-14 | $235.39 | $252.21 | 791,600 | — | — |
| 2021-12-13 | $234.12 | $250.85 | 913,400 | — | — |
| 2021-12-10 | $240.04 | $257.19 | 716,800 | — | — |
| 2021-12-09 | $234.62 | $251.38 | 551,000 | — | — |
| 2021-12-08 | $234.03 | $250.75 | 665,600 | — | — |
| 2021-12-07 | $234.95 | $251.74 | 762,000 | — | — |
| 2021-12-06 | $230.02 | $246.45 | 657,900 | — | — |
| 2021-12-03 | $226.86 | $243.07 | 543,800 | — | — |
| 2021-12-02 | $228.76 | $245.10 | 838,300 | — | — |
| 2021-12-01 | $218.23 | $233.82 | 649,600 | — | — |
| 2021-11-30 | $220.72 | $236.49 | 918,000 | — | — |
| 2021-11-29 | $227.27 | $243.51 | 376,800 | — | — |
| 2021-11-26 | $226.73 | $242.93 | 334,100 | — | — |
| 2021-11-24 | $233.37 | $250.04 | 361,000 | — | — |
| 2021-11-23 | $235.77 | $252.61 | 405,300 | — | — |
| 2021-11-22 | $231.83 | $248.39 | 544,900 | — | — |
| 2021-11-19 | $230.00 | $246.43 | 574,400 | — | — |
| 2021-11-18 | $231.92 | $248.49 | 663,600 | — | — |
| 2021-11-17 | $232.55 | $249.16 | 771,300 | — | — |
| 2021-11-16 | $235.69 | $252.53 | 1,585,200 | — | — |
| 2021-11-15 | $241.91 | $259.19 | 1,085,400 | — | — |
| 2021-11-12 | $239.04 | $256.12 | 775,700 | — | — |
| 2021-11-11 | $238.45 | $255.49 | 771,200 | — | — |
| 2021-11-10 | $234.77 | $251.54 | 457,700 | — | — |
| 2021-11-09 | $232.39 | $248.99 | 587,800 | — | — |
| 2021-11-08 | $227.91 | $244.19 | 486,700 | — | — |
| 2021-11-05 | $229.73 | $246.14 | 491,800 | — | — |
| 2021-11-04 | $230.09 | $246.53 | 543,100 | — | — |
| 2021-11-03 | $230.96 | $247.46 | 635,300 | — | — |
| 2021-11-02 | $226.77 | $242.97 | 397,400 | — | — |
| 2021-11-01 | $225.11 | $241.19 | 733,800 | — | — |
| 2021-10-29 | $225.52 | $241.63 | 586,700 | — | — |
| 2021-10-28 | $225.00 | $241.08 | 1,090,500 | — | — |
| 2021-10-27 | $230.35 | $246.81 | 485,800 | — | — |
| 2021-10-26 | $232.56 | $249.18 | 397,100 | — | — |
| 2021-10-25 | $230.13 | $246.57 | 589,400 | — | — |
| 2021-10-22 | $231.97 | $248.54 | 798,900 | — | — |
| 2021-10-21 | $233.71 | $250.41 | 648,300 | — | — |
| 2021-10-20 | $226.66 | $242.85 | 442,200 | — | — |
| 2021-10-19 | $224.14 | $240.15 | 721,100 | — | — |
| 2021-10-18 | $222.52 | $238.42 | 778,800 | — | — |
| 2021-10-15 | $215.43 | $230.82 | 357,200 | — | — |
| 2021-10-14 | $214.86 | $230.21 | 385,400 | — | — |
| 2021-10-13 | $210.32 | $225.35 | 920,700 | — | — |
| 2021-10-12 | $212.01 | $227.16 | 521,500 | — | — |
| 2021-10-11 | $212.12 | $227.28 | 418,500 | — | — |
| 2021-10-08 | $214.15 | $229.45 | 351,500 | — | — |
| 2021-10-07 | $214.50 | $229.83 | 321,400 | — | — |
