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
- 2004-02-05 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 | $155.86 | $213.26 | 294,500 | — | — |
| 2021-12-30 | $154.79 | $211.80 | 194,500 | — | — |
| 2021-12-29 | $154.69 | $211.66 | 242,000 | — | — |
| 2021-12-28 | $153.84 | $210.50 | 221,100 | — | — |
| 2021-12-27 | $153.36 | $209.84 | 178,300 | — | — |
| 2021-12-23 | $152.28 | $208.36 | 187,100 | — | — |
| 2021-12-22 | $151.70 | $207.57 | 308,900 | — | — |
| 2021-12-21 | $151.27 | $206.98 | 467,700 | — | — |
| 2021-12-20 | $147.55 | $201.89 | 504,000 | — | — |
| 2021-12-17 | $150.58 | $206.04 | 1,499,700 | — | — |
| 2021-12-16 | $153.79 | $210.43 | 874,700 | — | — |
| 2021-12-15 | $153.48 | $210.01 | 530,000 | — | — |
| 2021-12-14 | $153.51 | $210.05 | 313,600 | — | — |
| 2021-12-13 | $154.11 | $210.87 | 283,600 | — | — |
| 2021-12-10 | $155.00 | $212.09 | 363,600 | — | — |
| 2021-12-09 | $155.72 | $213.07 | 262,200 | — | — |
| 2021-12-08 | $155.73 | $213.08 | 379,900 | — | — |
| 2021-12-07 | $155.98 | $213.43 | 363,800 | — | — |
| 2021-12-06 | $154.67 | $211.63 | 394,200 | — | — |
| 2021-12-03 | $152.23 | $208.29 | 339,100 | — | — |
| 2021-12-02 | $152.95 | $209.28 | 531,900 | — | — |
| 2021-12-01 | $149.27 | $204.24 | 503,700 | — | — |
| 2021-11-30 | $152.10 | $208.12 | 519,900 | — | — |
| 2021-11-29 | $156.04 | $213.51 | 266,000 | — | — |
| 2021-11-26 | $157.31 | $215.25 | 268,400 | — | — |
| 2021-11-24 | $161.92 | $220.62 | 304,900 | — | — |
| 2021-11-23 | $164.70 | $224.41 | 298,100 | — | — |
| 2021-11-22 | $163.34 | $222.56 | 318,800 | — | — |
| 2021-11-19 | $159.48 | $217.30 | 274,100 | — | — |
| 2021-11-18 | $160.24 | $218.33 | 351,000 | — | — |
| 2021-11-17 | $161.03 | $219.41 | 232,600 | — | — |
| 2021-11-16 | $160.56 | $218.77 | 303,700 | — | — |
| 2021-11-15 | $160.11 | $218.16 | 394,300 | — | — |
| 2021-11-12 | $160.22 | $218.31 | 344,100 | — | — |
| 2021-11-11 | $160.42 | $218.58 | 402,300 | — | — |
| 2021-11-10 | $159.67 | $217.56 | 496,300 | — | — |
| 2021-11-09 | $160.43 | $218.59 | 376,800 | — | — |
| 2021-11-08 | $161.26 | $219.72 | 343,000 | — | — |
| 2021-11-05 | $162.54 | $221.47 | 478,100 | — | — |
| 2021-11-04 | $164.23 | $223.77 | 304,600 | — | — |
| 2021-11-03 | $165.49 | $225.49 | 595,100 | — | — |
| 2021-11-02 | $161.70 | $220.32 | 295,800 | — | — |
| 2021-11-01 | $161.45 | $219.98 | 296,300 | — | — |
| 2021-10-29 | $161.31 | $219.79 | 334,600 | — | — |
| 2021-10-28 | $163.54 | $222.83 | 232,800 | — | — |
| 2021-10-27 | $161.00 | $219.37 | 320,400 | — | — |
| 2021-10-26 | $162.26 | $221.09 | 306,000 | — | — |
| 2021-10-25 | $164.58 | $224.25 | 372,400 | — | — |
| 2021-10-22 | $165.59 | $225.62 | 266,500 | — | — |
