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
- 1993-05-12 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 | $116.50 | $317.95 | 668,550 | — | — |
| 2021-12-30 | $116.94 | $319.15 | 1,091,850 | — | — |
| 2021-12-29 | $117.30 | $320.13 | 1,358,250 | — | — |
| 2021-12-28 | $116.64 | $318.33 | 1,094,350 | — | — |
| 2021-12-27 | $116.12 | $316.91 | 1,085,400 | — | — |
| 2021-12-23 | $115.28 | $314.62 | 1,736,800 | — | — |
| 2021-12-22 | $116.16 | $317.02 | 2,047,650 | — | — |
| 2021-12-21 | $113.88 | $310.80 | 3,752,600 | — | — |
| 2021-12-20 | $113.12 | $308.73 | 2,049,350 | — | — |
| 2021-12-17 | $112.04 | $305.78 | 3,006,650 | — | — |
| 2021-12-16 | $114.18 | $311.62 | 3,427,950 | — | — |
| 2021-12-15 | $111.44 | $304.14 | 2,417,350 | — | — |
| 2021-12-14 | $109.00 | $297.48 | 1,792,850 | — | — |
| 2021-12-13 | $109.16 | $297.92 | 1,844,050 | — | — |
| 2021-12-10 | $108.04 | $294.86 | 1,980,500 | — | — |
| 2021-12-09 | $109.92 | $299.99 | 2,412,100 | — | — |
| 2021-12-08 | $110.26 | $300.92 | 2,007,400 | — | — |
| 2021-12-07 | $109.52 | $298.90 | 3,350,550 | — | — |
| 2021-12-06 | $110.82 | $302.45 | 2,607,000 | — | — |
| 2021-12-03 | $108.46 | $296.01 | 2,875,550 | — | — |
| 2021-12-02 | $109.58 | $299.07 | 2,679,150 | — | — |
| 2021-12-01 | $109.76 | $299.56 | 2,451,100 | — | — |
| 2021-11-30 | $109.66 | $299.28 | 3,493,900 | — | — |
| 2021-11-29 | $111.06 | $303.10 | 3,107,600 | — | — |
| 2021-11-26 | $113.16 | $308.84 | 2,906,900 | — | — |
| 2021-11-24 | $112.68 | $307.53 | 1,583,000 | — | — |
| 2021-11-23 | $113.46 | $309.65 | 2,913,600 | — | — |
| 2021-11-22 | $113.10 | $308.67 | 2,536,750 | — | — |
| 2021-11-19 | $113.32 | $309.27 | 2,400,350 | — | — |
| 2021-11-18 | $113.42 | $309.55 | 3,977,900 | — | — |
| 2021-11-17 | $115.46 | $315.11 | 2,608,350 | — | — |
| 2021-11-16 | $115.26 | $314.57 | 3,987,250 | — | — |
| 2021-11-15 | $119.56 | $326.30 | 3,977,850 | — | — |
| 2021-11-12 | $117.60 | $320.95 | 7,077,900 | — | — |
| 2021-11-11 | $125.84 | $343.44 | 1,226,000 | — | — |
| 2021-11-10 | $126.28 | $344.64 | 1,259,550 | — | — |
| 2021-11-09 | $125.40 | $342.24 | 1,809,100 | — | — |
| 2021-11-08 | $125.98 | $343.82 | 2,278,500 | — | — |
| 2021-11-05 | $126.18 | $344.37 | 2,034,250 | — | — |
| 2021-11-04 | $127.66 | $348.41 | 1,405,950 | — | — |
| 2021-11-03 | $127.66 | $348.41 | 1,985,050 | — | — |
| 2021-11-02 | $127.12 | $346.94 | 2,727,600 | — | — |
| 2021-11-01 | $124.92 | $340.93 | 1,409,900 | — | — |
| 2021-10-29 | $124.76 | $340.49 | 1,975,650 | — | — |
| 2021-10-28 | $124.38 | $339.46 | 1,264,950 | — | — |
