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
- 1997-11-21 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 | $164.51 | $169.75 | 262,100 | — | — |
| 2021-12-30 | $164.83 | $170.08 | 131,300 | — | — |
| 2021-12-29 | $165.58 | $170.86 | 108,700 | — | — |
| 2021-12-28 | $166.09 | $171.39 | 108,600 | — | — |
| 2021-12-27 | $166.79 | $172.11 | 237,500 | — | — |
| 2021-12-23 | $160.79 | $165.92 | 243,400 | — | — |
| 2021-12-22 | $159.68 | $164.77 | 183,300 | — | — |
| 2021-12-21 | $157.47 | $162.49 | 246,900 | — | — |
| 2021-12-20 | $154.35 | $159.27 | 293,100 | — | — |
| 2021-12-17 | $160.54 | $165.66 | 851,500 | — | — |
| 2021-12-16 | $164.88 | $170.14 | 300,400 | — | — |
| 2021-12-15 | $163.02 | $168.22 | 180,700 | — | — |
| 2021-12-14 | $161.17 | $166.31 | 305,100 | — | — |
| 2021-12-13 | $161.67 | $166.82 | 230,100 | — | — |
| 2021-12-10 | $165.42 | $170.69 | 228,700 | — | — |
| 2021-12-09 | $167.67 | $173.02 | 115,300 | — | — |
| 2021-12-08 | $171.52 | $176.99 | 117,900 | — | — |
| 2021-12-07 | $171.56 | $177.03 | 272,000 | — | — |
| 2021-12-06 | $165.80 | $171.09 | 312,100 | — | — |
| 2021-12-03 | $165.98 | $171.27 | 267,800 | — | — |
| 2021-12-02 | $171.17 | $176.63 | 308,600 | — | — |
| 2021-12-01 | $167.42 | $172.76 | 422,000 | — | — |
| 2021-11-30 | $170.13 | $175.55 | 635,700 | — | — |
| 2021-11-29 | $175.06 | $180.64 | 216,300 | — | — |
| 2021-11-26 | $170.19 | $175.62 | 107,800 | — | — |
| 2021-11-24 | $176.14 | $181.76 | 150,700 | — | — |
| 2021-11-23 | $177.90 | $183.57 | 133,400 | — | — |
| 2021-11-22 | $174.26 | $179.82 | 179,300 | — | — |
| 2021-11-19 | $174.22 | $179.77 | 139,700 | — | — |
| 2021-11-18 | $176.30 | $181.92 | 131,500 | — | — |
| 2021-11-17 | $177.19 | $182.84 | 123,200 | — | — |
| 2021-11-16 | $180.37 | $186.12 | 217,800 | — | — |
| 2021-11-15 | $183.28 | $189.12 | 84,900 | — | — |
| 2021-11-12 | $184.94 | $190.84 | 66,600 | — | — |
| 2021-11-11 | $182.81 | $188.64 | 70,800 | — | — |
| 2021-11-10 | $180.97 | $186.74 | 140,400 | — | — |
| 2021-11-09 | $185.64 | $191.56 | 150,100 | — | — |
| 2021-11-08 | $185.13 | $191.02 | 142,900 | — | — |
| 2021-11-05 | $186.04 | $191.96 | 113,500 | — | — |
| 2021-11-04 | $185.87 | $191.79 | 228,800 | — | — |
| 2021-11-03 | $190.34 | $196.40 | 261,200 | — | — |
| 2021-11-02 | $188.15 | $194.14 | 638,500 | — | — |
| 2021-11-01 | $185.84 | $191.75 | 341,500 | — | — |
| 2021-10-29 | $167.88 | $173.22 | 261,000 | — | — |
| 2021-10-28 | $167.53 | $172.86 | 293,600 | — | — |
| 2021-10-27 | $159.91 | $165.00 | 120,800 | — | — |
| 2021-10-26 | $164.94 | $170.19 | 147,500 | — | — |
| 2021-10-25 | $166.79 | $172.10 | 193,400 | — | — |
| 2021-10-22 | $165.67 | $170.94 | 106,400 | — | — |
