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
- 2001-12-03 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 | $211.72 | $325.26 | 165,400 | — | — |
| 2021-12-30 | $211.44 | $324.83 | 160,900 | — | — |
| 2021-12-29 | $218.40 | $335.52 | 193,400 | — | — |
| 2021-12-28 | $214.94 | $330.21 | 239,000 | — | — |
| 2021-12-27 | $214.89 | $330.13 | 198,700 | — | — |
| 2021-12-23 | $208.99 | $321.06 | 156,800 | — | — |
| 2021-12-22 | $206.15 | $316.70 | 223,000 | — | — |
| 2021-12-21 | $209.91 | $322.48 | 292,000 | — | — |
| 2021-12-20 | $198.24 | $304.55 | 298,100 | — | — |
| 2021-12-17 | $203.52 | $312.66 | 1,257,700 | — | — |
| 2021-12-16 | $198.00 | $304.18 | 267,500 | — | — |
| 2021-12-15 | $200.22 | $307.59 | 352,300 | — | — |
| 2021-12-14 | $199.44 | $306.39 | 329,800 | — | — |
| 2021-12-13 | $199.34 | $306.24 | 296,200 | — | — |
| 2021-12-10 | $200.41 | $307.88 | 253,300 | — | — |
| 2021-12-09 | $199.22 | $306.06 | 217,900 | — | — |
| 2021-12-08 | $201.95 | $310.25 | 620,100 | — | — |
| 2021-12-07 | $200.81 | $308.50 | 395,600 | — | — |
| 2021-12-06 | $198.30 | $304.64 | 316,100 | — | — |
| 2021-12-03 | $196.22 | $301.45 | 280,300 | — | — |
| 2021-12-02 | $199.36 | $306.27 | 310,100 | — | — |
| 2021-12-01 | $197.05 | $302.72 | 340,700 | — | — |
| 2021-11-30 | $201.35 | $309.33 | 285,300 | — | — |
| 2021-11-29 | $207.65 | $319.01 | 218,400 | — | — |
| 2021-11-26 | $210.06 | $322.71 | 157,500 | — | — |
| 2021-11-24 | $214.93 | $330.19 | 264,800 | — | — |
| 2021-11-23 | $215.48 | $331.04 | 264,600 | — | — |
| 2021-11-22 | $214.92 | $330.18 | 326,000 | — | — |
| 2021-11-19 | $215.91 | $331.70 | 311,300 | — | — |
| 2021-11-18 | $217.50 | $334.14 | 298,500 | — | — |
| 2021-11-17 | $218.73 | $336.03 | 319,300 | — | — |
| 2021-11-16 | $219.00 | $336.44 | 326,600 | — | — |
| 2021-11-15 | $220.56 | $338.84 | 333,100 | — | — |
| 2021-11-12 | $221.42 | $340.16 | 173,600 | — | — |
| 2021-11-11 | $221.85 | $340.82 | 161,200 | — | — |
| 2021-11-10 | $222.27 | $341.47 | 157,600 | — | — |
| 2021-11-09 | $224.23 | $344.48 | 318,500 | — | — |
| 2021-11-08 | $218.11 | $335.08 | 239,900 | — | — |
| 2021-11-05 | $215.71 | $331.39 | 167,100 | — | — |
| 2021-11-04 | $209.84 | $322.37 | 207,300 | — | — |
| 2021-11-03 | $212.17 | $325.95 | 235,000 | — | — |
| 2021-11-02 | $208.94 | $320.99 | 249,900 | — | — |
| 2021-11-01 | $207.57 | $318.88 | 322,600 | — | — |
| 2021-10-29 | $205.43 | $315.60 | 302,400 | — | — |
| 2021-10-28 | $208.04 | $319.61 | 239,100 | — | — |
| 2021-10-27 | $203.33 | $312.37 | 255,600 | — | — |
| 2021-10-26 | $205.85 | $316.24 | 271,500 | — | — |
| 2021-10-25 | $207.02 | $318.04 | 401,900 | — | — |
| 2021-10-22 | $204.65 | $314.40 | 209,700 | — | — |