| 2021-10-27 | $123.54 | $337.16 | 1,256,750 | — | — |
| 2021-10-26 | $124.52 | $339.84 | 1,234,850 | — | — |
| 2021-10-25 | $123.54 | $337.16 | 1,572,350 | — | — |
| 2021-10-22 | $123.58 | $337.27 | 1,998,700 | — | — |
| 2021-10-21 | $122.44 | $334.16 | 1,298,750 | — | — |
| 2021-10-20 | $121.26 | $330.94 | 1,490,750 | — | — |
| 2021-10-19 | $120.34 | $328.43 | 1,702,100 | — | — |
| 2021-10-18 | $118.58 | $323.63 | 2,114,300 | — | — |
| 2021-10-15 | $120.44 | $328.70 | 1,756,600 | — | — |
| 2021-10-14 | $119.34 | $325.70 | 2,794,450 | — | — |
| 2021-10-13 | $120.90 | $329.96 | 2,226,300 | — | — |
| 2021-10-12 | $120.54 | $328.98 | 1,373,100 | — | — |
| 2021-10-11 | $121.60 | $331.87 | 1,876,750 | — | — |
| 2021-10-08 | $121.22 | $330.83 | 1,556,700 | — | — |
| 2021-10-07 | $120.74 | $329.52 | 1,910,200 | — | — |
| 2021-10-06 | $119.72 | $326.74 | 3,344,150 | — | — |
| 2021-10-05 | $119.78 | $326.90 | 2,069,650 | — | — |
| 2021-10-04 | $121.08 | $330.45 | 3,463,050 | — | — |
| 2021-10-01 | $119.36 | $325.76 | 3,035,750 | — | — |
| 2021-09-30 | $120.12 | $327.83 | 3,900,600 | — | — |
| 2021-09-29 | $119.34 | $325.70 | 4,274,100 | — | — |
| 2021-09-28 | $115.26 | $314.57 | 3,116,300 | — | — |
| 2021-09-27 | $117.44 | $320.52 | 2,924,650 | — | — |
| 2021-09-24 | $120.70 | $329.41 | 5,054,100 | — | — |
| 2021-09-23 | $118.96 | $324.67 | 2,661,100 | — | — |
| 2021-09-22 | $117.48 | $320.63 | 3,194,100 | — | — |
| 2021-09-21 | $118.26 | $322.75 | 4,347,950 | — | — |
| 2021-09-20 | $117.00 | $319.32 | 8,744,350 | — | — |
| 2021-09-17 | $111.12 | $303.27 | 3,652,200 | — | — |
| 2021-09-16 | $113.20 | $308.95 | 2,672,350 | — | — |
| 2021-09-15 | $112.90 | $308.13 | 3,461,500 | — | — |
| 2021-09-14 | $111.92 | $305.45 | 3,241,500 | — | — |
| 2021-09-13 | $111.92 | $305.45 | 2,006,500 | — | — |
| 2021-09-10 | $112.52 | $307.09 | 1,965,400 | — | — |
| 2021-09-09 | $112.58 | $307.25 | 2,815,700 | — | — |
| 2021-09-08 | $114.14 | $311.51 | 1,920,750 | — | — |
| 2021-09-07 | $116.78 | $318.72 | 2,531,800 | — | — |
| 2021-09-03 | $117.66 | $321.12 | 2,665,300 | — | — |
| 2021-09-02 | $119.18 | $325.27 | 1,627,150 | — | — |
| 2021-09-01 | $117.44 | $320.52 | 2,172,150 | — | — |
| 2021-08-31 | $116.56 | $318.12 | 2,208,450 | — | — |
| 2021-08-30 | $117.22 | $319.92 | 1,148,250 | — | — |
| 2021-08-27 | $117.26 | $320.03 | 2,622,300 | — | — |
| 2021-08-26 | $117.52 | $320.74 | 1,857,700 | — | — |
| 2021-08-25 | $117.16 | $319.75 | 2,803,400 | — | — |
| 2021-08-24 | $117.04 | $319.43 | 2,117,000 | — | — |
