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
- 1993-04-23 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 | $122.48 | $174.15 | 226,400 | — | — |
| 2021-12-30 | $121.88 | $173.30 | 237,200 | — | — |
| 2021-12-29 | $122.10 | $173.61 | 953,000 | — | — |
| 2021-12-28 | $121.44 | $172.67 | 438,700 | — | — |
| 2021-12-27 | $119.89 | $170.47 | 352,200 | — | — |
| 2021-12-23 | $116.33 | $165.41 | 223,800 | — | — |
| 2021-12-22 | $115.39 | $164.07 | 379,800 | — | — |
| 2021-12-21 | $115.39 | $164.07 | 301,800 | — | — |
| 2021-12-20 | $113.67 | $161.63 | 291,900 | — | — |
| 2021-12-17 | $115.89 | $164.78 | 800,100 | — | — |
| 2021-12-16 | $118.69 | $168.76 | 242,600 | — | — |
| 2021-12-15 | $118.37 | $168.31 | 309,800 | — | — |
| 2021-12-14 | $116.95 | $166.29 | 292,600 | — | — |
| 2021-12-13 | $118.61 | $168.65 | 217,900 | — | — |
| 2021-12-10 | $119.74 | $170.26 | 168,900 | — | — |
| 2021-12-09 | $119.53 | $169.96 | 193,600 | — | — |
| 2021-12-08 | $120.82 | $171.79 | 210,100 | — | — |
| 2021-12-07 | $120.28 | $171.02 | 377,900 | — | — |
| 2021-12-06 | $120.22 | $170.94 | 615,400 | — | — |
| 2021-12-03 | $118.80 | $168.92 | 368,300 | — | — |
| 2021-12-02 | $119.65 | $170.13 | 578,300 | — | — |
| 2021-12-01 | $116.79 | $166.06 | 786,000 | — | — |
| 2021-11-30 | $119.59 | $170.04 | 593,800 | — | — |
| 2021-11-29 | $125.87 | $178.97 | 228,100 | — | — |
| 2021-11-26 | $126.61 | $180.03 | 167,000 | — | — |
| 2021-11-24 | $128.18 | $182.26 | 220,400 | — | — |
| 2021-11-23 | $129.70 | $184.42 | 155,800 | — | — |
| 2021-11-22 | $128.80 | $183.14 | 274,500 | — | — |
| 2021-11-19 | $130.15 | $185.06 | 212,800 | — | — |
| 2021-11-18 | $129.64 | $184.33 | 258,800 | — | — |
| 2021-11-17 | $134.45 | $191.17 | 267,100 | — | — |
| 2021-11-16 | $134.24 | $190.87 | 402,900 | — | — |
| 2021-11-15 | $132.32 | $188.14 | 190,800 | — | — |
| 2021-11-12 | $131.49 | $186.96 | 177,500 | — | — |
| 2021-11-11 | $129.83 | $184.60 | 131,800 | — | — |
| 2021-11-10 | $129.58 | $184.25 | 147,000 | — | — |
| 2021-11-09 | $130.36 | $185.36 | 170,700 | — | — |
| 2021-11-08 | $130.64 | $185.76 | 255,000 | — | — |
| 2021-11-05 | $131.50 | $186.98 | 335,700 | — | — |
| 2021-11-04 | $128.55 | $182.78 | 326,300 | — | — |
| 2021-11-03 | $128.40 | $182.57 | 290,000 | — | — |
| 2021-11-02 | $127.40 | $181.15 | 275,500 | — | — |
| 2021-11-01 | $125.18 | $177.99 | 581,800 | — | — |
| 2021-10-29 | $120.78 | $171.74 | 696,400 | — | — |
| 2021-10-28 | $125.98 | $179.13 | 218,700 | — | — |
| 2021-10-27 | $125.32 | $178.19 | 202,200 | — | — |
| 2021-10-26 | $126.89 | $180.42 | 188,500 | — | — |
| 2021-10-25 | $127.79 | $181.16 | 216,400 | — | — |
| 2021-10-22 | $127.77 | $181.13 | 131,600 | — | — |