| 2021-10-06 | $211.30 | $226.40 | 512,600 | — | — |
| 2021-10-05 | $209.02 | $223.95 | 460,700 | — | — |
| 2021-10-04 | $207.17 | $221.97 | 568,800 | — | — |
| 2021-10-01 | $208.00 | $222.86 | 642,400 | — | — |
| 2021-09-30 | $208.89 | $223.81 | 864,200 | — | — |
| 2021-09-29 | $216.77 | $232.26 | 740,200 | — | — |
| 2021-09-28 | $214.78 | $230.13 | 686,800 | — | — |
| 2021-09-27 | $218.46 | $234.07 | 571,600 | — | — |
| 2021-09-24 | $215.66 | $231.07 | 464,300 | — | — |
| 2021-09-23 | $214.09 | $229.39 | 496,400 | — | — |
| 2021-09-22 | $211.21 | $226.30 | 881,400 | — | — |
| 2021-09-21 | $205.66 | $220.35 | 585,200 | — | — |
| 2021-09-20 | $203.71 | $218.26 | 444,100 | — | — |
| 2021-09-17 | $205.80 | $220.50 | 667,200 | — | — |
| 2021-09-16 | $207.69 | $222.53 | 518,900 | — | — |
| 2021-09-15 | $206.21 | $219.87 | 528,300 | — | — |
| 2021-09-14 | $201.17 | $214.50 | 471,500 | — | — |
| 2021-09-13 | $199.26 | $212.46 | 542,400 | — | — |
| 2021-09-10 | $200.03 | $213.28 | 359,800 | — | — |
| 2021-09-09 | $201.22 | $214.55 | 631,200 | — | — |
| 2021-09-08 | $200.18 | $213.44 | 573,000 | — | — |
| 2021-09-07 | $199.81 | $213.05 | 574,700 | — | — |
| 2021-09-03 | $199.44 | $212.65 | 699,400 | — | — |
| 2021-09-02 | $200.81 | $214.11 | 492,000 | — | — |
| 2021-09-01 | $201.88 | $215.25 | 615,600 | — | — |
| 2021-08-31 | $202.85 | $216.29 | 660,400 | — | — |
| 2021-08-30 | $201.14 | $214.47 | 549,400 | — | — |
| 2021-08-27 | $203.82 | $217.32 | 675,100 | — | — |
| 2021-08-26 | $208.82 | $222.65 | 679,000 | — | — |
| 2021-08-25 | $212.24 | $226.30 | 1,032,100 | — | — |
| 2021-08-24 | $207.78 | $221.55 | 1,473,200 | — | — |
| 2021-08-23 | $207.77 | $221.53 | 1,122,300 | — | — |
| 2021-08-20 | $209.68 | $223.57 | 511,500 | — | — |
| 2021-08-19 | $208.37 | $222.17 | 380,700 | — | — |
| 2021-08-18 | $207.62 | $221.37 | 409,300 | — | — |
| 2021-08-17 | $207.77 | $221.53 | 513,700 | — | — |
| 2021-08-16 | $212.26 | $226.32 | 590,800 | — | — |
| 2021-08-13 | $206.43 | $220.11 | 455,500 | — | — |
| 2021-08-12 | $209.30 | $223.17 | 390,400 | — | — |
| 2021-08-11 | $211.21 | $225.20 | 438,300 | — | — |
| 2021-08-10 | $208.74 | $222.57 | 408,200 | — | — |
| 2021-08-09 | $204.52 | $218.07 | 512,700 | — | — |
| 2021-08-06 | $205.72 | $219.35 | 521,400 | — | — |
| 2021-08-05 | $206.34 | $220.01 | 826,000 | — | — |
| 2021-08-04 | $209.67 | $223.56 | 495,200 | — | — |
| 2021-08-03 | $215.40 | $229.67 | 441,700 | — | — |
| 2021-08-02 | $212.71 | $226.80 | 515,000 | — | — |
| 2021-07-30 | $212.06 | $226.11 | 434,600 | — | — |