| 2021-08-23 | $117.60 | $320.95 | 3,057,350 | — | — |
| 2021-08-20 | $118.78 | $324.17 | 1,747,000 | — | — |
| 2021-08-19 | $118.38 | $323.08 | 2,163,500 | — | — |
| 2021-08-18 | $118.88 | $324.45 | 4,869,400 | — | — |
| 2021-08-17 | $118.70 | $323.96 | 3,453,800 | — | — |
| 2021-08-16 | $117.50 | $320.68 | 3,058,500 | — | — |
| 2021-08-13 | $116.96 | $319.21 | 3,598,700 | — | — |
| 2021-08-12 | $114.92 | $313.64 | 4,587,350 | — | — |
| 2021-08-11 | $113.22 | $306.54 | 3,078,400 | — | — |
| 2021-08-10 | $112.82 | $305.46 | 3,347,200 | — | — |
| 2021-08-09 | $112.72 | $305.19 | 4,826,350 | — | — |
| 2021-08-06 | $112.88 | $305.62 | 3,110,100 | — | — |
| 2021-08-05 | $116.82 | $316.29 | 4,437,550 | — | — |
| 2021-08-04 | $114.62 | $310.33 | 3,472,650 | — | — |
| 2021-08-03 | $115.32 | $312.23 | 2,624,550 | — | — |
| 2021-08-02 | $114.76 | $310.71 | 3,626,500 | — | — |
| 2021-07-30 | $114.48 | $309.95 | 3,668,250 | — | — |
| 2021-07-29 | $115.28 | $312.12 | 5,300,900 | — | — |
| 2021-07-28 | $113.62 | $307.63 | 5,399,450 | — | — |
| 2021-07-27 | $114.92 | $311.15 | 7,919,550 | — | — |
| 2021-07-26 | $113.58 | $307.52 | 9,868,350 | — | — |
| 2021-07-23 | $116.46 | $315.32 | 7,064,900 | — | — |
| 2021-07-22 | $115.92 | $313.85 | 24,302,450 | — | — |
| 2021-07-21 | $115.54 | $312.82 | 9,776,550 | — | — |
| 2021-07-20 | $115.08 | $311.58 | 32,770,100 | — | — |
| 2021-07-19 | $112.96 | $305.84 | 20,534,050 | — | — |
| 2021-07-16 | $113.58 | $307.52 | 14,321,400 | — | — |
| 2021-07-15 | $113.92 | $308.44 | 13,527,900 | — | — |
| 2021-07-14 | $119.60 | $323.82 | 11,868,900 | — | — |
| 2021-07-13 | $121.22 | $328.20 | 4,160,800 | — | — |
| 2021-07-12 | $121.00 | $327.61 | 5,033,950 | — | — |
| 2021-07-09 | $119.26 | $322.90 | 3,086,800 | — | — |
| 2021-07-08 | $118.52 | $320.89 | 3,447,500 | — | — |
| 2021-07-07 | $119.52 | $323.60 | 3,217,350 | — | — |
| 2021-07-06 | $119.80 | $324.36 | 3,446,800 | — | — |
| 2021-07-02 | $121.58 | $329.18 | 2,598,650 | — | — |
| 2021-07-01 | $120.62 | $326.58 | 2,377,350 | — | — |
| 2021-06-30 | $119.80 | $324.36 | 2,287,750 | — | — |
| 2021-06-29 | $120.36 | $325.87 | 2,333,650 | — | — |
| 2021-06-28 | $120.14 | $325.28 | 2,911,150 | — | — |
| 2021-06-25 | $118.70 | $321.38 | 4,766,250 | — | — |
| 2021-06-24 | $116.84 | $316.34 | 2,623,950 | — | — |
| 2021-06-23 | $115.96 | $313.96 | 2,902,400 | — | — |
| 2021-06-22 | $115.78 | $313.47 | 2,449,950 | — | — |
| 2021-06-21 | $116.62 | $315.75 | 2,652,550 | — | — |
| 2021-06-18 | $116.74 | $316.07 | 7,053,650 | — | — |
| 2021-06-17 | $116.70 | $315.97 | 2,437,500 | — | — |
