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
- 2002-03-21 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 | $172.73 | $191.38 | 421,900 | — | — |
| 2021-12-30 | $170.09 | $188.46 | 338,900 | — | — |
| 2021-12-29 | $169.00 | $187.25 | 104,900 | — | — |
| 2021-12-28 | $169.52 | $187.83 | 118,600 | — | — |
| 2021-12-27 | $167.49 | $185.58 | 128,000 | — | — |
| 2021-12-23 | $164.42 | $182.18 | 131,700 | — | — |
| 2021-12-22 | $163.61 | $181.28 | 170,100 | — | — |
| 2021-12-21 | $163.00 | $180.60 | 234,800 | — | — |
| 2021-12-20 | $159.35 | $176.56 | 348,200 | — | — |
| 2021-12-17 | $164.10 | $181.82 | 627,900 | — | — |
| 2021-12-16 | $165.90 | $183.82 | 221,000 | — | — |
| 2021-12-15 | $173.08 | $191.77 | 360,300 | — | — |
| 2021-12-14 | $167.71 | $185.82 | 207,000 | — | — |
| 2021-12-13 | $165.99 | $183.92 | 258,200 | — | — |
| 2021-12-10 | $172.45 | $191.07 | 301,200 | — | — |
| 2021-12-09 | $167.51 | $185.60 | 179,800 | — | — |
| 2021-12-08 | $168.96 | $187.21 | 164,800 | — | — |
| 2021-12-07 | $173.23 | $191.94 | 336,100 | — | — |
| 2021-12-06 | $174.24 | $193.06 | 332,400 | — | — |
| 2021-12-03 | $166.84 | $184.86 | 308,600 | — | — |
| 2021-12-02 | $167.83 | $185.95 | 357,800 | — | — |
| 2021-12-01 | $160.82 | $178.19 | 256,200 | — | — |
| 2021-11-30 | $163.64 | $181.31 | 498,400 | — | — |
| 2021-11-29 | $163.51 | $181.17 | 342,100 | — | — |
| 2021-11-26 | $159.79 | $177.05 | 245,800 | — | — |
| 2021-11-24 | $163.97 | $181.68 | 367,700 | — | — |
| 2021-11-23 | $166.64 | $184.64 | 621,100 | — | — |
| 2021-11-22 | $167.80 | $185.92 | 316,200 | — | — |
| 2021-11-19 | $162.99 | $180.59 | 428,200 | — | — |
| 2021-11-18 | $169.23 | $187.51 | 480,000 | — | — |
| 2021-11-17 | $166.29 | $184.25 | 438,200 | — | — |
| 2021-11-16 | $183.55 | $203.37 | 215,300 | — | — |
| 2021-11-15 | $184.00 | $203.87 | 193,700 | — | — |
| 2021-11-12 | $184.72 | $204.67 | 204,600 | — | — |
| 2021-11-11 | $182.38 | $202.08 | 196,200 | — | — |
| 2021-11-10 | $183.17 | $202.95 | 313,800 | — | — |
| 2021-11-09 | $182.96 | $202.72 | 268,600 | — | — |
| 2021-11-08 | $184.82 | $204.78 | 651,200 | — | — |
| 2021-11-05 | $182.07 | $201.73 | 1,039,800 | — | — |
| 2021-11-04 | $184.48 | $204.40 | 2,135,100 | — | — |
| 2021-11-03 | $182.20 | $201.88 | 2,401,500 | — | — |
| 2021-11-02 | $184.88 | $204.85 | 510,900 | — | — |
| 2021-11-01 | $202.02 | $223.84 | 267,100 | — | — |
| 2021-10-29 | $195.71 | $216.85 | 149,800 | — | — |
| 2021-10-28 | $196.07 | $217.24 | 189,100 | — | — |
| 2021-10-27 | $198.63 | $220.08 | 232,500 | — | — |
| 2021-10-26 | $208.80 | $231.35 | 311,000 | — | — |
| 2021-10-25 | $223.46 | $247.59 | 297,300 | — | — |
| 2021-10-22 | $228.03 | $252.66 | 215,400 | — | — |