| 2021-10-21 | $164.76 | $170.00 | 98,100 | — | — |
| 2021-10-20 | $164.17 | $169.39 | 103,900 | — | — |
| 2021-10-19 | $161.30 | $166.43 | 96,400 | — | — |
| 2021-10-18 | $159.33 | $164.40 | 167,300 | — | — |
| 2021-10-15 | $160.04 | $165.13 | 150,100 | — | — |
| 2021-10-14 | $158.86 | $163.92 | 166,200 | — | — |
| 2021-10-13 | $151.93 | $156.77 | 125,700 | — | — |
| 2021-10-12 | $147.82 | $152.52 | 121,700 | — | — |
| 2021-10-11 | $149.99 | $154.76 | 100,700 | — | — |
| 2021-10-08 | $152.98 | $157.85 | 80,700 | — | — |
| 2021-10-07 | $153.10 | $157.97 | 152,000 | — | — |
| 2021-10-06 | $151.38 | $156.20 | 184,100 | — | — |
| 2021-10-05 | $152.46 | $157.31 | 206,000 | — | — |
| 2021-10-04 | $149.57 | $154.33 | 273,600 | — | — |
| 2021-10-01 | $153.28 | $158.16 | 213,600 | — | — |
| 2021-09-30 | $151.09 | $155.90 | 191,400 | — | — |
| 2021-09-29 | $153.37 | $158.25 | 152,100 | — | — |
| 2021-09-28 | $153.38 | $158.26 | 178,600 | — | — |
| 2021-09-27 | $158.77 | $163.82 | 109,600 | — | — |
| 2021-09-24 | $156.41 | $161.39 | 157,600 | — | — |
| 2021-09-23 | $155.57 | $160.52 | 142,000 | — | — |
| 2021-09-22 | $150.18 | $154.96 | 160,400 | — | — |
| 2021-09-21 | $147.13 | $151.81 | 192,000 | — | — |
| 2021-09-20 | $149.64 | $154.40 | 276,000 | — | — |
| 2021-09-17 | $160.42 | $165.53 | 624,300 | — | — |
| 2021-09-16 | $159.72 | $164.80 | 128,300 | — | — |
| 2021-09-15 | $161.94 | $167.09 | 209,600 | — | — |
| 2021-09-14 | $157.77 | $162.79 | 278,700 | — | — |
| 2021-09-13 | $160.71 | $165.82 | 243,700 | — | — |
| 2021-09-10 | $160.52 | $165.63 | 131,400 | — | — |
| 2021-09-09 | $163.08 | $168.27 | 104,100 | — | — |
| 2021-09-08 | $162.92 | $168.10 | 128,700 | — | — |
| 2021-09-07 | $162.41 | $167.58 | 219,700 | — | — |
| 2021-09-03 | $166.70 | $172.01 | 147,500 | — | — |
| 2021-09-02 | $166.97 | $172.28 | 203,900 | — | — |
| 2021-09-01 | $167.37 | $172.70 | 164,600 | — | — |
| 2021-08-31 | $170.11 | $175.52 | 197,200 | — | — |
| 2021-08-30 | $171.36 | $176.81 | 93,800 | — | — |
| 2021-08-27 | $174.31 | $179.86 | 123,500 | — | — |
| 2021-08-26 | $168.39 | $173.75 | 101,800 | — | — |
| 2021-08-25 | $169.83 | $175.23 | 160,700 | — | — |
| 2021-08-24 | $165.52 | $170.79 | 100,400 | — | — |
| 2021-08-23 | $162.83 | $168.01 | 136,700 | — | — |
| 2021-08-20 | $161.21 | $166.34 | 124,200 | — | — |
| 2021-08-19 | $158.49 | $163.53 | 173,000 | — | — |
| 2021-08-18 | $162.10 | $167.26 | 175,500 | — | — |
| 2021-08-17 | $164.44 | $169.67 | 285,400 | — | — |
| 2021-08-16 | $168.70 | $174.07 | 97,000 | — | — |
| 2021-08-13 | $169.20 | $174.58 | 99,200 | — | — |
| 2021-08-12 | $170.48 | $175.91 | 155,000 | — | — |
| 2021-08-11 | $170.08 | $175.49 | 139,800 | — | — |