| 2021-06-16 | $116.82 | $316.29 | 3,484,200 | — | — |
| 2021-06-15 | $117.68 | $318.62 | 2,970,200 | — | — |
| 2021-06-14 | $117.52 | $318.19 | 3,298,350 | — | — |
| 2021-06-11 | $117.54 | $318.24 | 3,842,200 | — | — |
| 2021-06-10 | $117.68 | $318.62 | 3,779,150 | — | — |
| 2021-06-09 | $115.20 | $311.90 | 3,743,250 | — | — |
| 2021-06-08 | $112.62 | $304.92 | 2,582,350 | — | — |
| 2021-06-07 | $112.80 | $305.41 | 3,141,300 | — | — |
| 2021-06-04 | $113.60 | $307.57 | 2,434,400 | — | — |
| 2021-06-03 | $112.50 | $304.59 | 2,748,850 | — | — |
| 2021-06-02 | $112.20 | $303.78 | 3,038,900 | — | — |
| 2021-06-01 | $112.50 | $304.59 | 3,378,550 | — | — |
| 2021-05-28 | $113.54 | $307.41 | 2,781,550 | — | — |
| 2021-05-27 | $113.78 | $308.06 | 6,182,700 | — | — |
| 2021-05-26 | $113.08 | $306.16 | 2,031,700 | — | — |
| 2021-05-25 | $113.82 | $308.17 | 3,702,150 | — | — |
| 2021-05-24 | $114.94 | $311.20 | 2,162,250 | — | — |
| 2021-05-21 | $114.80 | $310.82 | 3,626,400 | — | — |
| 2021-05-20 | $114.88 | $311.04 | 5,086,150 | — | — |
| 2021-05-19 | $112.68 | $305.08 | 5,173,600 | — | — |
| 2021-05-18 | $111.98 | $303.19 | 3,491,350 | — | — |
| 2021-05-17 | $111.76 | $302.59 | 2,764,100 | — | — |
| 2021-05-14 | $110.42 | $298.96 | 2,599,250 | — | — |
| 2021-05-13 | $110.10 | $298.10 | 3,655,800 | — | — |
| 2021-05-12 | $109.00 | $295.12 | 4,172,750 | — | — |
| 2021-05-11 | $108.20 | $292.95 | 3,740,050 | — | — |
| 2021-05-10 | $108.76 | $294.47 | 4,181,000 | — | — |
| 2021-05-07 | $107.62 | $291.38 | 2,387,950 | — | — |
| 2021-05-06 | $106.96 | $289.59 | 2,751,200 | — | — |
| 2021-05-05 | $107.30 | $290.51 | 3,680,250 | — | — |
| 2021-05-04 | $105.86 | $286.62 | 4,074,850 | — | — |
| 2021-05-03 | $107.40 | $290.79 | 3,318,350 | — | — |
| 2021-04-30 | $106.14 | $287.37 | 7,649,000 | — | — |
| 2021-04-29 | $102.74 | $278.17 | 5,575,450 | — | — |
| 2021-04-28 | $104.16 | $282.01 | 4,072,550 | — | — |
| 2021-04-27 | $104.74 | $283.58 | 4,171,100 | — | — |
| 2021-04-26 | $104.74 | $283.58 | 3,225,750 | — | — |
| 2021-04-23 | $104.52 | $282.99 | 3,281,350 | — | — |
| 2021-04-22 | $105.42 | $285.42 | 4,718,000 | — | — |
| 2021-04-21 | $106.22 | $287.59 | 5,715,850 | — | — |
| 2021-04-20 | $104.54 | $283.04 | 6,971,200 | — | — |
| 2021-04-19 | $103.26 | $279.58 | 8,060,350 | — | — |
| 2021-04-16 | $101.48 | $274.76 | 11,083,100 | — | — |
| 2021-04-15 | $101.66 | $275.24 | 6,951,500 | — | — |
| 2021-04-14 | $99.68 | $269.88 | 5,931,800 | — | — |
| 2021-04-13 | $98.38 | $266.36 | 3,866,950 | — | — |