| 2021-10-21 | $205.02 | $314.97 | 266,800 | — | — |
| 2021-10-20 | $205.40 | $315.55 | 437,500 | — | — |
| 2021-10-19 | $208.66 | $320.56 | 161,100 | — | — |
| 2021-10-18 | $210.67 | $323.65 | 275,200 | — | — |
| 2021-10-15 | $207.73 | $319.13 | 247,600 | — | — |
| 2021-10-14 | $208.76 | $320.71 | 393,900 | — | — |
| 2021-10-13 | $206.25 | $316.66 | 541,800 | — | — |
| 2021-10-12 | $207.11 | $317.98 | 395,400 | — | — |
| 2021-10-11 | $205.82 | $316.00 | 596,200 | — | — |
| 2021-10-08 | $202.83 | $311.41 | 563,500 | — | — |
| 2021-10-07 | $199.24 | $305.89 | 617,900 | — | — |
| 2021-10-06 | $195.55 | $300.23 | 1,337,900 | — | — |
| 2021-10-05 | $176.33 | $270.72 | 415,000 | — | — |
| 2021-10-04 | $173.97 | $267.10 | 368,800 | — | — |
| 2021-10-01 | $173.79 | $266.82 | 450,100 | — | — |
| 2021-09-30 | $173.37 | $266.18 | 277,500 | — | — |
| 2021-09-29 | $176.21 | $270.54 | 409,800 | — | — |
| 2021-09-28 | $175.68 | $269.72 | 247,300 | — | — |
| 2021-09-27 | $179.67 | $275.85 | 310,200 | — | — |
| 2021-09-24 | $180.54 | $277.18 | 233,600 | — | — |
| 2021-09-23 | $179.20 | $275.13 | 313,700 | — | — |
| 2021-09-22 | $173.54 | $266.44 | 323,500 | — | — |
| 2021-09-21 | $170.00 | $261.00 | 360,700 | — | — |
| 2021-09-20 | $169.81 | $260.71 | 371,100 | — | — |
| 2021-09-17 | $169.74 | $260.60 | 1,062,100 | — | — |
| 2021-09-16 | $172.55 | $264.92 | 195,900 | — | — |
| 2021-09-15 | $171.00 | $262.54 | 251,900 | — | — |
| 2021-09-14 | $169.15 | $259.70 | 233,400 | — | — |
| 2021-09-13 | $172.71 | $265.16 | 227,900 | — | — |
| 2021-09-10 | $172.90 | $265.45 | 235,300 | — | — |
| 2021-09-09 | $172.89 | $265.44 | 205,800 | — | — |
| 2021-09-08 | $172.50 | $264.84 | 318,800 | — | — |
| 2021-09-07 | $173.75 | $266.76 | 224,500 | — | — |
| 2021-09-03 | $177.22 | $272.09 | 213,700 | — | — |
| 2021-09-02 | $179.83 | $276.09 | 280,500 | — | — |
| 2021-09-01 | $180.98 | $277.86 | 370,700 | — | — |
| 2021-08-31 | $184.53 | $283.31 | 244,600 | — | — |
| 2021-08-30 | $185.55 | $284.88 | 161,100 | — | — |
| 2021-08-27 | $188.03 | $288.68 | 250,100 | — | — |
| 2021-08-26 | $185.36 | $284.58 | 188,700 | — | — |
| 2021-08-25 | $187.10 | $287.25 | 121,600 | — | — |
| 2021-08-24 | $185.75 | $285.18 | 226,200 | — | — |
| 2021-08-23 | $184.04 | $282.56 | 216,900 | — | — |
| 2021-08-20 | $181.12 | $278.07 | 148,700 | — | — |
| 2021-08-19 | $177.59 | $272.65 | 176,600 | — | — |
| 2021-08-18 | $179.00 | $274.82 | 258,400 | — | — |
| 2021-08-17 | $181.28 | $278.32 | 334,800 | — | — |
| 2021-08-16 | $183.18 | $281.24 | 221,000 | — | — |
| 2021-08-13 | $182.03 | $279.47 | 189,900 | — | — |
| 2021-08-12 | $181.74 | $279.03 | 164,900 | — | — |
| 2021-08-11 | $182.64 | $280.41 | 251,600 | — | — |