| 2021-10-21 | $165.03 | $224.86 | 297,900 | — | — |
| 2021-10-20 | $164.89 | $224.67 | 251,800 | — | — |
| 2021-10-19 | $163.41 | $222.65 | 223,800 | — | — |
| 2021-10-18 | $162.45 | $221.35 | 222,600 | — | — |
| 2021-10-15 | $162.48 | $221.39 | 361,600 | — | — |
| 2021-10-14 | $163.28 | $222.48 | 372,800 | — | — |
| 2021-10-13 | $160.18 | $218.25 | 246,600 | — | — |
| 2021-10-12 | $161.33 | $219.82 | 239,600 | — | — |
| 2021-10-11 | $161.25 | $219.71 | 152,900 | — | — |
| 2021-10-08 | $162.21 | $221.02 | 214,600 | — | — |
| 2021-10-07 | $162.69 | $221.67 | 219,400 | — | — |
| 2021-10-06 | $161.10 | $219.51 | 261,300 | — | — |
| 2021-10-05 | $159.95 | $217.94 | 291,500 | — | — |
| 2021-10-04 | $157.30 | $214.33 | 255,200 | — | — |
| 2021-10-01 | $159.00 | $216.64 | 239,900 | — | — |
| 2021-09-30 | $157.75 | $214.94 | 286,300 | — | — |
| 2021-09-29 | $160.61 | $218.84 | 210,800 | — | — |
| 2021-09-28 | $159.40 | $217.19 | 262,900 | — | — |
| 2021-09-27 | $161.73 | $220.36 | 284,600 | — | — |
| 2021-09-24 | $161.16 | $219.59 | 220,700 | — | — |
| 2021-09-23 | $159.92 | $217.90 | 254,700 | — | — |
| 2021-09-22 | $160.09 | $218.13 | 340,900 | — | — |
| 2021-09-21 | $158.86 | $216.45 | 310,300 | — | — |
| 2021-09-20 | $158.82 | $216.40 | 509,000 | — | — |
| 2021-09-17 | $161.44 | $219.97 | 918,700 | — | — |
| 2021-09-16 | $162.92 | $221.99 | 443,200 | — | — |
| 2021-09-15 | $163.91 | $223.33 | 369,500 | — | — |
| 2021-09-14 | $165.81 | $225.92 | 347,000 | — | — |
| 2021-09-13 | $167.58 | $228.34 | 330,600 | — | — |
| 2021-09-10 | $167.93 | $228.81 | 285,900 | — | — |
| 2021-09-09 | $169.84 | $231.41 | 249,800 | — | — |
| 2021-09-08 | $171.13 | $233.17 | 276,900 | — | — |
| 2021-09-07 | $168.51 | $229.60 | 212,900 | — | — |
| 2021-09-03 | $170.37 | $232.14 | 269,800 | — | — |
| 2021-09-02 | $170.57 | $232.41 | 335,500 | — | — |
| 2021-09-01 | $169.57 | $231.05 | 357,300 | — | — |
| 2021-08-31 | $170.11 | $231.78 | 646,200 | — | — |
| 2021-08-30 | $168.61 | $229.74 | 277,300 | — | — |
| 2021-08-27 | $169.36 | $230.76 | 285,900 | — | — |
| 2021-08-26 | $167.22 | $226.95 | 441,900 | — | — |
| 2021-08-25 | $168.81 | $229.10 | 306,900 | — | — |
| 2021-08-24 | $166.74 | $226.29 | 288,400 | — | — |
| 2021-08-23 | $166.69 | $226.23 | 360,500 | — | — |
| 2021-08-20 | $165.13 | $224.11 | 251,400 | — | — |
| 2021-08-19 | $163.54 | $221.95 | 320,100 | — | — |
| 2021-08-18 | $165.03 | $223.97 | 309,100 | — | — |
| 2021-08-17 | $167.48 | $227.30 | 212,100 | — | — |
| 2021-08-16 | $166.64 | $226.16 | 298,100 | — | — |
| 2021-08-13 | $165.00 | $223.93 | 368,200 | — | — |
| 2021-08-12 | $165.94 | $225.21 | 431,200 | — | — |
| 2021-08-11 | $164.01 | $222.59 | 441,700 | — | — |