| 2021-10-21 | $129.07 | $182.98 | 139,700 | — | — |
| 2021-10-20 | $128.16 | $181.69 | 180,000 | — | — |
| 2021-10-19 | $127.55 | $180.82 | 143,300 | — | — |
| 2021-10-18 | $127.82 | $181.21 | 221,100 | — | — |
| 2021-10-15 | $128.22 | $181.77 | 193,200 | — | — |
| 2021-10-14 | $128.01 | $181.47 | 215,400 | — | — |
| 2021-10-13 | $127.39 | $180.60 | 266,400 | — | — |
| 2021-10-12 | $124.49 | $176.48 | 99,800 | — | — |
| 2021-10-11 | $124.57 | $176.60 | 182,800 | — | — |
| 2021-10-08 | $124.51 | $176.51 | 217,900 | — | — |
| 2021-10-07 | $124.26 | $176.16 | 252,700 | — | — |
| 2021-10-06 | $123.10 | $174.51 | 240,900 | — | — |
| 2021-10-05 | $121.66 | $172.47 | 249,200 | — | — |
| 2021-10-04 | $122.29 | $173.37 | 241,900 | — | — |
| 2021-10-01 | $121.58 | $172.36 | 259,800 | — | — |
| 2021-09-30 | $119.35 | $169.20 | 314,900 | — | — |
| 2021-09-29 | $120.38 | $170.66 | 237,600 | — | — |
| 2021-09-28 | $120.03 | $170.16 | 230,800 | — | — |
| 2021-09-27 | $120.33 | $170.59 | 206,600 | — | — |
| 2021-09-24 | $120.36 | $170.63 | 186,300 | — | — |
| 2021-09-23 | $121.01 | $171.55 | 162,100 | — | — |
| 2021-09-22 | $120.28 | $170.52 | 235,000 | — | — |
| 2021-09-21 | $120.06 | $170.20 | 240,600 | — | — |
| 2021-09-20 | $121.86 | $172.76 | 289,200 | — | — |
| 2021-09-17 | $121.23 | $171.86 | 568,400 | — | — |
| 2021-09-16 | $122.30 | $173.38 | 176,800 | — | — |
| 2021-09-15 | $124.63 | $176.68 | 206,600 | — | — |
| 2021-09-14 | $124.58 | $176.61 | 184,100 | — | — |
| 2021-09-13 | $124.76 | $176.87 | 286,000 | — | — |
| 2021-09-10 | $125.84 | $178.40 | 341,000 | — | — |
| 2021-09-09 | $128.63 | $182.35 | 227,700 | — | — |
| 2021-09-08 | $130.88 | $185.54 | 325,200 | — | — |
| 2021-09-07 | $131.08 | $185.83 | 131,600 | — | — |
| 2021-09-03 | $135.15 | $191.60 | 112,700 | — | — |
| 2021-09-02 | $135.14 | $191.58 | 165,500 | — | — |
| 2021-09-01 | $135.01 | $191.40 | 135,800 | — | — |
| 2021-08-31 | $134.80 | $191.10 | 154,100 | — | — |
| 2021-08-30 | $135.23 | $191.71 | 122,300 | — | — |
| 2021-08-27 | $134.53 | $190.72 | 180,600 | — | — |
| 2021-08-26 | $132.66 | $188.07 | 133,600 | — | — |
| 2021-08-25 | $134.13 | $190.15 | 116,000 | — | — |
| 2021-08-24 | $132.96 | $188.49 | 85,700 | — | — |
| 2021-08-23 | $132.96 | $188.49 | 111,200 | — | — |
| 2021-08-20 | $133.52 | $189.29 | 118,600 | — | — |
| 2021-08-19 | $132.41 | $187.71 | 94,000 | — | — |
| 2021-08-18 | $132.05 | $187.20 | 110,800 | — | — |
| 2021-08-17 | $133.01 | $188.56 | 213,100 | — | — |
| 2021-08-16 | $132.88 | $188.38 | 106,300 | — | — |
| 2021-08-13 | $133.05 | $188.62 | 174,300 | — | — |
| 2021-08-12 | $132.68 | $188.10 | 247,800 | — | — |
| 2021-08-11 | $131.63 | $186.61 | 305,900 | — | — |