| 2021-08-10 | $179.18 | $275.10 | 252,400 | — | — |
| 2021-08-09 | $174.31 | $267.62 | 217,000 | — | — |
| 2021-08-06 | $178.98 | $274.79 | 195,200 | — | — |
| 2021-08-05 | $176.16 | $270.46 | 206,400 | — | — |
| 2021-08-04 | $173.79 | $266.82 | 346,700 | — | — |
| 2021-08-03 | $176.11 | $270.38 | 306,100 | — | — |
| 2021-08-02 | $172.98 | $265.58 | 321,900 | — | — |
| 2021-07-30 | $175.38 | $269.26 | 338,800 | — | — |
| 2021-07-29 | $172.53 | $264.89 | 236,500 | — | — |
| 2021-07-28 | $169.23 | $259.82 | 438,000 | — | — |
| 2021-07-27 | $168.90 | $259.31 | 403,300 | — | — |
| 2021-07-26 | $171.09 | $262.67 | 329,600 | — | — |
| 2021-07-23 | $167.05 | $256.47 | 608,100 | — | — |
| 2021-07-22 | $167.00 | $256.40 | 272,300 | — | — |
| 2021-07-21 | $170.21 | $261.32 | 280,400 | — | — |
| 2021-07-20 | $168.12 | $258.11 | 335,600 | — | — |
| 2021-07-19 | $161.81 | $248.43 | 435,100 | — | — |
| 2021-07-16 | $165.60 | $254.25 | 243,600 | — | — |
| 2021-07-15 | $167.74 | $257.53 | 255,900 | — | — |
| 2021-07-14 | $166.89 | $256.03 | 364,700 | — | — |
| 2021-07-13 | $169.17 | $259.52 | 276,700 | — | — |
| 2021-07-12 | $174.81 | $268.18 | 417,200 | — | — |
| 2021-07-09 | $173.59 | $266.31 | 310,500 | — | — |
| 2021-07-08 | $169.44 | $259.94 | 448,900 | — | — |
| 2021-07-07 | $171.55 | $263.18 | 578,200 | — | — |
| 2021-07-06 | $170.01 | $260.81 | 564,600 | — | — |
| 2021-07-02 | $178.73 | $274.19 | 631,000 | — | — |
| 2021-07-01 | $176.26 | $270.40 | 1,026,800 | — | — |
| 2021-06-30 | $187.03 | $286.92 | 552,100 | — | — |
| 2021-06-29 | $188.36 | $288.96 | 537,900 | — | — |
| 2021-06-28 | $189.75 | $291.10 | 381,300 | — | — |
| 2021-06-25 | $193.11 | $296.25 | 486,600 | — | — |
| 2021-06-24 | $191.64 | $294.00 | 471,700 | — | — |
| 2021-06-23 | $191.28 | $293.44 | 529,300 | — | — |
| 2021-06-22 | $186.04 | $285.40 | 296,300 | — | — |
| 2021-06-21 | $185.16 | $284.05 | 252,300 | — | — |
| 2021-06-18 | $178.52 | $273.87 | 652,900 | — | — |
| 2021-06-17 | $181.99 | $279.19 | 255,500 | — | — |
| 2021-06-16 | $186.88 | $286.69 | 319,800 | — | — |
| 2021-06-15 | $189.84 | $291.23 | 233,300 | — | — |
| 2021-06-14 | $186.25 | $285.73 | 442,100 | — | — |
| 2021-06-11 | $188.21 | $288.73 | 152,400 | — | — |
| 2021-06-10 | $185.80 | $285.04 | 167,100 | — | — |
| 2021-06-09 | $186.65 | $286.34 | 201,400 | — | — |
| 2021-06-08 | $188.55 | $289.26 | 172,300 | — | — |
| 2021-06-07 | $187.05 | $286.95 | 280,400 | — | — |
| 2021-06-04 | $188.59 | $289.32 | 298,100 | — | — |
| 2021-06-03 | $185.23 | $284.16 | 334,100 | — | — |
| 2021-06-02 | $184.17 | $282.54 | 326,500 | — | — |
| 2021-06-01 | $185.26 | $284.21 | 487,500 | — | — |