| 2021-07-29 | $213.39 | $227.53 | 452,700 | — | — |
| 2021-07-28 | $212.25 | $226.31 | 496,400 | — | — |
| 2021-07-27 | $215.37 | $229.64 | 703,100 | — | — |
| 2021-07-26 | $214.09 | $228.27 | 419,400 | — | — |
| 2021-07-23 | $214.95 | $229.19 | 360,300 | — | — |
| 2021-07-22 | $210.29 | $224.22 | 450,400 | — | — |
| 2021-07-21 | $209.40 | $223.27 | 620,400 | — | — |
| 2021-07-20 | $210.23 | $224.16 | 477,400 | — | — |
| 2021-07-19 | $205.67 | $219.30 | 602,400 | — | — |
| 2021-07-16 | $205.85 | $219.49 | 467,800 | — | — |
| 2021-07-15 | $209.25 | $223.11 | 547,200 | — | — |
| 2021-07-14 | $210.16 | $224.08 | 619,500 | — | — |
| 2021-07-13 | $208.97 | $222.81 | 689,000 | — | — |
| 2021-07-12 | $211.93 | $225.97 | 379,700 | — | — |
| 2021-07-09 | $213.47 | $227.61 | 653,900 | — | — |
| 2021-07-08 | $207.51 | $221.26 | 661,100 | — | — |
| 2021-07-07 | $209.44 | $223.32 | 689,600 | — | — |
| 2021-07-06 | $208.70 | $222.53 | 540,600 | — | — |
| 2021-07-02 | $211.05 | $225.03 | 522,300 | — | — |
| 2021-07-01 | $208.94 | $222.78 | 611,300 | — | — |
| 2021-06-30 | $205.14 | $218.73 | 569,500 | — | — |
| 2021-06-29 | $205.30 | $218.90 | 574,600 | — | — |
| 2021-06-28 | $204.51 | $218.06 | 548,000 | — | — |
| 2021-06-25 | $204.43 | $217.97 | 675,000 | — | — |
| 2021-06-24 | $200.96 | $214.27 | 527,200 | — | — |
| 2021-06-23 | $200.71 | $214.01 | 699,400 | — | — |
| 2021-06-22 | $200.04 | $213.29 | 448,300 | — | — |
| 2021-06-21 | $198.47 | $211.62 | 591,600 | — | — |
| 2021-06-18 | $193.33 | $206.14 | 1,006,300 | — | — |
| 2021-06-17 | $194.39 | $207.27 | 1,220,700 | — | — |
| 2021-06-16 | $196.92 | $208.90 | 823,800 | — | — |
| 2021-06-15 | $200.66 | $212.87 | 1,136,300 | — | — |
| 2021-06-14 | $198.59 | $210.67 | 793,900 | — | — |
| 2021-06-11 | $199.44 | $211.57 | 812,800 | — | — |
| 2021-06-10 | $195.85 | $207.76 | 925,900 | — | — |
| 2021-06-09 | $197.03 | $209.02 | 871,300 | — | — |
| 2021-06-08 | $197.87 | $209.91 | 1,305,700 | — | — |
| 2021-06-07 | $193.01 | $204.75 | 1,111,500 | — | — |
| 2021-06-04 | $192.76 | $204.49 | 681,800 | — | — |
| 2021-06-03 | $191.14 | $202.77 | 918,300 | — | — |
| 2021-06-02 | $191.33 | $202.97 | 1,605,400 | — | — |
| 2021-06-01 | $194.65 | $206.49 | 1,884,200 | — | — |
| 2021-05-28 | $189.73 | $201.27 | 702,500 | — | — |
| 2021-05-27 | $188.64 | $200.12 | 1,011,600 | — | — |
| 2021-05-26 | $189.01 | $200.51 | 716,100 | — | — |
| 2021-05-25 | $188.00 | $199.44 | 1,146,400 | — | — |
| 2021-05-24 | $190.65 | $202.25 | 1,085,500 | — | — |
| 2021-05-21 | $194.94 | $206.80 | 707,200 | — | — |