| 2021-08-10 | $162.28 | $220.24 | 300,200 | — | — |
| 2021-08-09 | $159.69 | $216.73 | 512,600 | — | — |
| 2021-08-06 | $160.03 | $217.19 | 349,800 | — | — |
| 2021-08-05 | $158.79 | $215.50 | 261,200 | — | — |
| 2021-08-04 | $155.62 | $211.20 | 454,500 | — | — |
| 2021-08-03 | $158.04 | $214.49 | 408,900 | — | — |
| 2021-08-02 | $157.26 | $213.43 | 323,700 | — | — |
| 2021-07-30 | $157.81 | $214.17 | 273,500 | — | — |
| 2021-07-29 | $157.95 | $214.36 | 287,600 | — | — |
| 2021-07-28 | $156.62 | $212.56 | 235,300 | — | — |
| 2021-07-27 | $156.72 | $212.70 | 222,500 | — | — |
| 2021-07-26 | $155.78 | $211.42 | 258,900 | — | — |
| 2021-07-23 | $155.02 | $210.39 | 276,400 | — | — |
| 2021-07-22 | $152.41 | $206.85 | 309,200 | — | — |
| 2021-07-21 | $153.96 | $208.95 | 294,300 | — | — |
| 2021-07-20 | $154.13 | $209.18 | 360,200 | — | — |
| 2021-07-19 | $151.47 | $205.57 | 274,500 | — | — |
| 2021-07-16 | $155.76 | $211.39 | 223,200 | — | — |
| 2021-07-15 | $156.05 | $211.79 | 344,300 | — | — |
| 2021-07-14 | $155.05 | $210.43 | 198,300 | — | — |
| 2021-07-13 | $155.20 | $210.63 | 207,700 | — | — |
| 2021-07-12 | $157.13 | $213.25 | 358,100 | — | — |
| 2021-07-09 | $156.99 | $213.06 | 314,900 | — | — |
| 2021-07-08 | $154.35 | $209.48 | 428,100 | — | — |
| 2021-07-07 | $156.97 | $213.03 | 414,400 | — | — |
| 2021-07-06 | $156.81 | $212.82 | 389,900 | — | — |
| 2021-07-02 | $156.50 | $212.40 | 301,500 | — | — |
| 2021-07-01 | $156.85 | $212.87 | 384,000 | — | — |
| 2021-06-30 | $156.18 | $211.96 | 253,600 | — | — |
| 2021-06-29 | $155.82 | $211.47 | 269,000 | — | — |
| 2021-06-28 | $156.56 | $212.48 | 219,800 | — | — |
| 2021-06-25 | $158.53 | $215.15 | 412,900 | — | — |
| 2021-06-24 | $155.48 | $211.01 | 375,500 | — | — |
| 2021-06-23 | $154.99 | $210.35 | 263,200 | — | — |
| 2021-06-22 | $154.83 | $210.13 | 284,900 | — | — |
| 2021-06-21 | $154.73 | $209.99 | 392,900 | — | — |
| 2021-06-18 | $150.87 | $204.76 | 1,214,200 | — | — |
| 2021-06-17 | $154.60 | $209.82 | 552,400 | — | — |
| 2021-06-16 | $159.87 | $216.97 | 472,600 | — | — |
| 2021-06-15 | $160.90 | $218.37 | 642,900 | — | — |
| 2021-06-14 | $160.83 | $218.27 | 292,100 | — | — |
| 2021-06-11 | $162.85 | $221.01 | 263,700 | — | — |
| 2021-06-10 | $162.08 | $219.97 | 307,300 | — | — |
| 2021-06-09 | $162.76 | $220.89 | 238,000 | — | — |
| 2021-06-08 | $163.45 | $221.83 | 318,000 | — | — |
| 2021-06-07 | $162.55 | $220.61 | 353,900 | — | — |
| 2021-06-04 | $163.10 | $221.35 | 254,400 | — | — |
| 2021-06-03 | $162.28 | $220.24 | 368,700 | — | — |
| 2021-06-02 | $160.04 | $217.20 | 348,400 | — | — |
| 2021-06-01 | $161.65 | $219.39 | 307,300 | — | — |
