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
- 2000-09-28 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 | $206.16 | $415.88 | 37,100 | — | — |
| 2021-12-30 | $205.07 | $413.68 | 14,600 | — | — |
| 2021-12-29 | $202.16 | $407.81 | 18,300 | — | — |
| 2021-12-28 | $203.22 | $409.95 | 10,400 | — | — |
| 2021-12-27 | $203.40 | $410.31 | 11,100 | — | — |
| 2021-12-23 | $199.34 | $402.12 | 15,900 | — | — |
| 2021-12-22 | $197.79 | $398.99 | 20,600 | — | — |
| 2021-12-21 | $194.99 | $393.35 | 14,400 | — | — |
| 2021-12-20 | $192.04 | $387.39 | 19,100 | — | — |
| 2021-12-17 | $196.59 | $396.57 | 37,900 | — | — |
| 2021-12-16 | $193.58 | $390.50 | 87,600 | — | — |
| 2021-12-15 | $193.79 | $390.92 | 52,500 | — | — |
| 2021-12-14 | $191.43 | $386.16 | 23,900 | — | — |
| 2021-12-13 | $193.38 | $390.10 | 11,500 | — | — |
| 2021-12-10 | $197.86 | $399.13 | 23,100 | — | — |
| 2021-12-09 | $199.22 | $401.88 | 13,700 | — | — |
| 2021-12-08 | $199.74 | $402.93 | 42,700 | — | — |
| 2021-12-07 | $199.01 | $401.45 | 92,700 | — | — |
| 2021-12-06 | $197.31 | $398.03 | 29,200 | — | — |
| 2021-12-03 | $195.50 | $394.37 | 48,300 | — | — |
| 2021-12-02 | $193.84 | $391.03 | 28,400 | — | — |
| 2021-12-01 | $188.99 | $381.24 | 29,400 | — | — |
| 2021-11-30 | $182.75 | $368.65 | 46,700 | — | — |
| 2021-11-29 | $180.85 | $364.82 | 19,200 | — | — |
| 2021-11-26 | $181.75 | $366.64 | 26,500 | — | — |
| 2021-11-24 | $193.17 | $389.67 | 12,900 | — | — |
| 2021-11-23 | $194.53 | $392.42 | 13,700 | — | — |
| 2021-11-22 | $196.34 | $396.07 | 16,800 | — | — |
| 2021-11-19 | $197.19 | $397.78 | 17,700 | — | — |
| 2021-11-18 | $195.08 | $393.53 | 72,000 | — | — |
| 2021-11-17 | $199.24 | $401.92 | 86,700 | — | — |
| 2021-11-16 | $198.47 | $400.37 | 44,400 | — | — |
| 2021-11-15 | $204.50 | $412.53 | 20,000 | — | — |
| 2021-11-12 | $206.52 | $416.60 | 10,000 | — | — |
| 2021-11-11 | $206.77 | $417.11 | 30,000 | — | — |
| 2021-11-10 | $206.48 | $416.52 | 15,900 | — | — |
| 2021-11-09 | $210.06 | $423.75 | 110,100 | — | — |
| 2021-11-08 | $208.22 | $420.03 | 25,700 | — | — |
| 2021-11-05 | $208.59 | $420.78 | 39,500 | — | — |
| 2021-11-04 | $204.43 | $412.39 | 24,800 | — | — |
| 2021-11-03 | $205.54 | $414.63 | 25,600 | — | — |
| 2021-11-02 | $196.93 | $397.26 | 18,300 | — | — |
| 2021-11-01 | $199.84 | $403.13 | 16,300 | — | — |
| 2021-10-29 | $201.65 | $406.78 | 25,900 | — | — |
| 2021-10-28 | $199.04 | $401.52 | 16,800 | — | — |
| 2021-10-27 | $196.28 | $395.95 | 20,900 | — | — |
| 2021-10-26 | $194.97 | $393.31 | 20,100 | — | — |
| 2021-10-25 | $197.70 | $398.81 | 23,700 | — | — |
| 2021-10-22 | $200.32 | $404.10 | 19,100 | — | — |
