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
- 2011-11-17 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 | $164.95 | $180.50 | 578,400 | — | — |
| 2021-12-30 | $163.14 | $178.52 | 513,300 | — | — |
| 2021-12-29 | $163.21 | $178.60 | 539,200 | — | — |
| 2021-12-28 | $162.63 | $177.96 | 689,300 | — | — |
| 2021-12-27 | $163.45 | $178.86 | 746,100 | — | — |
| 2021-12-23 | $162.40 | $177.71 | 698,600 | — | — |
| 2021-12-22 | $160.82 | $175.98 | 1,136,900 | — | — |
| 2021-12-21 | $158.02 | $172.92 | 1,960,400 | — | — |
| 2021-12-20 | $153.36 | $167.82 | 1,589,500 | — | — |
| 2021-12-17 | $158.42 | $173.35 | 2,708,400 | — | — |
| 2021-12-16 | $162.16 | $177.45 | 1,310,500 | — | — |
| 2021-12-15 | $164.44 | $179.94 | 1,692,600 | — | — |
| 2021-12-14 | $160.82 | $175.98 | 1,713,200 | — | — |
| 2021-12-13 | $162.96 | $178.32 | 1,269,900 | — | — |
| 2021-12-10 | $168.97 | $184.90 | 601,500 | — | — |
| 2021-12-09 | $166.80 | $182.52 | 912,600 | — | — |
| 2021-12-08 | $170.38 | $186.44 | 1,011,200 | — | — |
| 2021-12-07 | $167.62 | $183.42 | 1,433,300 | — | — |
| 2021-12-06 | $164.41 | $179.91 | 1,300,600 | — | — |
| 2021-12-03 | $162.35 | $177.66 | 1,335,900 | — | — |
| 2021-12-02 | $165.77 | $181.40 | 1,641,600 | — | — |
| 2021-12-01 | $160.00 | $175.08 | 1,680,900 | — | — |
| 2021-11-30 | $160.35 | $175.47 | 2,035,500 | — | — |
| 2021-11-29 | $165.49 | $181.09 | 1,520,000 | — | — |
| 2021-11-26 | $163.41 | $178.81 | 821,900 | — | — |
| 2021-11-24 | $169.56 | $185.54 | 1,034,300 | — | — |
| 2021-11-23 | $170.30 | $186.35 | 1,941,400 | — | — |
| 2021-11-22 | $175.50 | $192.04 | 1,000,900 | — | — |
| 2021-11-19 | $176.06 | $192.66 | 1,153,100 | — | — |
| 2021-11-18 | $176.26 | $192.88 | 1,206,000 | — | — |
| 2021-11-17 | $176.51 | $193.15 | 1,369,100 | — | — |
| 2021-11-16 | $174.63 | $191.09 | 1,524,500 | — | — |
| 2021-11-15 | $172.13 | $188.36 | 1,777,800 | — | — |
| 2021-11-12 | $170.50 | $186.57 | 2,716,300 | — | — |
| 2021-11-11 | $169.01 | $184.94 | 1,724,400 | — | — |
| 2021-11-10 | $171.42 | $187.58 | 1,973,700 | — | — |
| 2021-11-09 | $172.47 | $188.73 | 1,950,100 | — | — |
| 2021-11-08 | $173.23 | $189.56 | 2,083,100 | — | — |
| 2021-11-05 | $175.03 | $191.53 | 1,557,200 | — | — |
| 2021-11-04 | $177.46 | $194.19 | 1,726,700 | — | — |
| 2021-11-03 | $178.12 | $194.91 | 1,590,100 | — | — |
| 2021-11-02 | $174.61 | $191.07 | 1,757,600 | — | — |
| 2021-11-01 | $175.73 | $192.30 | 1,666,700 | — | — |
| 2021-10-29 | $172.89 | $189.19 | 972,900 | — | — |
| 2021-10-28 | $172.07 | $188.29 | 968,800 | — | — |
| 2021-10-27 | $169.22 | $185.17 | 949,300 | — | — |
| 2021-10-26 | $169.18 | $185.13 | 963,700 | — | — |
| 2021-10-25 | $170.29 | $186.34 | 1,176,100 | — | — |
| 2021-10-22 | $168.38 | $184.25 | 1,024,300 | — | — |