| 2021-10-21 | $229.65 | $254.45 | 250,000 | — | — |
| 2021-10-20 | $215.27 | $238.52 | 100,800 | — | — |
| 2021-10-19 | $213.34 | $236.38 | 92,800 | — | — |
| 2021-10-18 | $212.10 | $235.01 | 125,500 | — | — |
| 2021-10-15 | $210.63 | $233.38 | 91,100 | — | — |
| 2021-10-14 | $210.92 | $233.70 | 120,900 | — | — |
| 2021-10-13 | $211.83 | $234.71 | 172,900 | — | — |
| 2021-10-12 | $212.50 | $235.45 | 111,500 | — | — |
| 2021-10-11 | $211.17 | $233.97 | 183,400 | — | — |
| 2021-10-08 | $208.75 | $231.29 | 124,200 | — | — |
| 2021-10-07 | $204.11 | $226.15 | 100,800 | — | — |
| 2021-10-06 | $196.06 | $217.23 | 105,200 | — | — |
| 2021-10-05 | $200.26 | $221.89 | 174,400 | — | — |
| 2021-10-04 | $203.50 | $225.48 | 203,200 | — | — |
| 2021-10-01 | $197.77 | $219.13 | 260,600 | — | — |
| 2021-09-30 | $196.74 | $217.99 | 299,400 | — | — |
| 2021-09-29 | $203.24 | $225.19 | 148,600 | — | — |
| 2021-09-28 | $198.82 | $220.29 | 129,800 | — | — |
| 2021-09-27 | $202.92 | $224.83 | 111,400 | — | — |
| 2021-09-24 | $196.03 | $217.20 | 133,100 | — | — |
| 2021-09-23 | $191.00 | $211.63 | 185,300 | — | — |
| 2021-09-22 | $185.71 | $205.77 | 181,900 | — | — |
| 2021-09-21 | $181.14 | $200.70 | 131,500 | — | — |
| 2021-09-20 | $179.11 | $198.45 | 132,600 | — | — |
| 2021-09-17 | $181.93 | $201.58 | 400,100 | — | — |
| 2021-09-16 | $180.12 | $199.57 | 188,000 | — | — |
| 2021-09-15 | $174.56 | $193.41 | 165,700 | — | — |
| 2021-09-14 | $171.62 | $190.15 | 127,200 | — | — |
| 2021-09-13 | $173.52 | $192.26 | 138,900 | — | — |
| 2021-09-10 | $171.08 | $189.56 | 194,800 | — | — |
| 2021-09-09 | $174.63 | $193.49 | 139,100 | — | — |
| 2021-09-08 | $174.67 | $193.53 | 192,100 | — | — |
| 2021-09-07 | $173.41 | $192.14 | 174,300 | — | — |
| 2021-09-03 | $179.44 | $198.82 | 147,400 | — | — |
| 2021-09-02 | $181.04 | $200.59 | 96,800 | — | — |
| 2021-09-01 | $185.10 | $205.09 | 106,600 | — | — |
| 2021-08-31 | $186.24 | $206.35 | 140,700 | — | — |
| 2021-08-30 | $185.62 | $205.67 | 101,400 | — | — |
| 2021-08-27 | $190.86 | $211.47 | 124,000 | — | — |
| 2021-08-26 | $185.38 | $205.40 | 99,200 | — | — |
| 2021-08-25 | $190.53 | $211.11 | 60,500 | — | — |
| 2021-08-24 | $190.84 | $211.45 | 132,100 | — | — |
| 2021-08-23 | $189.12 | $209.54 | 72,100 | — | — |
| 2021-08-20 | $185.75 | $205.81 | 114,600 | — | — |
| 2021-08-19 | $186.12 | $206.22 | 101,400 | — | — |
| 2021-08-18 | $189.89 | $210.40 | 108,000 | — | — |
| 2021-08-17 | $191.04 | $211.67 | 153,500 | — | — |
| 2021-08-16 | $201.53 | $223.29 | 174,200 | — | — |
| 2021-08-13 | $195.11 | $216.18 | 101,800 | — | — |
| 2021-08-12 | $198.99 | $220.48 | 110,000 | — | — |