| 2021-10-21 | $203.77 | $411.06 | 22,100 | — | — |
| 2021-10-20 | $202.50 | $408.50 | 17,600 | — | — |
| 2021-10-19 | $200.12 | $403.69 | 25,200 | — | — |
| 2021-10-18 | $198.66 | $400.75 | 20,400 | — | — |
| 2021-10-15 | $197.42 | $398.25 | 37,500 | — | — |
| 2021-10-14 | $194.43 | $392.22 | 28,200 | — | — |
| 2021-10-13 | $190.48 | $384.25 | 54,400 | — | — |
| 2021-10-12 | $192.51 | $388.34 | 23,600 | — | — |
| 2021-10-11 | $193.37 | $390.08 | 8,100 | — | — |
| 2021-10-08 | $192.67 | $388.67 | 21,900 | — | — |
| 2021-10-07 | $189.18 | $381.63 | 18,700 | — | — |
| 2021-10-06 | $191.20 | $385.70 | 20,400 | — | — |
| 2021-10-05 | $190.85 | $384.99 | 30,600 | — | — |
| 2021-10-04 | $187.57 | $378.38 | 18,700 | — | — |
| 2021-10-01 | $189.24 | $381.75 | 18,200 | — | — |
| 2021-09-30 | $187.00 | $377.23 | 78,300 | — | — |
| 2021-09-29 | $182.78 | $368.71 | 17,600 | — | — |
| 2021-09-28 | $187.28 | $369.49 | 33,000 | — | — |
| 2021-09-27 | $191.49 | $377.79 | 24,900 | — | — |
| 2021-09-24 | $189.84 | $374.54 | 14,400 | — | — |
| 2021-09-23 | $186.76 | $368.46 | 23,100 | — | — |
| 2021-09-22 | $181.78 | $358.64 | 10,100 | — | — |
| 2021-09-21 | $179.15 | $353.45 | 8,500 | — | — |
| 2021-09-20 | $176.77 | $348.75 | 23,000 | — | — |
| 2021-09-17 | $185.16 | $365.30 | 31,500 | — | — |
| 2021-09-16 | $180.50 | $356.11 | 19,400 | — | — |
| 2021-09-15 | $181.10 | $357.29 | 19,900 | — | — |
| 2021-09-14 | $180.98 | $357.06 | 33,500 | — | — |
| 2021-09-13 | $180.91 | $356.92 | 43,500 | — | — |
| 2021-09-10 | $183.72 | $362.46 | 30,000 | — | — |
| 2021-09-09 | $182.58 | $360.21 | 28,700 | — | — |
| 2021-09-08 | $186.29 | $367.53 | 20,700 | — | — |
| 2021-09-07 | $188.61 | $372.11 | 17,600 | — | — |
| 2021-09-03 | $183.45 | $361.93 | 7,500 | — | — |
| 2021-09-02 | $182.93 | $360.91 | 26,000 | — | — |
| 2021-09-01 | $182.47 | $360.00 | 27,800 | — | — |
| 2021-08-31 | $178.78 | $352.72 | 18,300 | — | — |
| 2021-08-30 | $179.34 | $353.82 | 6,900 | — | — |
| 2021-08-27 | $178.52 | $352.20 | 16,400 | — | — |
| 2021-08-26 | $175.55 | $346.35 | 8,500 | — | — |
| 2021-08-25 | $176.92 | $349.05 | 14,300 | — | — |
| 2021-08-24 | $177.31 | $349.82 | 30,800 | — | — |
| 2021-08-23 | $171.61 | $338.57 | 14,200 | — | — |
| 2021-08-20 | $167.93 | $331.31 | 14,700 | — | — |
| 2021-08-19 | $170.44 | $336.26 | 33,800 | — | — |
| 2021-08-18 | $171.53 | $338.41 | 9,900 | — | — |
| 2021-08-17 | $171.17 | $337.70 | 21,400 | — | — |
| 2021-08-16 | $175.27 | $345.79 | 20,200 | — | — |
| 2021-08-13 | $176.17 | $347.57 | 19,100 | — | — |
| 2021-08-12 | $175.28 | $345.81 | 17,200 | — | — |
| 2021-08-11 | $176.86 | $348.93 | 14,000 | — | — |