| 2021-08-10 | $129.20 | $183.16 | 200,400 | — | — |
| 2021-08-09 | $130.08 | $184.41 | 297,200 | — | — |
| 2021-08-06 | $128.43 | $182.07 | 184,600 | — | — |
| 2021-08-05 | $127.50 | $180.75 | 158,000 | — | — |
| 2021-08-04 | $126.77 | $179.72 | 294,500 | — | — |
| 2021-08-03 | $128.63 | $182.35 | 418,300 | — | — |
| 2021-08-02 | $129.91 | $183.63 | 453,600 | — | — |
| 2021-07-30 | $128.92 | $182.23 | 842,400 | — | — |
| 2021-07-29 | $139.05 | $196.55 | 316,000 | — | — |
| 2021-07-28 | $137.65 | $194.57 | 165,100 | — | — |
| 2021-07-27 | $136.76 | $193.31 | 150,500 | — | — |
| 2021-07-26 | $136.72 | $193.26 | 191,000 | — | — |
| 2021-07-23 | $136.24 | $192.58 | 175,200 | — | — |
| 2021-07-22 | $134.67 | $190.36 | 203,600 | — | — |
| 2021-07-21 | $136.06 | $192.32 | 158,000 | — | — |
| 2021-07-20 | $137.02 | $193.68 | 294,000 | — | — |
| 2021-07-19 | $137.13 | $193.84 | 293,000 | — | — |
| 2021-07-16 | $139.04 | $196.53 | 177,700 | — | — |
| 2021-07-15 | $138.56 | $195.86 | 155,500 | — | — |
| 2021-07-14 | $138.44 | $195.69 | 179,900 | — | — |
| 2021-07-13 | $138.50 | $195.77 | 223,600 | — | — |
| 2021-07-12 | $140.42 | $198.49 | 174,300 | — | — |
| 2021-07-09 | $141.18 | $199.56 | 229,800 | — | — |
| 2021-07-08 | $139.27 | $196.86 | 154,200 | — | — |
| 2021-07-07 | $141.02 | $199.33 | 219,900 | — | — |
| 2021-07-06 | $140.05 | $197.96 | 273,400 | — | — |
| 2021-07-02 | $140.41 | $198.47 | 121,900 | — | — |
| 2021-07-01 | $141.12 | $199.47 | 225,500 | — | — |
| 2021-06-30 | $140.84 | $199.08 | 186,500 | — | — |
| 2021-06-29 | $140.28 | $198.29 | 151,900 | — | — |
| 2021-06-28 | $140.71 | $198.90 | 218,600 | — | — |
| 2021-06-25 | $140.92 | $199.19 | 635,000 | — | — |
| 2021-06-24 | $140.18 | $198.15 | 142,300 | — | — |
| 2021-06-23 | $140.17 | $198.13 | 227,600 | — | — |
| 2021-06-22 | $141.63 | $200.20 | 207,400 | — | — |
| 2021-06-21 | $141.58 | $200.13 | 229,800 | — | — |
| 2021-06-18 | $140.10 | $198.03 | 280,400 | — | — |
| 2021-06-17 | $141.51 | $200.03 | 157,900 | — | — |
| 2021-06-16 | $142.62 | $201.60 | 168,400 | — | — |
| 2021-06-15 | $144.33 | $204.01 | 214,200 | — | — |
| 2021-06-14 | $143.49 | $202.82 | 223,600 | — | — |
| 2021-06-11 | $145.83 | $206.13 | 152,900 | — | — |
| 2021-06-10 | $144.99 | $204.95 | 216,100 | — | — |
| 2021-06-09 | $142.17 | $200.96 | 174,100 | — | — |
| 2021-06-08 | $142.78 | $201.82 | 182,900 | — | — |
| 2021-06-07 | $142.52 | $201.45 | 184,800 | — | — |
| 2021-06-04 | $145.56 | $205.75 | 151,900 | — | — |
| 2021-06-03 | $145.40 | $205.52 | 224,500 | — | — |
| 2021-06-02 | $145.66 | $205.89 | 282,800 | — | — |
| 2021-06-01 | $146.88 | $207.62 | 173,000 | — | — |