| 2021-10-21 | $169.51 | $185.49 | 1,187,000 | — | — |
| 2021-10-20 | $168.98 | $184.91 | 1,270,000 | — | — |
| 2021-10-19 | $166.58 | $182.28 | 962,200 | — | — |
| 2021-10-18 | $167.80 | $183.62 | 1,224,700 | — | — |
| 2021-10-15 | $168.74 | $184.65 | 1,201,400 | — | — |
| 2021-10-14 | $167.32 | $183.09 | 1,078,400 | — | — |
| 2021-10-13 | $164.88 | $180.42 | 1,590,900 | — | — |
| 2021-10-12 | $163.02 | $178.39 | 1,391,100 | — | — |
| 2021-10-11 | $160.15 | $175.25 | 2,535,500 | — | — |
| 2021-10-08 | $165.12 | $180.69 | 1,471,800 | — | — |
| 2021-10-07 | $164.80 | $180.34 | 1,433,100 | — | — |
| 2021-10-06 | $157.70 | $172.57 | 1,339,500 | — | — |
| 2021-10-05 | $158.10 | $173.00 | 1,977,200 | — | — |
| 2021-10-04 | $157.66 | $172.52 | 2,945,500 | — | — |
| 2021-10-01 | $152.70 | $167.10 | 1,388,600 | — | — |
| 2021-09-30 | $148.97 | $163.01 | 1,735,800 | — | — |
| 2021-09-29 | $150.64 | $164.84 | 1,159,900 | — | — |
| 2021-09-28 | $154.21 | $168.75 | 1,599,300 | — | — |
| 2021-09-27 | $154.20 | $168.74 | 1,114,300 | — | — |
| 2021-09-24 | $151.03 | $165.27 | 823,400 | — | — |
| 2021-09-23 | $152.76 | $167.16 | 2,000,100 | — | — |
| 2021-09-22 | $145.17 | $158.86 | 1,395,600 | — | — |
| 2021-09-21 | $142.30 | $155.71 | 1,183,900 | — | — |
| 2021-09-20 | $143.48 | $157.01 | 1,463,000 | — | — |
| 2021-09-17 | $146.43 | $160.23 | 1,995,000 | — | — |
| 2021-09-16 | $149.18 | $163.24 | 1,436,200 | — | — |
| 2021-09-15 | $154.27 | $168.81 | 2,428,800 | — | — |
| 2021-09-14 | $149.83 | $163.95 | 1,269,400 | — | — |
| 2021-09-13 | $148.25 | $162.23 | 1,783,800 | — | — |
| 2021-09-10 | $146.44 | $160.25 | 1,175,800 | — | — |
| 2021-09-09 | $148.93 | $162.97 | 991,400 | — | — |
| 2021-09-08 | $148.04 | $162.00 | 1,697,600 | — | — |
| 2021-09-07 | $150.61 | $164.81 | 1,671,000 | — | — |
| 2021-09-03 | $149.93 | $164.06 | 1,260,300 | — | — |
| 2021-09-02 | $151.07 | $165.31 | 935,000 | — | — |
| 2021-09-01 | $151.40 | $165.67 | 1,277,600 | — | — |
| 2021-08-31 | $152.19 | $166.54 | 1,977,700 | — | — |
| 2021-08-30 | $153.11 | $167.54 | 1,202,600 | — | — |
| 2021-08-27 | $156.41 | $171.16 | 1,454,800 | — | — |
| 2021-08-26 | $154.21 | $168.75 | 798,200 | — | — |
| 2021-08-25 | $157.42 | $172.26 | 1,276,400 | — | — |
| 2021-08-24 | $157.64 | $172.50 | 1,253,400 | — | — |
| 2021-08-23 | $155.20 | $169.83 | 1,248,000 | — | — |
| 2021-08-20 | $154.65 | $169.23 | 1,114,300 | — | — |
| 2021-08-19 | $152.92 | $167.34 | 1,435,100 | — | — |
| 2021-08-18 | $156.58 | $171.34 | 908,900 | — | — |
| 2021-08-17 | $158.25 | $173.17 | 1,018,800 | — | — |
| 2021-08-16 | $164.24 | $179.72 | 915,400 | — | — |
| 2021-08-13 | $164.93 | $180.48 | 710,000 | — | — |
| 2021-08-12 | $166.52 | $182.22 | 885,400 | — | — |
| 2021-08-11 | $168.14 | $183.99 | 1,039,500 | — | — |