| 2021-08-10 | $177.82 | $350.82 | 13,400 | — | — |
| 2021-08-09 | $175.23 | $345.71 | 10,500 | — | — |
| 2021-08-06 | $177.95 | $351.08 | 9,500 | — | — |
| 2021-08-05 | $178.94 | $353.03 | 15,000 | — | — |
| 2021-08-04 | $177.91 | $351.00 | 15,000 | — | — |
| 2021-08-03 | $180.72 | $356.54 | 10,700 | — | — |
| 2021-08-02 | $181.72 | $358.52 | 21,300 | — | — |
| 2021-07-30 | $181.22 | $357.53 | 26,600 | — | — |
| 2021-07-29 | $182.80 | $360.65 | 25,400 | — | — |
| 2021-07-28 | $181.48 | $358.04 | 42,100 | — | — |
| 2021-07-27 | $177.18 | $349.56 | 29,600 | — | — |
| 2021-07-26 | $180.80 | $356.70 | 29,500 | — | — |
| 2021-07-23 | $179.90 | $354.93 | 30,700 | — | — |
| 2021-07-22 | $178.59 | $352.34 | 12,700 | — | — |
| 2021-07-21 | $178.66 | $352.48 | 29,800 | — | — |
| 2021-07-20 | $177.00 | $349.21 | 24,800 | — | — |
| 2021-07-19 | $175.40 | $346.05 | 39,000 | — | — |
| 2021-07-16 | $182.51 | $360.08 | 15,400 | — | — |
| 2021-07-15 | $180.95 | $357.00 | 37,800 | — | — |
| 2021-07-14 | $182.82 | $360.69 | 20,700 | — | — |
| 2021-07-13 | $180.66 | $356.43 | 21,800 | — | — |
| 2021-07-12 | $186.25 | $367.46 | 19,800 | — | — |
| 2021-07-09 | $188.72 | $372.33 | 20,800 | — | — |
| 2021-07-08 | $187.15 | $369.23 | 23,300 | — | — |
| 2021-07-07 | $189.37 | $373.61 | 23,000 | — | — |
| 2021-07-06 | $184.71 | $364.42 | 13,600 | — | — |
| 2021-07-02 | $187.80 | $370.51 | 21,300 | — | — |
| 2021-07-01 | $185.15 | $365.28 | 17,900 | — | — |
| 2021-06-30 | $184.90 | $364.79 | 22,800 | — | — |
| 2021-06-29 | $184.02 | $363.06 | 25,400 | — | — |
| 2021-06-28 | $186.15 | $367.26 | 28,800 | — | — |
| 2021-06-25 | $190.37 | $375.58 | 31,300 | — | — |
| 2021-06-24 | $188.86 | $372.60 | 52,300 | — | — |
| 2021-06-23 | $182.60 | $360.25 | 82,400 | — | — |
| 2021-06-22 | $177.95 | $351.08 | 64,000 | — | — |
| 2021-06-21 | $185.14 | $365.27 | 36,600 | — | — |
| 2021-06-18 | $181.69 | $358.46 | 41,700 | — | — |
| 2021-06-17 | $184.20 | $363.41 | 32,900 | — | — |
| 2021-06-16 | $186.31 | $367.57 | 38,400 | — | — |
| 2021-06-15 | $190.42 | $375.68 | 29,100 | — | — |
| 2021-06-14 | $189.00 | $372.88 | 27,600 | — | — |
| 2021-06-11 | $191.84 | $378.48 | 380,300 | — | — |
| 2021-06-10 | $186.80 | $368.54 | 58,600 | — | — |
| 2021-06-09 | $182.36 | $359.78 | 89,300 | — | — |
| 2021-06-08 | $175.56 | $346.36 | 83,800 | — | — |
| 2021-06-07 | $176.29 | $347.80 | 78,000 | — | — |
| 2021-06-04 | $175.04 | $345.34 | 54,300 | — | — |
| 2021-06-03 | $174.37 | $344.02 | 79,500 | — | — |
| 2021-06-02 | $180.30 | $355.72 | 39,800 | — | — |
| 2021-06-01 | $181.20 | $357.49 | 37,400 | — | — |