| 2021-08-10 | $167.01 | $172.33 | 126,900 | — | — |
| 2021-08-09 | $164.78 | $170.02 | 79,300 | — | — |
| 2021-08-06 | $164.61 | $169.85 | 137,700 | — | — |
| 2021-08-05 | $165.09 | $170.34 | 188,500 | — | — |
| 2021-08-04 | $160.95 | $166.06 | 211,400 | — | — |
| 2021-08-03 | $162.27 | $167.42 | 205,500 | — | — |
| 2021-08-02 | $159.87 | $164.95 | 280,400 | — | — |
| 2021-07-30 | $158.44 | $163.47 | 309,800 | — | — |
| 2021-07-29 | $158.83 | $163.87 | 265,400 | — | — |
| 2021-07-28 | $155.83 | $160.78 | 409,600 | — | — |
| 2021-07-27 | $167.60 | $172.92 | 176,800 | — | — |
| 2021-07-26 | $169.42 | $174.80 | 186,000 | — | — |
| 2021-07-23 | $167.22 | $172.53 | 184,900 | — | — |
| 2021-07-22 | $165.88 | $171.15 | 156,700 | — | — |
| 2021-07-21 | $170.00 | $175.40 | 230,100 | — | — |
| 2021-07-20 | $166.62 | $171.91 | 205,600 | — | — |
| 2021-07-19 | $161.27 | $166.39 | 174,900 | — | — |
| 2021-07-16 | $166.34 | $171.62 | 161,500 | — | — |
| 2021-07-15 | $168.75 | $174.11 | 221,100 | — | — |
| 2021-07-14 | $169.17 | $174.54 | 211,800 | — | — |
| 2021-07-13 | $174.33 | $179.87 | 246,000 | — | — |
| 2021-07-12 | $179.87 | $185.58 | 287,100 | — | — |
| 2021-07-09 | $176.78 | $182.39 | 214,700 | — | — |
| 2021-07-08 | $170.56 | $175.98 | 566,600 | — | — |
| 2021-07-07 | $175.71 | $181.29 | 571,900 | — | — |
| 2021-07-06 | $166.80 | $172.10 | 599,700 | — | — |
| 2021-07-02 | $155.94 | $160.89 | 237,500 | — | — |
| 2021-07-01 | $156.39 | $161.36 | 219,800 | — | — |
| 2021-06-30 | $154.21 | $159.11 | 201,900 | — | — |
| 2021-06-29 | $154.24 | $159.14 | 207,400 | — | — |
| 2021-06-28 | $153.68 | $158.56 | 241,000 | — | — |
| 2021-06-25 | $157.02 | $162.01 | 778,000 | — | — |
| 2021-06-24 | $154.03 | $158.92 | 197,200 | — | — |
| 2021-06-23 | $152.56 | $157.41 | 212,700 | — | — |
| 2021-06-22 | $152.08 | $156.91 | 213,000 | — | — |
| 2021-06-21 | $153.84 | $158.73 | 319,100 | — | — |
| 2021-06-18 | $148.60 | $153.32 | 708,700 | — | — |
| 2021-06-17 | $154.87 | $159.79 | 504,200 | — | — |
| 2021-06-16 | $159.79 | $164.87 | 306,800 | — | — |
| 2021-06-15 | $161.14 | $166.26 | 219,300 | — | — |
| 2021-06-14 | $160.63 | $165.73 | 225,500 | — | — |
| 2021-06-11 | $161.44 | $166.57 | 149,600 | — | — |
| 2021-06-10 | $159.72 | $164.79 | 208,400 | — | — |
| 2021-06-09 | $160.86 | $165.97 | 147,900 | — | — |
| 2021-06-08 | $163.44 | $168.63 | 333,900 | — | — |
| 2021-06-07 | $162.08 | $167.23 | 264,400 | — | — |
| 2021-06-04 | $164.91 | $170.15 | 187,600 | — | — |
| 2021-06-03 | $165.57 | $170.83 | 433,800 | — | — |
| 2021-06-02 | $166.30 | $171.58 | 308,300 | — | — |
| 2021-06-01 | $164.99 | $170.23 | 319,200 | — | — |
| 2021-05-28 | $164.00 | $169.21 | 178,600 | — | — |