| 2021-08-10 | $169.76 | $185.76 | 1,284,700 | — | — |
| 2021-08-09 | $165.31 | $180.89 | 973,600 | — | — |
| 2021-08-06 | $163.15 | $178.53 | 1,053,200 | — | — |
| 2021-08-05 | $159.65 | $174.70 | 2,125,000 | — | — |
| 2021-08-04 | $165.72 | $181.34 | 1,609,600 | — | — |
| 2021-08-03 | $169.14 | $185.09 | 781,100 | — | — |
| 2021-08-02 | $167.66 | $183.47 | 1,360,300 | — | — |
| 2021-07-30 | $166.85 | $182.58 | 1,304,000 | — | — |
| 2021-07-29 | $167.65 | $183.45 | 1,309,400 | — | — |
| 2021-07-28 | $162.32 | $177.62 | 1,319,400 | — | — |
| 2021-07-27 | $158.90 | $173.88 | 900,200 | — | — |
| 2021-07-26 | $159.75 | $174.81 | 812,200 | — | — |
| 2021-07-23 | $157.39 | $172.23 | 680,600 | — | — |
| 2021-07-22 | $154.49 | $169.05 | 651,400 | — | — |
| 2021-07-21 | $156.05 | $170.76 | 905,300 | — | — |
| 2021-07-20 | $153.15 | $167.59 | 1,060,600 | — | — |
| 2021-07-19 | $147.17 | $161.04 | 1,560,100 | — | — |
| 2021-07-16 | $149.75 | $163.87 | 860,100 | — | — |
| 2021-07-15 | $153.59 | $168.07 | 722,300 | — | — |
| 2021-07-14 | $155.81 | $170.50 | 787,900 | — | — |
| 2021-07-13 | $157.53 | $172.38 | 1,073,100 | — | — |
| 2021-07-12 | $158.52 | $173.46 | 1,077,600 | — | — |
| 2021-07-09 | $155.61 | $170.28 | 1,044,300 | — | — |
| 2021-07-08 | $151.28 | $165.54 | 1,617,400 | — | — |
| 2021-07-07 | $154.00 | $168.52 | 1,765,000 | — | — |
| 2021-07-06 | $157.60 | $172.46 | 1,152,200 | — | — |
| 2021-07-02 | $159.87 | $174.94 | 1,236,000 | — | — |
| 2021-07-01 | $158.73 | $173.69 | 998,500 | — | — |
| 2021-06-30 | $157.33 | $172.16 | 1,172,900 | — | — |
| 2021-06-29 | $158.30 | $173.22 | 1,326,100 | — | — |
| 2021-06-28 | $154.70 | $169.28 | 1,439,100 | — | — |
| 2021-06-25 | $155.77 | $170.45 | 2,789,500 | — | — |
| 2021-06-24 | $155.13 | $169.75 | 1,071,500 | — | — |
| 2021-06-23 | $152.75 | $167.15 | 724,400 | — | — |
| 2021-06-22 | $151.64 | $165.94 | 1,252,400 | — | — |
| 2021-06-21 | $150.44 | $164.62 | 1,662,000 | — | — |
| 2021-06-18 | $147.27 | $161.15 | 1,869,600 | — | — |
| 2021-06-17 | $151.36 | $165.63 | 1,989,400 | — | — |
| 2021-06-16 | $154.37 | $168.92 | 1,839,800 | — | — |
| 2021-06-15 | $157.00 | $171.80 | 1,200,600 | — | — |
| 2021-06-14 | $157.47 | $172.32 | 940,400 | — | — |
| 2021-06-11 | $156.76 | $171.54 | 889,100 | — | — |
| 2021-06-10 | $155.54 | $170.20 | 1,170,900 | — | — |
| 2021-06-09 | $158.33 | $173.26 | 1,327,800 | — | — |
| 2021-06-08 | $159.27 | $174.28 | 912,300 | — | — |
| 2021-06-07 | $157.25 | $172.07 | 1,093,200 | — | — |
| 2021-06-04 | $159.75 | $174.81 | 1,614,200 | — | — |
| 2021-06-03 | $155.99 | $170.70 | 1,856,500 | — | — |
| 2021-06-02 | $155.00 | $169.61 | 2,014,500 | — | — |
| 2021-06-01 | $154.91 | $169.51 | 1,375,700 | — | — |
| 2021-05-28 | $150.42 | $164.60 | 1,279,300 | — | — |