| 2021-05-28 | $185.75 | $284.96 | 384,800 | — | — |
| 2021-05-27 | $185.07 | $283.92 | 416,800 | — | — |
| 2021-05-26 | $179.62 | $275.56 | 778,200 | — | — |
| 2021-05-25 | $176.25 | $270.39 | 309,200 | — | — |
| 2021-05-24 | $179.72 | $275.71 | 188,000 | — | — |
| 2021-05-21 | $177.28 | $271.97 | 741,200 | — | — |
| 2021-05-20 | $175.66 | $269.48 | 468,700 | — | — |
| 2021-05-19 | $175.64 | $269.45 | 415,600 | — | — |
| 2021-05-18 | $176.98 | $271.51 | 529,000 | — | — |
| 2021-05-17 | $181.19 | $277.96 | 536,800 | — | — |
| 2021-05-14 | $185.16 | $284.05 | 361,500 | — | — |
| 2021-05-13 | $186.30 | $285.80 | 278,000 | — | — |
| 2021-05-12 | $180.72 | $277.24 | 258,600 | — | — |
| 2021-05-11 | $187.14 | $287.09 | 362,400 | — | — |
| 2021-05-10 | $188.21 | $288.73 | 366,200 | — | — |
| 2021-05-07 | $191.64 | $294.00 | 377,200 | — | — |
| 2021-05-06 | $190.48 | $292.22 | 316,000 | — | — |
| 2021-05-05 | $189.65 | $290.94 | 210,400 | — | — |
| 2021-05-04 | $187.36 | $287.43 | 268,400 | — | — |
| 2021-05-03 | $187.72 | $287.98 | 223,700 | — | — |
| 2021-04-30 | $185.52 | $284.61 | 620,800 | — | — |
| 2021-04-29 | $191.71 | $294.10 | 611,600 | — | — |
| 2021-04-28 | $187.84 | $288.17 | 628,100 | — | — |
| 2021-04-27 | $186.30 | $285.80 | 531,800 | — | — |
| 2021-04-26 | $181.77 | $278.85 | 479,000 | — | — |
| 2021-04-23 | $178.14 | $273.29 | 480,800 | — | — |
| 2021-04-22 | $170.04 | $260.86 | 599,800 | — | — |
| 2021-04-21 | $171.62 | $263.28 | 764,300 | — | — |
| 2021-04-20 | $171.81 | $263.57 | 260,600 | — | — |
| 2021-04-19 | $173.79 | $266.61 | 305,900 | — | — |
| 2021-04-16 | $171.29 | $262.78 | 322,800 | — | — |
| 2021-04-15 | $170.31 | $261.27 | 327,700 | — | — |
| 2021-04-14 | $170.25 | $260.98 | 327,200 | — | — |
| 2021-04-13 | $170.03 | $260.64 | 315,000 | — | — |
| 2021-04-12 | $172.72 | $264.77 | 385,500 | — | — |
| 2021-04-09 | $170.18 | $260.87 | 380,400 | — | — |
| 2021-04-08 | $167.26 | $256.40 | 452,600 | — | — |
| 2021-04-07 | $166.99 | $255.98 | 511,000 | — | — |
| 2021-04-06 | $169.18 | $259.34 | 444,400 | — | — |
| 2021-04-05 | $171.60 | $263.05 | 779,200 | — | — |
| 2021-04-01 | $168.90 | $258.91 | 1,053,600 | — | — |
| 2021-03-31 | $165.00 | $252.93 | 2,459,800 | — | — |
| 2021-03-30 | $145.61 | $223.21 | 774,600 | — | — |
| 2021-03-29 | $144.32 | $221.23 | 515,200 | — | — |
| 2021-03-26 | $145.64 | $223.26 | 655,500 | — | — |
| 2021-03-25 | $137.08 | $210.13 | 359,800 | — | — |
| 2021-03-24 | $131.57 | $201.69 | 451,200 | — | — |
| 2021-03-23 | $130.50 | $200.05 | 681,100 | — | — |
| 2021-03-22 | $135.22 | $207.28 | 605,300 | — | — |
| 2021-03-19 | $136.41 | $209.11 | 1,114,100 | — | — |
| 2021-03-18 | $137.41 | $210.64 | 492,700 | — | — |