| 2021-05-20 | $196.95 | $208.93 | 980,500 | — | — |
| 2021-05-19 | $194.58 | $206.42 | 1,973,200 | — | — |
| 2021-05-18 | $200.04 | $212.21 | 800,800 | — | — |
| 2021-05-17 | $204.58 | $217.03 | 825,300 | — | — |
| 2021-05-14 | $202.81 | $215.15 | 602,500 | — | — |
| 2021-05-13 | $204.50 | $216.94 | 479,300 | — | — |
| 2021-05-12 | $201.79 | $214.07 | 735,400 | — | — |
| 2021-05-11 | $204.21 | $216.63 | 741,200 | — | — |
| 2021-05-10 | $208.59 | $221.28 | 999,600 | — | — |
| 2021-05-07 | $204.47 | $216.91 | 392,500 | — | — |
| 2021-05-06 | $204.16 | $216.58 | 513,700 | — | — |
| 2021-05-05 | $202.81 | $215.15 | 832,400 | — | — |
| 2021-05-04 | $204.15 | $216.57 | 714,500 | — | — |
| 2021-05-03 | $201.86 | $214.14 | 780,700 | — | — |
| 2021-04-30 | $200.16 | $212.34 | 544,700 | — | — |
| 2021-04-29 | $200.68 | $212.89 | 750,300 | — | — |
| 2021-04-28 | $197.63 | $209.65 | 516,700 | — | — |
| 2021-04-27 | $197.28 | $209.28 | 578,400 | — | — |
| 2021-04-26 | $197.14 | $209.13 | 497,700 | — | — |
| 2021-04-23 | $199.75 | $211.90 | 519,700 | — | — |
| 2021-04-22 | $200.30 | $212.49 | 983,100 | — | — |
| 2021-04-21 | $199.87 | $212.03 | 1,220,800 | — | — |
| 2021-04-20 | $193.91 | $205.71 | 1,772,900 | — | — |
| 2021-04-19 | $192.54 | $204.25 | 869,200 | — | — |
| 2021-04-16 | $192.92 | $204.66 | 677,500 | — | — |
| 2021-04-15 | $189.46 | $200.99 | 609,300 | — | — |
| 2021-04-14 | $187.77 | $199.19 | 765,900 | — | — |
| 2021-04-13 | $187.41 | $198.81 | 632,300 | — | — |
| 2021-04-12 | $188.06 | $199.50 | 613,600 | — | — |
| 2021-04-09 | $183.97 | $195.16 | 831,000 | — | — |
| 2021-04-08 | $180.50 | $191.48 | 546,200 | — | — |
| 2021-04-07 | $182.62 | $193.73 | 443,900 | — | — |
| 2021-04-06 | $183.65 | $194.82 | 901,400 | — | — |
| 2021-04-05 | $183.23 | $194.38 | 998,300 | — | — |
| 2021-04-01 | $185.96 | $197.27 | 829,000 | — | — |
| 2021-03-31 | $183.49 | $194.65 | 729,900 | — | — |
| 2021-03-30 | $186.07 | $197.39 | 631,000 | — | — |
| 2021-03-29 | $185.06 | $196.32 | 862,500 | — | — |
| 2021-03-26 | $187.32 | $198.72 | 804,400 | — | — |
| 2021-03-25 | $185.65 | $196.94 | 627,900 | — | — |
| 2021-03-24 | $181.73 | $192.79 | 812,900 | — | — |
| 2021-03-23 | $179.53 | $190.45 | 802,400 | — | — |
| 2021-03-22 | $182.99 | $194.12 | 900,800 | — | — |
| 2021-03-19 | $186.00 | $197.32 | 1,818,900 | — | — |
| 2021-03-18 | $183.73 | $194.91 | 862,400 | — | — |
| 2021-03-17 | $181.96 | $192.76 | 1,094,600 | — | — |
| 2021-03-16 | $179.11 | $189.75 | 987,300 | — | — |
| 2021-03-15 | $181.69 | $192.48 | 961,600 | — | — |