| 2021-08-11 | $199.40 | $220.93 | 102,100 | — | — |
| 2021-08-10 | $196.82 | $218.08 | 151,800 | — | — |
| 2021-08-09 | $193.31 | $214.19 | 142,800 | — | — |
| 2021-08-06 | $194.96 | $216.01 | 175,700 | — | — |
| 2021-08-05 | $195.06 | $216.13 | 123,300 | — | — |
| 2021-08-04 | $193.21 | $214.08 | 154,100 | — | — |
| 2021-08-03 | $198.22 | $219.63 | 305,600 | — | — |
| 2021-08-02 | $204.30 | $226.36 | 326,300 | — | — |
| 2021-07-30 | $205.46 | $227.65 | 125,800 | — | — |
| 2021-07-29 | $202.62 | $224.50 | 124,100 | — | — |
| 2021-07-28 | $194.61 | $215.63 | 139,100 | — | — |
| 2021-07-27 | $196.92 | $218.19 | 198,400 | — | — |
| 2021-07-26 | $196.98 | $218.25 | 125,900 | — | — |
| 2021-07-23 | $196.51 | $217.73 | 79,600 | — | — |
| 2021-07-22 | $195.22 | $216.30 | 79,000 | — | — |
| 2021-07-21 | $197.11 | $218.40 | 162,200 | — | — |
| 2021-07-20 | $192.65 | $213.45 | 260,500 | — | — |
| 2021-07-19 | $184.82 | $204.78 | 176,000 | — | — |
| 2021-07-16 | $184.17 | $204.06 | 171,700 | — | — |
| 2021-07-15 | $186.88 | $207.06 | 141,700 | — | — |
| 2021-07-14 | $188.80 | $209.19 | 197,800 | — | — |
| 2021-07-13 | $189.22 | $209.65 | 249,700 | — | — |
| 2021-07-12 | $187.53 | $207.78 | 180,900 | — | — |
| 2021-07-09 | $182.13 | $201.80 | 123,900 | — | — |
| 2021-07-08 | $177.45 | $196.61 | 214,500 | — | — |
| 2021-07-07 | $176.52 | $195.58 | 238,200 | — | — |
| 2021-07-06 | $174.35 | $193.18 | 210,300 | — | — |
| 2021-07-02 | $177.59 | $196.77 | 146,000 | — | — |
| 2021-07-01 | $176.01 | $195.02 | 260,200 | — | — |
| 2021-06-30 | $171.37 | $189.88 | 316,400 | — | — |
| 2021-06-29 | $163.13 | $180.75 | 137,600 | — | — |
| 2021-06-28 | $166.14 | $184.08 | 233,300 | — | — |
| 2021-06-25 | $169.01 | $187.26 | 857,500 | — | — |
| 2021-06-24 | $161.01 | $178.40 | 155,900 | — | — |
| 2021-06-23 | $162.05 | $179.55 | 129,300 | — | — |
| 2021-06-22 | $161.85 | $179.33 | 227,300 | — | — |
| 2021-06-21 | $161.31 | $178.73 | 224,500 | — | — |
| 2021-06-18 | $158.27 | $175.36 | 280,700 | — | — |
| 2021-06-17 | $169.89 | $188.24 | 523,100 | — | — |
| 2021-06-16 | $173.50 | $192.24 | 145,900 | — | — |
| 2021-06-15 | $173.52 | $192.26 | 282,600 | — | — |
| 2021-06-14 | $171.50 | $190.02 | 252,100 | — | — |
| 2021-06-11 | $177.14 | $196.27 | 186,700 | — | — |
| 2021-06-10 | $175.26 | $194.19 | 161,700 | — | — |
| 2021-06-09 | $179.78 | $199.20 | 110,100 | — | — |
| 2021-06-08 | $183.07 | $202.84 | 126,200 | — | — |
| 2021-06-07 | $181.82 | $201.46 | 105,700 | — | — |
| 2021-06-04 | $184.09 | $203.97 | 136,700 | — | — |
| 2021-06-03 | $190.02 | $210.54 | 172,600 | — | — |
| 2021-06-02 | $193.03 | $213.88 | 136,700 | — | — |
| 2021-06-01 | $204.90 | $227.03 | 153,200 | — | — |