| 2021-03-17 | $143.57 | $220.08 | 502,100 | — | — |
| 2021-03-16 | $143.67 | $220.24 | 596,700 | — | — |
| 2021-03-15 | $146.85 | $225.11 | 659,800 | — | — |
| 2021-03-12 | $140.83 | $215.88 | 481,500 | — | — |
| 2021-03-11 | $135.01 | $206.96 | 249,900 | — | — |
| 2021-03-10 | $134.37 | $205.98 | 422,700 | — | — |
| 2021-03-09 | $130.82 | $200.54 | 371,500 | — | — |
| 2021-03-08 | $131.38 | $201.40 | 336,900 | — | — |
| 2021-03-05 | $126.21 | $193.47 | 282,300 | — | — |
| 2021-03-04 | $122.23 | $187.37 | 297,600 | — | — |
| 2021-03-03 | $125.41 | $192.25 | 371,000 | — | — |
| 2021-03-02 | $126.37 | $193.72 | 371,000 | — | — |
| 2021-03-01 | $127.19 | $194.97 | 286,000 | — | — |
| 2021-02-26 | $123.30 | $189.01 | 272,600 | — | — |
| 2021-02-25 | $123.69 | $189.61 | 301,900 | — | — |
| 2021-02-24 | $127.72 | $195.79 | 290,500 | — | — |
| 2021-02-23 | $126.36 | $193.70 | 295,600 | — | — |
| 2021-02-22 | $122.47 | $187.74 | 330,700 | — | — |
| 2021-02-19 | $121.77 | $186.67 | 306,100 | — | — |
| 2021-02-18 | $120.44 | $184.63 | 275,100 | — | — |
| 2021-02-17 | $122.11 | $187.19 | 213,700 | — | — |
| 2021-02-16 | $123.71 | $189.64 | 219,100 | — | — |
| 2021-02-12 | $125.61 | $192.55 | 174,400 | — | — |
| 2021-02-11 | $124.80 | $191.31 | 248,900 | — | — |
| 2021-02-10 | $122.55 | $187.86 | 221,000 | — | — |
| 2021-02-09 | $123.91 | $189.95 | 196,700 | — | — |
| 2021-02-08 | $124.86 | $191.40 | 433,500 | — | — |
| 2021-02-05 | $121.09 | $185.62 | 217,400 | — | — |
| 2021-02-04 | $119.07 | $182.53 | 350,200 | — | — |
| 2021-02-03 | $118.29 | $181.33 | 337,500 | — | — |
| 2021-02-02 | $119.70 | $183.49 | 602,000 | — | — |
| 2021-02-01 | $125.18 | $191.89 | 424,200 | — | — |
| 2021-01-29 | $120.24 | $184.32 | 736,600 | — | — |
| 2021-01-28 | $124.08 | $190.21 | 562,400 | — | — |
| 2021-01-27 | $131.02 | $200.84 | 1,196,900 | — | — |
| 2021-01-26 | $122.91 | $188.41 | 497,700 | — | — |
| 2021-01-25 | $124.20 | $190.39 | 629,200 | — | — |
| 2021-01-22 | $122.89 | $188.38 | 321,200 | — | — |
| 2021-01-21 | $122.26 | $187.42 | 682,900 | — | — |
| 2021-01-20 | $118.55 | $181.73 | 575,100 | — | — |
| 2021-01-19 | $117.37 | $179.92 | 612,800 | — | — |
| 2021-01-15 | $117.98 | $180.66 | 615,800 | — | — |
| 2021-01-14 | $118.09 | $180.82 | 564,600 | — | — |
| 2021-01-13 | $116.90 | $179.00 | 347,000 | — | — |
| 2021-01-12 | $118.76 | $181.85 | 424,600 | — | — |
| 2021-01-11 | $116.24 | $177.99 | 496,300 | — | — |
| 2021-01-08 | $115.99 | $177.61 | 779,000 | — | — |
| 2021-01-07 | $121.26 | $185.68 | 1,184,700 | — | — |
| 2021-01-06 | $128.30 | $196.46 | 626,800 | — | — |
| 2021-01-05 | $121.04 | $185.34 | 517,900 | — | — |
| 2021-01-04 | $120.22 | $184.09 | 674,100 | — | — |