| 2021-05-28 | $161.15 | $218.71 | 287,900 | — | — |
| 2021-05-27 | $161.30 | $218.02 | 564,200 | — | — |
| 2021-05-26 | $157.64 | $213.07 | 530,400 | — | — |
| 2021-05-25 | $157.34 | $212.66 | 309,500 | — | — |
| 2021-05-24 | $159.14 | $215.10 | 304,800 | — | — |
| 2021-05-21 | $158.91 | $214.78 | 605,000 | — | — |
| 2021-05-20 | $156.95 | $212.14 | 310,200 | — | — |
| 2021-05-19 | $157.08 | $212.31 | 261,500 | — | — |
| 2021-05-18 | $158.73 | $214.54 | 291,300 | — | — |
| 2021-05-17 | $161.66 | $218.50 | 165,400 | — | — |
| 2021-05-14 | $161.23 | $217.92 | 405,200 | — | — |
| 2021-05-13 | $159.30 | $215.31 | 225,200 | — | — |
| 2021-05-12 | $156.33 | $211.30 | 239,700 | — | — |
| 2021-05-11 | $156.17 | $211.08 | 412,200 | — | — |
| 2021-05-10 | $159.96 | $216.20 | 322,600 | — | — |
| 2021-05-07 | $160.71 | $217.22 | 254,500 | — | — |
| 2021-05-06 | $161.88 | $218.80 | 425,700 | — | — |
| 2021-05-05 | $159.40 | $215.45 | 530,100 | — | — |
| 2021-05-04 | $157.61 | $213.03 | 336,900 | — | — |
| 2021-05-03 | $157.79 | $213.27 | 203,400 | — | — |
| 2021-04-30 | $155.60 | $210.31 | 285,200 | — | — |
| 2021-04-29 | $156.49 | $211.51 | 229,500 | — | — |
| 2021-04-28 | $154.59 | $208.95 | 246,400 | — | — |
| 2021-04-27 | $156.34 | $211.31 | 243,200 | — | — |
| 2021-04-26 | $155.17 | $209.73 | 189,200 | — | — |
| 2021-04-23 | $155.79 | $210.57 | 166,400 | — | — |
| 2021-04-22 | $153.85 | $207.95 | 227,800 | — | — |
| 2021-04-21 | $155.74 | $210.50 | 291,700 | — | — |
| 2021-04-20 | $154.03 | $208.19 | 258,700 | — | — |
| 2021-04-19 | $153.24 | $207.12 | 253,400 | — | — |
| 2021-04-16 | $152.50 | $206.12 | 378,000 | — | — |
| 2021-04-15 | $150.07 | $202.84 | 408,300 | — | — |
| 2021-04-14 | $149.50 | $202.07 | 416,300 | — | — |
| 2021-04-13 | $148.29 | $200.43 | 329,000 | — | — |
| 2021-04-12 | $147.91 | $199.92 | 313,800 | — | — |
| 2021-04-09 | $146.96 | $198.63 | 242,400 | — | — |
| 2021-04-08 | $145.32 | $196.42 | 390,800 | — | — |
| 2021-04-07 | $145.58 | $196.77 | 339,100 | — | — |
| 2021-04-06 | $143.40 | $193.82 | 228,400 | — | — |
| 2021-04-05 | $142.79 | $193.00 | 267,100 | — | — |
| 2021-04-01 | $142.30 | $192.33 | 263,400 | — | — |
| 2021-03-31 | $141.77 | $191.62 | 434,400 | — | — |
| 2021-03-30 | $144.71 | $195.59 | 371,900 | — | — |
| 2021-03-29 | $143.77 | $194.32 | 287,900 | — | — |
| 2021-03-26 | $144.65 | $195.51 | 327,600 | — | — |
| 2021-03-25 | $143.54 | $194.01 | 319,800 | — | — |
| 2021-03-24 | $142.00 | $191.93 | 402,500 | — | — |
| 2021-03-23 | $140.62 | $190.06 | 332,800 | — | — |
| 2021-03-22 | $140.75 | $190.24 | 560,500 | — | — |
| 2021-03-19 | $143.71 | $194.24 | 1,450,100 | — | — |
| 2021-03-18 | $142.61 | $192.75 | 673,900 | — | — |