| 2021-05-28 | $176.63 | $348.48 | 93,800 | — | — |
| 2021-05-27 | $175.48 | $346.21 | 62,700 | — | — |
| 2021-05-26 | $180.47 | $356.05 | 17,700 | — | — |
| 2021-05-25 | $177.88 | $350.94 | 28,600 | — | — |
| 2021-05-24 | $186.39 | $367.73 | 16,600 | — | — |
| 2021-05-21 | $185.29 | $365.56 | 22,700 | — | — |
| 2021-05-20 | $185.41 | $365.80 | 40,100 | — | — |
| 2021-05-19 | $183.64 | $362.31 | 16,400 | — | — |
| 2021-05-18 | $184.26 | $363.53 | 11,900 | — | — |
| 2021-05-17 | $186.43 | $367.81 | 20,300 | — | — |
| 2021-05-14 | $187.44 | $369.80 | 13,400 | — | — |
| 2021-05-13 | $180.11 | $355.34 | 20,400 | — | — |
| 2021-05-12 | $179.28 | $353.70 | 26,700 | — | — |
| 2021-05-11 | $183.34 | $361.71 | 43,600 | — | — |
| 2021-05-10 | $185.59 | $366.15 | 24,900 | — | — |
| 2021-05-07 | $180.88 | $356.86 | 22,900 | — | — |
| 2021-05-06 | $178.50 | $352.17 | 22,300 | — | — |
| 2021-05-05 | $176.55 | $348.32 | 15,200 | — | — |
| 2021-05-04 | $175.14 | $345.54 | 25,700 | — | — |
| 2021-05-03 | $173.43 | $342.16 | 12,500 | — | — |
| 2021-04-30 | $170.10 | $335.59 | 31,700 | — | — |
| 2021-04-29 | $170.68 | $336.74 | 34,300 | — | — |
| 2021-04-28 | $173.25 | $341.81 | 23,600 | — | — |
| 2021-04-27 | $173.35 | $342.00 | 22,300 | — | — |
| 2021-04-26 | $173.79 | $342.87 | 17,500 | — | — |
| 2021-04-23 | $178.66 | $352.48 | 44,600 | — | — |
| 2021-04-22 | $178.49 | $352.15 | 33,800 | — | — |
| 2021-04-21 | $178.01 | $351.20 | 41,400 | — | — |
| 2021-04-20 | $173.76 | $342.81 | 55,600 | — | — |
| 2021-04-19 | $177.08 | $349.36 | 26,000 | — | — |
| 2021-04-16 | $180.32 | $355.76 | 25,000 | — | — |
| 2021-04-15 | $180.05 | $355.22 | 28,600 | — | — |
| 2021-04-14 | $181.61 | $358.30 | 27,400 | — | — |
| 2021-04-13 | $181.88 | $358.83 | 47,600 | — | — |
| 2021-04-12 | $176.67 | $348.55 | 39,200 | — | — |
| 2021-04-09 | $184.29 | $363.59 | 50,500 | — | — |
| 2021-04-08 | $188.40 | $371.70 | 62,000 | — | — |
| 2021-04-07 | $184.97 | $364.93 | 54,600 | — | — |
| 2021-04-06 | $183.42 | $361.87 | 40,500 | — | — |
| 2021-04-05 | $182.16 | $359.39 | 43,200 | — | — |
| 2021-04-01 | $180.93 | $356.96 | 62,000 | — | — |
| 2021-03-31 | $177.79 | $350.76 | 119,100 | — | — |
| 2021-03-30 | $173.72 | $342.73 | 44,900 | — | — |
| 2021-03-29 | $172.16 | $339.66 | 74,300 | — | — |
| 2021-03-26 | $169.94 | $335.28 | 72,200 | — | — |
| 2021-03-25 | $166.54 | $328.57 | 50,900 | — | — |
| 2021-03-24 | $170.45 | $336.28 | 40,100 | — | — |
| 2021-03-23 | $171.52 | $338.39 | 33,900 | — | — |
| 2021-03-22 | $179.24 | $353.63 | 45,200 | — | — |
| 2021-03-19 | $178.55 | $352.26 | 171,700 | — | — |
| 2021-03-18 | $191.10 | $377.02 | 72,700 | — | — |