| 2021-05-28 | $147.31 | $208.22 | 146,900 | — | — |
| 2021-05-27 | $146.77 | $207.46 | 172,600 | — | — |
| 2021-05-26 | $147.86 | $209.00 | 113,600 | — | — |
| 2021-05-25 | $147.73 | $208.82 | 199,200 | — | — |
| 2021-05-24 | $149.26 | $210.98 | 143,000 | — | — |
| 2021-05-21 | $149.63 | $211.50 | 134,900 | — | — |
| 2021-05-20 | $149.74 | $211.66 | 123,200 | — | — |
| 2021-05-19 | $149.54 | $211.38 | 161,400 | — | — |
| 2021-05-18 | $150.92 | $213.33 | 172,500 | — | — |
| 2021-05-17 | $153.11 | $216.42 | 136,800 | — | — |
| 2021-05-14 | $153.54 | $217.03 | 174,000 | — | — |
| 2021-05-13 | $154.62 | $218.56 | 308,900 | — | — |
| 2021-05-12 | $151.61 | $214.30 | 164,100 | — | — |
| 2021-05-11 | $153.99 | $217.67 | 299,700 | — | — |
| 2021-05-10 | $155.48 | $219.77 | 226,300 | — | — |
| 2021-05-07 | $157.56 | $222.71 | 187,100 | — | — |
| 2021-05-06 | $156.52 | $221.24 | 240,600 | — | — |
| 2021-05-05 | $154.18 | $217.94 | 186,400 | — | — |
| 2021-05-04 | $155.02 | $219.12 | 206,800 | — | — |
| 2021-05-03 | $152.46 | $215.50 | 212,900 | — | — |
| 2021-04-30 | $150.81 | $213.17 | 365,700 | — | — |
| 2021-04-29 | $150.92 | $213.33 | 226,400 | — | — |
| 2021-04-28 | $151.12 | $213.61 | 192,000 | — | — |
| 2021-04-27 | $151.64 | $214.35 | 214,900 | — | — |
| 2021-04-26 | $150.92 | $212.79 | 193,600 | — | — |
| 2021-04-23 | $151.45 | $213.54 | 188,100 | — | — |
| 2021-04-22 | $150.07 | $211.59 | 278,400 | — | — |
| 2021-04-21 | $151.94 | $214.23 | 191,200 | — | — |
| 2021-04-20 | $150.42 | $212.09 | 190,300 | — | — |
| 2021-04-19 | $149.71 | $211.08 | 203,900 | — | — |
| 2021-04-16 | $148.08 | $208.79 | 322,600 | — | — |
| 2021-04-15 | $147.20 | $207.55 | 184,800 | — | — |
| 2021-04-14 | $145.81 | $205.59 | 185,100 | — | — |
| 2021-04-13 | $146.33 | $206.32 | 160,800 | — | — |
| 2021-04-12 | $146.21 | $206.15 | 100,800 | — | — |
| 2021-04-09 | $145.20 | $204.73 | 151,400 | — | — |
| 2021-04-08 | $143.68 | $202.58 | 158,700 | — | — |
| 2021-04-07 | $143.59 | $202.46 | 188,000 | — | — |
| 2021-04-06 | $145.97 | $205.81 | 206,100 | — | — |
| 2021-04-05 | $144.69 | $204.01 | 196,100 | — | — |
| 2021-04-01 | $143.87 | $202.85 | 228,200 | — | — |
| 2021-03-31 | $141.67 | $199.75 | 408,600 | — | — |
| 2021-03-30 | $143.08 | $201.74 | 247,900 | — | — |
| 2021-03-29 | $144.77 | $204.12 | 272,200 | — | — |
| 2021-03-26 | $144.82 | $204.19 | 286,800 | — | — |
| 2021-03-25 | $142.47 | $200.88 | 265,600 | — | — |
| 2021-03-24 | $141.84 | $199.99 | 300,800 | — | — |
| 2021-03-23 | $140.77 | $198.48 | 330,100 | — | — |
| 2021-03-22 | $141.59 | $199.64 | 247,700 | — | — |
| 2021-03-19 | $139.31 | $196.42 | 615,000 | — | — |
| 2021-03-18 | $141.51 | $199.52 | 174,100 | — | — |