| 2021-05-27 | $150.89 | $165.11 | 2,409,300 | — | — |
| 2021-05-26 | $143.38 | $156.90 | 868,300 | — | — |
| 2021-05-25 | $141.86 | $155.23 | 858,300 | — | — |
| 2021-05-24 | $141.46 | $154.80 | 786,300 | — | — |
| 2021-05-21 | $140.46 | $153.70 | 1,350,900 | — | — |
| 2021-05-20 | $137.31 | $150.25 | 1,066,200 | — | — |
| 2021-05-19 | $136.92 | $149.83 | 1,169,300 | — | — |
| 2021-05-18 | $137.33 | $150.28 | 1,057,400 | — | — |
| 2021-05-17 | $139.04 | $152.15 | 844,800 | — | — |
| 2021-05-14 | $139.18 | $152.30 | 753,300 | — | — |
| 2021-05-13 | $136.93 | $149.84 | 1,418,700 | — | — |
| 2021-05-12 | $134.37 | $147.04 | 1,362,500 | — | — |
| 2021-05-11 | $140.63 | $153.89 | 1,832,700 | — | — |
| 2021-05-10 | $143.78 | $157.33 | 1,308,400 | — | — |
| 2021-05-07 | $148.77 | $162.79 | 1,451,300 | — | — |
| 2021-05-06 | $141.46 | $154.80 | 1,676,200 | — | — |
| 2021-05-05 | $142.92 | $156.39 | 1,356,800 | — | — |
| 2021-05-04 | $139.74 | $152.91 | 2,103,400 | — | — |
| 2021-05-03 | $143.44 | $156.96 | 1,612,900 | — | — |
| 2021-04-30 | $143.89 | $157.45 | 1,692,300 | — | — |
| 2021-04-29 | $144.54 | $158.17 | 1,351,200 | — | — |
| 2021-04-28 | $146.92 | $160.77 | 1,030,300 | — | — |
| 2021-04-27 | $146.71 | $160.54 | 1,019,800 | — | — |
| 2021-04-26 | $145.20 | $158.89 | 941,500 | — | — |
| 2021-04-23 | $144.89 | $158.55 | 1,597,100 | — | — |
| 2021-04-22 | $138.93 | $152.03 | 984,700 | — | — |
| 2021-04-21 | $139.18 | $152.30 | 1,073,600 | — | — |
| 2021-04-20 | $135.04 | $147.77 | 1,628,200 | — | — |
| 2021-04-19 | $140.32 | $153.55 | 1,346,500 | — | — |
| 2021-04-16 | $141.05 | $154.35 | 1,572,500 | — | — |
| 2021-04-15 | $141.84 | $155.21 | 1,272,600 | — | — |
| 2021-04-14 | $142.25 | $155.66 | 1,044,900 | — | — |
| 2021-04-13 | $141.20 | $154.51 | 1,249,500 | — | — |
| 2021-04-12 | $143.15 | $156.65 | 895,100 | — | — |
| 2021-04-09 | $142.43 | $155.86 | 929,200 | — | — |
| 2021-04-08 | $140.15 | $153.36 | 1,321,000 | — | — |
| 2021-04-07 | $140.71 | $153.98 | 1,189,700 | — | — |
| 2021-04-06 | $144.28 | $157.88 | 1,593,200 | — | — |
| 2021-04-05 | $142.01 | $155.40 | 1,203,200 | — | — |
| 2021-04-01 | $140.74 | $154.01 | 1,894,700 | — | — |
| 2021-03-31 | $137.90 | $150.90 | 1,902,000 | — | — |
| 2021-03-30 | $137.29 | $150.23 | 2,812,000 | — | — |
| 2021-03-29 | $135.08 | $147.81 | 1,702,800 | — | — |
| 2021-03-26 | $140.64 | $153.90 | 1,656,600 | — | — |
| 2021-03-25 | $142.68 | $156.13 | 1,274,600 | — | — |
| 2021-03-24 | $139.85 | $153.03 | 1,438,100 | — | — |
| 2021-03-23 | $139.48 | $152.63 | 1,920,400 | — | — |
| 2021-03-22 | $145.04 | $158.71 | 1,795,800 | — | — |
| 2021-03-19 | $145.94 | $159.70 | 3,381,300 | — | — |
| 2021-03-18 | $148.90 | $162.94 | 1,413,800 | — | — |
| 2021-03-17 | $153.23 | $167.68 | 1,741,100 | — | — |