| 2021-05-28 | $198.29 | $219.70 | 119,400 | — | — |
| 2021-05-27 | $199.46 | $221.00 | 143,700 | — | — |
| 2021-05-26 | $195.66 | $216.79 | 123,800 | — | — |
| 2021-05-25 | $193.84 | $214.77 | 106,000 | — | — |
| 2021-05-24 | $197.11 | $218.40 | 113,300 | — | — |
| 2021-05-21 | $197.30 | $218.61 | 134,400 | — | — |
| 2021-05-20 | $193.35 | $214.23 | 96,600 | — | — |
| 2021-05-19 | $196.65 | $217.89 | 216,000 | — | — |
| 2021-05-18 | $201.75 | $223.54 | 119,300 | — | — |
| 2021-05-17 | $206.49 | $228.79 | 148,400 | — | — |
| 2021-05-14 | $209.85 | $232.51 | 97,700 | — | — |
| 2021-05-13 | $199.84 | $221.42 | 139,800 | — | — |
| 2021-05-12 | $197.66 | $219.01 | 211,800 | — | — |
| 2021-05-11 | $200.54 | $222.20 | 184,700 | — | — |
| 2021-05-10 | $205.49 | $227.68 | 105,500 | — | — |
| 2021-05-07 | $209.02 | $231.59 | 69,900 | — | — |
| 2021-05-06 | $209.17 | $231.76 | 91,900 | — | — |
| 2021-05-05 | $205.59 | $227.79 | 89,800 | — | — |
| 2021-05-04 | $205.43 | $227.62 | 100,600 | — | — |
| 2021-05-03 | $202.22 | $224.06 | 187,500 | — | — |
| 2021-04-30 | $198.61 | $220.06 | 286,200 | — | — |
| 2021-04-29 | $204.12 | $226.16 | 108,100 | — | — |
| 2021-04-28 | $204.70 | $226.81 | 109,200 | — | — |
| 2021-04-27 | $204.73 | $226.84 | 222,900 | — | — |
| 2021-04-26 | $207.94 | $230.40 | 169,100 | — | — |
| 2021-04-23 | $211.33 | $234.15 | 86,000 | — | — |
| 2021-04-22 | $205.98 | $228.22 | 149,300 | — | — |
| 2021-04-21 | $206.74 | $229.07 | 95,800 | — | — |
| 2021-04-20 | $201.15 | $222.87 | 196,200 | — | — |
| 2021-04-19 | $205.64 | $227.85 | 170,300 | — | — |
| 2021-04-16 | $208.21 | $230.70 | 140,100 | — | — |
| 2021-04-15 | $215.17 | $238.41 | 239,700 | — | — |
| 2021-04-14 | $209.80 | $232.46 | 360,800 | — | — |
| 2021-04-13 | $198.77 | $220.24 | 195,500 | — | — |
| 2021-04-12 | $199.29 | $220.81 | 186,800 | — | — |
| 2021-04-09 | $198.49 | $219.93 | 95,300 | — | — |
| 2021-04-08 | $195.40 | $216.50 | 142,500 | — | — |
| 2021-04-07 | $193.24 | $214.11 | 140,100 | — | — |
| 2021-04-06 | $196.39 | $217.60 | 75,100 | — | — |
| 2021-04-05 | $197.37 | $218.68 | 110,100 | — | — |
| 2021-04-01 | $196.71 | $217.95 | 90,700 | — | — |
| 2021-03-31 | $196.50 | $217.72 | 258,400 | — | — |
| 2021-03-30 | $201.07 | $222.78 | 223,400 | — | — |
| 2021-03-29 | $194.09 | $215.05 | 190,900 | — | — |
| 2021-03-26 | $199.29 | $220.81 | 206,600 | — | — |
| 2021-03-25 | $191.49 | $212.17 | 244,300 | — | — |
| 2021-03-24 | $181.38 | $200.97 | 217,100 | — | — |
| 2021-03-23 | $180.36 | $199.84 | 134,300 | — | — |
| 2021-03-22 | $186.41 | $206.54 | 149,500 | — | — |
| 2021-03-19 | $188.54 | $208.90 | 386,400 | — | — |
| 2021-03-18 | $193.30 | $214.18 | 221,300 | — | — |