| 2021-05-27 | $165.93 | $171.20 | 395,800 | — | — |
| 2021-05-26 | $160.56 | $165.66 | 273,200 | — | — |
| 2021-05-25 | $158.00 | $163.02 | 451,400 | — | — |
| 2021-05-24 | $157.55 | $162.55 | 189,800 | — | — |
| 2021-05-21 | $157.74 | $162.75 | 210,400 | — | — |
| 2021-05-20 | $155.81 | $160.76 | 271,400 | — | — |
| 2021-05-19 | $155.96 | $160.91 | 439,900 | — | — |
| 2021-05-18 | $159.07 | $164.12 | 439,900 | — | — |
| 2021-05-17 | $160.80 | $165.91 | 316,100 | — | — |
| 2021-05-14 | $164.40 | $169.62 | 541,200 | — | — |
| 2021-05-13 | $161.73 | $166.87 | 563,100 | — | — |
| 2021-05-12 | $158.87 | $163.92 | 512,500 | — | — |
| 2021-05-11 | $169.59 | $174.97 | 406,600 | — | — |
| 2021-05-10 | $174.17 | $179.69 | 249,200 | — | — |
| 2021-05-07 | $173.56 | $179.06 | 320,900 | — | — |
| 2021-05-06 | $174.86 | $180.40 | 314,900 | — | — |
| 2021-05-05 | $168.58 | $173.92 | 348,600 | — | — |
| 2021-05-04 | $163.00 | $168.17 | 328,000 | — | — |
| 2021-05-03 | $161.41 | $166.53 | 394,400 | — | — |
| 2021-04-30 | $161.17 | $166.28 | 469,300 | — | — |
| 2021-04-29 | $163.98 | $169.18 | 253,600 | — | — |
| 2021-04-28 | $159.50 | $164.56 | 231,500 | — | — |
| 2021-04-27 | $160.95 | $166.05 | 232,600 | — | — |
| 2021-04-26 | $158.09 | $163.10 | 366,800 | — | — |
| 2021-04-23 | $158.14 | $163.15 | 311,400 | — | — |
| 2021-04-22 | $155.64 | $160.57 | 275,400 | — | — |
| 2021-04-21 | $158.07 | $163.08 | 332,300 | — | — |
| 2021-04-20 | $154.85 | $159.76 | 255,300 | — | — |
| 2021-04-19 | $156.92 | $161.89 | 200,800 | — | — |
| 2021-04-16 | $157.50 | $162.49 | 150,200 | — | — |
| 2021-04-15 | $157.81 | $162.81 | 224,700 | — | — |
| 2021-04-14 | $156.78 | $161.75 | 174,000 | — | — |
| 2021-04-13 | $154.86 | $159.77 | 203,600 | — | — |
| 2021-04-12 | $158.63 | $163.66 | 232,900 | — | — |
| 2021-04-09 | $155.63 | $160.56 | 209,700 | — | — |
| 2021-04-08 | $154.14 | $159.03 | 178,800 | — | — |
| 2021-04-07 | $153.81 | $158.69 | 261,800 | — | — |
| 2021-04-06 | $154.68 | $159.58 | 222,700 | — | — |
| 2021-04-05 | $154.41 | $159.30 | 227,900 | — | — |
| 2021-04-01 | $152.29 | $157.12 | 232,700 | — | — |
| 2021-03-31 | $149.03 | $153.75 | 282,100 | — | — |
| 2021-03-30 | $148.98 | $153.70 | 318,900 | — | — |
| 2021-03-29 | $147.05 | $151.71 | 345,800 | — | — |
| 2021-03-26 | $152.06 | $156.88 | 322,500 | — | — |
| 2021-03-25 | $148.39 | $153.09 | 328,600 | — | — |
| 2021-03-24 | $145.16 | $149.76 | 505,600 | — | — |
| 2021-03-23 | $145.03 | $149.63 | 906,800 | — | — |
| 2021-03-22 | $148.82 | $153.54 | 481,400 | — | — |
| 2021-03-19 | $149.12 | $153.85 | 993,500 | — | — |
| 2021-03-18 | $146.97 | $151.63 | 484,100 | — | — |