| 2021-03-17 | $141.28 | $199.20 | 180,900 | — | — |
| 2021-03-16 | $140.50 | $198.10 | 280,700 | — | — |
| 2021-03-15 | $142.13 | $200.40 | 356,200 | — | — |
| 2021-03-12 | $140.77 | $198.48 | 219,000 | — | — |
| 2021-03-11 | $139.38 | $196.52 | 169,100 | — | — |
| 2021-03-10 | $139.38 | $196.52 | 150,700 | — | — |
| 2021-03-09 | $137.69 | $194.14 | 251,500 | — | — |
| 2021-03-08 | $137.71 | $194.16 | 230,600 | — | — |
| 2021-03-05 | $134.09 | $189.06 | 204,700 | — | — |
| 2021-03-04 | $130.40 | $183.86 | 493,600 | — | — |
| 2021-03-03 | $131.05 | $184.77 | 220,400 | — | — |
| 2021-03-02 | $130.35 | $183.79 | 367,700 | — | — |
| 2021-03-01 | $130.60 | $184.14 | 283,000 | — | — |
| 2021-02-26 | $130.07 | $183.39 | 386,500 | — | — |
| 2021-02-25 | $130.30 | $183.72 | 378,600 | — | — |
| 2021-02-24 | $128.76 | $181.55 | 213,000 | — | — |
| 2021-02-23 | $128.28 | $180.87 | 490,700 | — | — |
| 2021-02-22 | $129.10 | $182.03 | 347,100 | — | — |
| 2021-02-19 | $132.24 | $186.45 | 492,900 | — | — |
| 2021-02-18 | $140.99 | $198.79 | 208,700 | — | — |
| 2021-02-17 | $143.21 | $201.92 | 200,700 | — | — |
| 2021-02-16 | $143.60 | $202.47 | 175,300 | — | — |
| 2021-02-12 | $144.63 | $203.92 | 105,300 | — | — |
| 2021-02-11 | $142.97 | $201.58 | 195,800 | — | — |
| 2021-02-10 | $143.25 | $201.98 | 151,100 | — | — |
| 2021-02-09 | $142.17 | $200.45 | 183,000 | — | — |
| 2021-02-08 | $141.98 | $200.19 | 171,200 | — | — |
| 2021-02-05 | $140.66 | $198.32 | 177,500 | — | — |
| 2021-02-04 | $138.00 | $194.57 | 251,100 | — | — |
| 2021-02-03 | $136.56 | $192.54 | 134,700 | — | — |
| 2021-02-02 | $136.94 | $193.08 | 193,000 | — | — |
| 2021-02-01 | $134.09 | $189.06 | 184,700 | — | — |
| 2021-01-29 | $132.97 | $187.48 | 377,800 | — | — |
| 2021-01-28 | $135.25 | $190.70 | 165,800 | — | — |
| 2021-01-27 | $133.25 | $187.88 | 186,900 | — | — |
| 2021-01-26 | $138.85 | $195.77 | 125,900 | — | — |
| 2021-01-25 | $139.57 | $196.28 | 187,100 | — | — |
| 2021-01-22 | $138.19 | $194.34 | 227,800 | — | — |
| 2021-01-21 | $138.11 | $194.23 | 208,300 | — | — |
| 2021-01-20 | $140.62 | $197.76 | 254,100 | — | — |
| 2021-01-19 | $137.26 | $193.03 | 222,300 | — | — |
| 2021-01-15 | $138.83 | $195.24 | 149,300 | — | — |
| 2021-01-14 | $139.45 | $196.11 | 181,200 | — | — |
| 2021-01-13 | $138.58 | $194.89 | 245,000 | — | — |
| 2021-01-12 | $138.15 | $194.28 | 199,200 | — | — |
| 2021-01-11 | $138.79 | $195.18 | 115,300 | — | — |
| 2021-01-08 | $139.07 | $195.58 | 140,600 | — | — |
| 2021-01-07 | $139.70 | $196.46 | 192,400 | — | — |
| 2021-01-06 | $137.72 | $193.68 | 289,300 | — | — |
| 2021-01-05 | $133.70 | $188.02 | 260,500 | — | — |
| 2021-01-04 | $134.00 | $188.45 | 315,700 | — | — |