| 2021-03-17 | $194.26 | $215.24 | 143,400 | — | — |
| 2021-03-16 | $190.38 | $210.94 | 145,700 | — | — |
| 2021-03-15 | $190.50 | $211.07 | 108,600 | — | — |
| 2021-03-12 | $191.05 | $211.68 | 114,300 | — | — |
| 2021-03-11 | $187.94 | $208.24 | 174,400 | — | — |
| 2021-03-10 | $186.47 | $206.61 | 197,000 | — | — |
| 2021-03-09 | $176.72 | $195.80 | 315,300 | — | — |
| 2021-03-08 | $180.06 | $199.51 | 380,900 | — | — |
| 2021-03-05 | $171.65 | $190.19 | 238,800 | — | — |
| 2021-03-04 | $167.92 | $186.05 | 159,900 | — | — |
| 2021-03-03 | $166.94 | $184.97 | 107,200 | — | — |
| 2021-03-02 | $167.70 | $185.81 | 160,500 | — | — |
| 2021-03-01 | $172.15 | $190.74 | 122,700 | — | — |
| 2021-02-26 | $169.45 | $187.75 | 133,200 | — | — |
| 2021-02-25 | $167.60 | $185.70 | 225,300 | — | — |
| 2021-02-24 | $170.42 | $188.82 | 153,500 | — | — |
| 2021-02-23 | $165.00 | $182.82 | 140,100 | — | — |
| 2021-02-22 | $163.88 | $181.58 | 94,000 | — | — |
| 2021-02-19 | $160.90 | $178.28 | 88,000 | — | — |
| 2021-02-18 | $157.00 | $173.95 | 88,900 | — | — |
| 2021-02-17 | $160.65 | $178.00 | 183,000 | — | — |
| 2021-02-16 | $157.00 | $173.95 | 226,100 | — | — |
| 2021-02-12 | $157.99 | $175.05 | 141,200 | — | — |
| 2021-02-11 | $159.13 | $176.32 | 147,200 | — | — |
| 2021-02-10 | $160.98 | $178.36 | 137,900 | — | — |
| 2021-02-09 | $164.50 | $182.26 | 211,000 | — | — |
| 2021-02-08 | $165.00 | $182.82 | 301,700 | — | — |
| 2021-02-05 | $155.12 | $171.87 | 194,200 | — | — |
| 2021-02-04 | $153.24 | $169.79 | 176,500 | — | — |
| 2021-02-03 | $146.77 | $162.62 | 189,500 | — | — |
| 2021-02-02 | $144.44 | $160.04 | 390,800 | — | — |
| 2021-02-01 | $151.32 | $167.66 | 300,400 | — | — |
| 2021-01-29 | $142.61 | $158.01 | 175,800 | — | — |
| 2021-01-28 | $146.86 | $162.72 | 372,900 | — | — |
| 2021-01-27 | $144.64 | $160.26 | 418,300 | — | — |
| 2021-01-26 | $155.42 | $172.20 | 326,200 | — | — |
| 2021-01-25 | $156.83 | $173.77 | 506,000 | — | — |
| 2021-01-22 | $162.45 | $179.99 | 171,200 | — | — |
| 2021-01-21 | $167.30 | $185.37 | 178,800 | — | — |
| 2021-01-20 | $167.01 | $185.05 | 394,500 | — | — |
| 2021-01-19 | $160.39 | $177.71 | 296,000 | — | — |
| 2021-01-15 | $162.46 | $180.00 | 370,600 | — | — |
| 2021-01-14 | $165.38 | $183.24 | 106,600 | — | — |
| 2021-01-13 | $162.26 | $179.78 | 102,500 | — | — |
| 2021-01-12 | $167.55 | $185.64 | 157,900 | — | — |
| 2021-01-11 | $163.78 | $181.47 | 90,800 | — | — |
| 2021-01-08 | $161.81 | $179.28 | 108,600 | — | — |
| 2021-01-07 | $161.37 | $178.80 | 103,900 | — | — |
| 2021-01-06 | $158.62 | $175.75 | 281,200 | — | — |
| 2021-01-05 | $147.27 | $163.17 | 143,000 | — | — |
| 2021-01-04 | $142.70 | $158.11 | 149,800 | — | — |