| 2021-03-17 | $149.89 | $154.64 | 412,400 | — | — |
| 2021-03-16 | $147.74 | $152.42 | 471,500 | — | — |
| 2021-03-15 | $149.46 | $154.20 | 416,900 | — | — |
| 2021-03-12 | $145.35 | $149.96 | 331,300 | — | — |
| 2021-03-11 | $145.11 | $149.71 | 454,900 | — | — |
| 2021-03-10 | $140.89 | $145.36 | 637,400 | — | — |
| 2021-03-09 | $137.51 | $141.87 | 706,100 | — | — |
| 2021-03-08 | $138.95 | $143.35 | 390,300 | — | — |
| 2021-03-05 | $139.31 | $143.73 | 455,000 | — | — |
| 2021-03-04 | $135.04 | $139.32 | 449,200 | — | — |
| 2021-03-03 | $137.22 | $141.57 | 544,200 | — | — |
| 2021-03-02 | $139.50 | $143.92 | 478,700 | — | — |
| 2021-03-01 | $142.40 | $146.91 | 499,100 | — | — |
| 2021-02-26 | $139.97 | $144.41 | 430,900 | — | — |
| 2021-02-25 | $142.50 | $147.02 | 348,200 | — | — |
| 2021-02-24 | $147.60 | $152.28 | 303,800 | — | — |
| 2021-02-23 | $143.23 | $147.77 | 407,300 | — | — |
| 2021-02-22 | $143.06 | $147.60 | 309,000 | — | — |
| 2021-02-19 | $142.45 | $146.97 | 293,800 | — | — |
| 2021-02-18 | $138.67 | $143.07 | 999,600 | — | — |
| 2021-02-17 | $144.38 | $148.96 | 684,700 | — | — |
| 2021-02-16 | $146.01 | $150.63 | 778,900 | — | — |
| 2021-02-12 | $147.90 | $152.58 | 431,000 | — | — |
| 2021-02-11 | $145.17 | $149.76 | 770,900 | — | — |
| 2021-02-10 | $144.37 | $148.94 | 1,085,600 | — | — |
| 2021-02-09 | $142.12 | $146.62 | 1,031,500 | — | — |
| 2021-02-08 | $132.10 | $136.28 | 1,412,300 | — | — |
| 2021-02-05 | $112.41 | $115.97 | 385,400 | — | — |
| 2021-02-04 | $112.94 | $116.51 | 309,600 | — | — |
| 2021-02-03 | $112.31 | $115.86 | 287,800 | — | — |
| 2021-02-02 | $111.99 | $115.53 | 416,800 | — | — |
| 2021-02-01 | $113.50 | $117.09 | 333,900 | — | — |
| 2021-01-29 | $110.19 | $113.68 | 580,900 | — | — |
| 2021-01-28 | $113.86 | $117.46 | 457,800 | — | — |
| 2021-01-27 | $115.29 | $118.94 | 593,000 | — | — |
| 2021-01-26 | $115.60 | $119.26 | 434,600 | — | — |
| 2021-01-25 | $113.68 | $117.28 | 285,800 | — | — |
| 2021-01-22 | $113.11 | $116.69 | 216,100 | — | — |
| 2021-01-21 | $112.61 | $116.17 | 426,900 | — | — |
| 2021-01-20 | $113.60 | $117.19 | 427,000 | — | — |
| 2021-01-19 | $112.10 | $115.65 | 402,500 | — | — |
| 2021-01-15 | $110.32 | $113.81 | 294,400 | — | — |
| 2021-01-14 | $110.91 | $114.42 | 344,100 | — | — |
| 2021-01-13 | $109.00 | $112.45 | 341,700 | — | — |
| 2021-01-12 | $108.79 | $112.23 | 351,300 | — | — |
| 2021-01-11 | $107.17 | $110.56 | 276,100 | — | — |
| 2021-01-08 | $106.25 | $109.61 | 265,800 | — | — |
| 2021-01-07 | $105.76 | $109.11 | 276,500 | — | — |
| 2021-01-06 | $104.96 | $108.28 | 462,200 | — | — |
| 2021-01-05 | $100.91 | $104.10 | 360,900 | — | — |
| 2021-01-04 | $99.11 | $102.24 | 426,800 | — | — |