| 2021-03-16 | $147.35 | $161.24 | 1,593,300 | — | — |
| 2021-03-15 | $152.83 | $167.24 | 1,127,200 | — | — |
| 2021-03-12 | $150.90 | $165.13 | 1,477,300 | — | — |
| 2021-03-11 | $152.51 | $166.89 | 1,407,000 | — | — |
| 2021-03-10 | $148.69 | $162.71 | 1,782,300 | — | — |
| 2021-03-09 | $143.50 | $157.03 | 2,701,600 | — | — |
| 2021-03-08 | $144.60 | $158.23 | 2,435,000 | — | — |
| 2021-03-05 | $146.17 | $159.95 | 2,952,500 | — | — |
| 2021-03-04 | $146.40 | $160.20 | 2,345,600 | — | — |
| 2021-03-03 | $155.55 | $170.21 | 1,519,600 | — | — |
| 2021-03-02 | $154.21 | $168.75 | 1,098,900 | — | — |
| 2021-03-01 | $154.76 | $169.35 | 1,764,400 | — | — |
| 2021-02-26 | $149.84 | $163.97 | 2,581,400 | — | — |
| 2021-02-25 | $147.44 | $161.34 | 2,075,900 | — | — |
| 2021-02-24 | $155.22 | $169.85 | 2,041,600 | — | — |
| 2021-02-23 | $151.66 | $165.96 | 2,287,900 | — | — |
| 2021-02-22 | $156.99 | $171.79 | 1,777,200 | — | — |
| 2021-02-19 | $153.80 | $168.30 | 1,771,100 | — | — |
| 2021-02-18 | $149.35 | $163.43 | 1,531,100 | — | — |
| 2021-02-17 | $156.57 | $171.33 | 1,332,500 | — | — |
| 2021-02-16 | $155.09 | $169.71 | 1,875,500 | — | — |
| 2021-02-12 | $156.29 | $171.02 | 1,404,300 | — | — |
| 2021-02-11 | $153.95 | $168.46 | 1,812,000 | — | — |
| 2021-02-10 | $149.89 | $164.02 | 2,010,400 | — | — |
| 2021-02-09 | $148.28 | $162.26 | 1,132,100 | — | — |
| 2021-02-08 | $148.77 | $162.79 | 1,654,000 | — | — |
| 2021-02-05 | $147.13 | $161.00 | 1,944,300 | — | — |
| 2021-02-04 | $142.15 | $155.55 | 4,000,800 | — | — |
| 2021-02-03 | $143.15 | $156.65 | 2,346,400 | — | — |
| 2021-02-02 | $141.26 | $154.58 | 2,117,400 | — | — |
| 2021-02-01 | $138.77 | $151.85 | 1,654,400 | — | — |
| 2021-01-29 | $133.60 | $146.19 | 2,596,500 | — | — |
| 2021-01-28 | $133.42 | $146.00 | 3,049,100 | — | — |
| 2021-01-27 | $127.96 | $140.02 | 2,274,400 | — | — |
| 2021-01-26 | $135.70 | $148.49 | 1,652,000 | — | — |
| 2021-01-25 | $139.01 | $152.11 | 2,196,800 | — | — |
| 2021-01-22 | $139.49 | $152.64 | 2,251,600 | — | — |
| 2021-01-21 | $143.85 | $157.41 | 1,854,900 | — | — |
| 2021-01-20 | $145.12 | $158.80 | 2,112,600 | — | — |
| 2021-01-19 | $142.57 | $156.01 | 1,789,700 | — | — |
| 2021-01-15 | $142.75 | $156.21 | 1,783,600 | — | — |
| 2021-01-14 | $144.22 | $157.82 | 1,879,800 | — | — |
| 2021-01-13 | $146.06 | $159.83 | 2,275,100 | — | — |
| 2021-01-12 | $151.09 | $165.33 | 2,221,000 | — | — |
| 2021-01-11 | $145.08 | $158.76 | 2,475,200 | — | — |
| 2021-01-08 | $145.56 | $159.28 | 2,471,800 | — | — |
| 2021-01-07 | $144.80 | $158.45 | 2,237,100 | — | — |
| 2021-01-06 | $138.11 | $151.13 | 2,078,600 | — | — |
| 2021-01-05 | $133.39 | $145.96 | 1,762,800 | — | — |
| 2021-01-04 | $129.51 | $141.72 | 1,934,500 | — | — |