| 2021-03-12 | $179.58 | $190.24 | 1,040,900 | — | — |
| 2021-03-11 | $173.64 | $183.95 | 850,300 | — | — |
| 2021-03-10 | $176.34 | $186.81 | 1,014,600 | — | — |
| 2021-03-09 | $173.05 | $183.33 | 1,141,600 | — | — |
| 2021-03-08 | $176.50 | $186.98 | 1,330,700 | — | — |
| 2021-03-05 | $171.51 | $181.69 | 817,200 | — | — |
| 2021-03-04 | $165.54 | $175.37 | 862,700 | — | — |
| 2021-03-03 | $165.83 | $175.68 | 757,500 | — | — |
| 2021-03-02 | $164.84 | $174.63 | 847,400 | — | — |
| 2021-03-01 | $162.66 | $172.32 | 814,500 | — | — |
| 2021-02-26 | $160.35 | $169.87 | 951,600 | — | — |
| 2021-02-25 | $160.67 | $170.21 | 872,200 | — | — |
| 2021-02-24 | $166.15 | $176.02 | 948,800 | — | — |
| 2021-02-23 | $166.19 | $176.06 | 906,200 | — | — |
| 2021-02-22 | $167.70 | $177.66 | 957,900 | — | — |
| 2021-02-19 | $165.98 | $175.84 | 918,300 | — | — |
| 2021-02-18 | $167.55 | $177.50 | 1,584,500 | — | — |
| 2021-02-17 | $161.82 | $171.43 | 1,590,600 | — | — |
| 2021-02-16 | $155.51 | $164.74 | 1,932,900 | — | — |
| 2021-02-12 | $152.81 | $161.88 | 847,100 | — | — |
| 2021-02-11 | $154.46 | $163.63 | 1,538,400 | — | — |
| 2021-02-10 | $161.86 | $171.47 | 974,200 | — | — |
| 2021-02-09 | $160.67 | $170.21 | 709,300 | — | — |
| 2021-02-08 | $158.44 | $167.85 | 957,800 | — | — |
| 2021-02-05 | $157.28 | $166.62 | 877,900 | — | — |
| 2021-02-04 | $158.48 | $167.89 | 852,700 | — | — |
| 2021-02-03 | $155.28 | $164.50 | 1,226,900 | — | — |
| 2021-02-02 | $154.08 | $163.23 | 1,569,200 | — | — |
| 2021-02-01 | $150.97 | $159.93 | 1,671,700 | — | — |
| 2021-01-29 | $149.14 | $158.00 | 1,292,800 | — | — |
| 2021-01-28 | $153.34 | $162.45 | 1,634,500 | — | — |
| 2021-01-27 | $147.93 | $156.71 | 3,368,300 | — | — |
| 2021-01-26 | $157.63 | $166.99 | 824,700 | — | — |
| 2021-01-25 | $159.66 | $169.14 | 1,847,100 | — | — |
| 2021-01-22 | $163.76 | $173.48 | 660,100 | — | — |
| 2021-01-21 | $166.68 | $176.58 | 472,100 | — | — |
| 2021-01-20 | $165.18 | $174.99 | 497,300 | — | — |
| 2021-01-19 | $165.93 | $175.78 | 951,300 | — | — |
| 2021-01-15 | $165.25 | $175.06 | 907,100 | — | — |
| 2021-01-14 | $168.83 | $178.85 | 879,800 | — | — |
| 2021-01-13 | $171.76 | $181.96 | 880,800 | — | — |
| 2021-01-12 | $176.67 | $187.16 | 1,101,000 | — | — |
| 2021-01-11 | $171.02 | $181.17 | 1,186,300 | — | — |
| 2021-01-08 | $170.06 | $180.16 | 864,500 | — | — |
| 2021-01-07 | $167.67 | $177.63 | 993,200 | — | — |
| 2021-01-06 | $166.25 | $176.12 | 1,584,000 | — | — |
| 2021-01-05 | $157.17 | $166.50 | 619,500 | — | — |
| 2021-01-04 | $157.34 | $166.68 | 849,100 | — | — |