| 2021-03-17 | $187.49 | $369.90 | 56,200 | — | — |
| 2021-03-16 | $181.92 | $358.91 | 52,700 | — | — |
| 2021-03-15 | $179.81 | $354.75 | 32,200 | — | — |
| 2021-03-12 | $176.51 | $348.24 | 76,700 | — | — |
| 2021-03-11 | $171.55 | $338.45 | 48,400 | — | — |
| 2021-03-10 | $168.83 | $333.09 | 46,800 | — | — |
| 2021-03-09 | $167.15 | $329.77 | 59,800 | — | — |
| 2021-03-08 | $165.91 | $327.33 | 124,600 | — | — |
| 2021-03-05 | $171.30 | $337.96 | 73,600 | — | — |
| 2021-03-04 | $175.07 | $345.40 | 41,600 | — | — |
| 2021-03-03 | $183.30 | $361.64 | 75,100 | — | — |
| 2021-03-02 | $187.00 | $368.93 | 51,400 | — | — |
| 2021-03-01 | $185.06 | $365.11 | 53,000 | — | — |
| 2021-02-26 | $186.15 | $367.26 | 42,100 | — | — |
| 2021-02-25 | $185.20 | $365.38 | 105,700 | — | — |
| 2021-02-24 | $185.64 | $366.25 | 63,700 | — | — |
| 2021-02-23 | $179.46 | $354.06 | 55,200 | — | — |
| 2021-02-22 | $169.84 | $335.08 | 36,300 | — | — |
| 2021-02-19 | $173.14 | $341.59 | 31,600 | — | — |
| 2021-02-18 | $173.71 | $342.71 | 48,400 | — | — |
| 2021-02-17 | $179.17 | $353.49 | 48,800 | — | — |
| 2021-02-16 | $172.80 | $340.92 | 29,100 | — | — |
| 2021-02-12 | $170.31 | $336.01 | 33,100 | — | — |
| 2021-02-11 | $169.59 | $334.59 | 44,800 | — | — |
| 2021-02-10 | $171.88 | $339.10 | 67,500 | — | — |
| 2021-02-09 | $172.45 | $340.23 | 122,500 | — | — |
| 2021-02-08 | $174.35 | $343.98 | 133,400 | — | — |
| 2021-02-05 | $171.02 | $337.41 | 80,500 | — | — |
| 2021-02-04 | $165.10 | $325.73 | 42,300 | — | — |
| 2021-02-03 | $164.87 | $325.27 | 70,300 | — | — |
| 2021-02-02 | $167.03 | $329.54 | 49,300 | — | — |
| 2021-02-01 | $165.34 | $326.20 | 54,300 | — | — |
| 2021-01-29 | $156.71 | $309.18 | 74,100 | — | — |
| 2021-01-28 | $161.77 | $319.16 | 41,600 | — | — |
| 2021-01-27 | $162.69 | $320.97 | 75,900 | — | — |
| 2021-01-26 | $164.35 | $324.25 | 69,000 | — | — |
| 2021-01-25 | $159.92 | $315.51 | 39,700 | — | — |
| 2021-01-22 | $160.93 | $317.50 | 43,600 | — | — |
| 2021-01-21 | $162.19 | $319.99 | 18,300 | — | — |
| 2021-01-20 | $162.82 | $321.23 | 30,400 | — | — |
| 2021-01-19 | $165.81 | $327.13 | 29,900 | — | — |
| 2021-01-15 | $163.85 | $323.26 | 43,300 | — | — |
| 2021-01-14 | $168.61 | $332.65 | 54,800 | — | — |
| 2021-01-13 | $167.55 | $330.56 | 50,000 | — | — |
| 2021-01-12 | $168.41 | $332.26 | 60,400 | — | — |
| 2021-01-11 | $171.99 | $339.32 | 30,100 | — | — |
| 2021-01-08 | $173.71 | $342.71 | 52,400 | — | — |
| 2021-01-07 | $172.82 | $340.96 | 50,800 | — | — |
| 2021-01-06 | $178.87 | $352.90 | 57,800 | — | — |
| 2021-01-05 | $166.90 | $329.28 | 27,200 | — | — |
| 2021-01-04 | $164.40 | $324.35 | 70,900 | — | — |