| 2021-03-17 | $138.64 | $187.39 | 654,400 | — | — |
| 2021-03-16 | $137.39 | $185.70 | 473,300 | — | — |
| 2021-03-15 | $138.16 | $186.74 | 374,400 | — | — |
| 2021-03-12 | $136.28 | $184.20 | 457,100 | — | — |
| 2021-03-11 | $136.47 | $184.45 | 495,100 | — | — |
| 2021-03-10 | $138.74 | $187.52 | 569,100 | — | — |
| 2021-03-09 | $134.92 | $182.36 | 677,900 | — | — |
| 2021-03-08 | $133.80 | $180.85 | 371,200 | — | — |
| 2021-03-05 | $131.92 | $178.30 | 375,600 | — | — |
| 2021-03-04 | $128.08 | $173.11 | 695,200 | — | — |
| 2021-03-03 | $128.04 | $173.06 | 470,000 | — | — |
| 2021-03-02 | $126.64 | $171.17 | 378,300 | — | — |
| 2021-03-01 | $126.30 | $170.71 | 519,800 | — | — |
| 2021-02-26 | $123.22 | $166.55 | 746,400 | — | — |
| 2021-02-25 | $125.17 | $169.18 | 326,400 | — | — |
| 2021-02-24 | $128.13 | $173.18 | 420,700 | — | — |
| 2021-02-23 | $127.67 | $172.56 | 572,100 | — | — |
| 2021-02-22 | $126.89 | $171.51 | 857,000 | — | — |
| 2021-02-19 | $123.31 | $166.67 | 817,200 | — | — |
| 2021-02-18 | $122.77 | $165.05 | 607,300 | — | — |
| 2021-02-17 | $125.72 | $169.01 | 901,000 | — | — |
| 2021-02-16 | $125.95 | $169.32 | 690,900 | — | — |
| 2021-02-12 | $128.13 | $172.25 | 605,900 | — | — |
| 2021-02-11 | $130.48 | $175.41 | 984,900 | — | — |
| 2021-02-10 | $128.43 | $172.65 | 1,373,500 | — | — |
| 2021-02-09 | $136.13 | $183.01 | 695,800 | — | — |
| 2021-02-08 | $135.44 | $182.08 | 392,200 | — | — |
| 2021-02-05 | $134.36 | $180.63 | 558,600 | — | — |
| 2021-02-04 | $131.88 | $177.29 | 783,300 | — | — |
| 2021-02-03 | $133.25 | $179.13 | 409,300 | — | — |
| 2021-02-02 | $133.51 | $179.48 | 697,200 | — | — |
| 2021-02-01 | $134.49 | $180.80 | 673,100 | — | — |
| 2021-01-29 | $135.47 | $182.12 | 632,600 | — | — |
| 2021-01-28 | $133.50 | $179.47 | 452,900 | — | — |
| 2021-01-27 | $130.79 | $175.83 | 626,100 | — | — |
| 2021-01-26 | $130.47 | $175.40 | 455,900 | — | — |
| 2021-01-25 | $132.73 | $178.44 | 340,100 | — | — |
| 2021-01-22 | $134.90 | $181.35 | 305,300 | — | — |
| 2021-01-21 | $137.71 | $185.13 | 262,100 | — | — |
| 2021-01-20 | $142.01 | $190.91 | 277,200 | — | — |
| 2021-01-19 | $142.98 | $192.21 | 321,400 | — | — |
| 2021-01-15 | $140.17 | $188.44 | 306,100 | — | — |
| 2021-01-14 | $139.13 | $187.04 | 328,100 | — | — |
| 2021-01-13 | $140.35 | $188.68 | 333,800 | — | — |
| 2021-01-12 | $141.17 | $189.78 | 353,400 | — | — |
| 2021-01-11 | $137.81 | $185.26 | 183,200 | — | — |
| 2021-01-08 | $138.61 | $186.34 | 188,700 | — | — |
| 2021-01-07 | $139.34 | $187.32 | 381,000 | — | — |
| 2021-01-06 | $137.95 | $185.45 | 371,300 | — | — |
| 2021-01-05 | $132.15 | $177.66 | 258,700 | — | — |
| 2021-01-04 | $132.11 | $177.60 | 395,700 | — | — |