| 2021-04-12 | $98.84 | $267.61 | 3,945,250 | — | — |
| 2021-04-09 | $99.88 | $270.43 | 3,716,100 | — | — |
| 2021-04-08 | $99.00 | $268.04 | 5,180,650 | — | — |
| 2021-04-07 | $96.84 | $262.19 | 4,734,550 | — | — |
| 2021-04-06 | $98.44 | $266.53 | 3,563,900 | — | — |
| 2021-04-05 | $99.06 | $268.21 | 2,647,000 | — | — |
| 2021-04-01 | $99.06 | $268.21 | 2,979,300 | — | — |
| 2021-03-31 | $99.44 | $269.23 | 3,344,150 | — | — |
| 2021-03-30 | $99.94 | $270.59 | 3,542,400 | — | — |
| 2021-03-29 | $101.62 | $275.14 | 4,326,200 | — | — |
| 2021-03-26 | $101.28 | $274.22 | 4,853,750 | — | — |
| 2021-03-25 | $99.40 | $269.13 | 3,400,100 | — | — |
| 2021-03-24 | $97.58 | $264.20 | 3,241,300 | — | — |
| 2021-03-23 | $98.80 | $267.50 | 5,445,900 | — | — |
| 2021-03-22 | $102.40 | $277.25 | 5,046,000 | — | — |
| 2021-03-19 | $98.42 | $266.47 | 3,394,400 | — | — |
| 2021-03-18 | $98.66 | $267.12 | 4,896,100 | — | — |
| 2021-03-17 | $100.14 | $271.13 | 6,504,050 | — | — |
| 2021-03-16 | $100.10 | $271.02 | 8,383,900 | — | — |
| 2021-03-15 | $97.54 | $264.09 | 5,322,700 | — | — |
| 2021-03-12 | $96.84 | $262.19 | 4,459,900 | — | — |
| 2021-03-11 | $97.34 | $263.55 | 6,326,950 | — | — |
| 2021-03-10 | $99.62 | $269.72 | 6,364,350 | — | — |
| 2021-03-09 | $98.54 | $266.80 | 7,769,550 | — | — |
| 2021-03-08 | $96.38 | $260.95 | 5,876,500 | — | — |
| 2021-03-05 | $96.12 | $260.25 | 5,587,400 | — | — |
| 2021-03-04 | $94.46 | $255.75 | 7,998,200 | — | — |
| 2021-03-03 | $94.32 | $255.37 | 7,015,850 | — | — |
| 2021-03-02 | $95.46 | $258.46 | 7,178,250 | — | — |
| 2021-03-01 | $96.18 | $260.41 | 5,692,350 | — | — |
| 2021-02-26 | $96.76 | $261.98 | 4,275,600 | — | — |
| 2021-02-25 | $97.82 | $264.85 | 6,397,950 | — | — |
| 2021-02-24 | $100.20 | $266.15 | 6,109,300 | — | — |
| 2021-02-23 | $98.62 | $261.95 | 7,267,950 | — | — |
| 2021-02-22 | $101.14 | $268.64 | 5,388,000 | — | — |
| 2021-02-19 | $101.18 | $268.75 | 3,447,800 | — | — |
| 2021-02-18 | $103.00 | $273.58 | 4,881,050 | — | — |
| 2021-02-17 | $102.90 | $273.32 | 4,757,000 | — | — |
| 2021-02-16 | $101.78 | $270.34 | 4,411,650 | — | — |
| 2021-02-12 | $103.38 | $274.59 | 5,928,200 | — | — |
| 2021-02-11 | $100.18 | $266.09 | 6,638,000 | — | — |
| 2021-02-10 | $99.94 | $265.46 | 4,828,300 | — | — |
| 2021-02-09 | $100.82 | $267.79 | 4,029,050 | — | — |
| 2021-02-08 | $100.12 | $265.93 | 4,279,550 | — | — |
| 2021-02-05 | $99.46 | $264.18 | 4,904,700 | — | — |
| 2021-02-04 | $100.72 | $267.53 | 3,658,850 | — | — |
| 2021-02-03 | $100.00 | $265.62 | 4,534,850 | — | — |
| 2021-02-02 | $100.12 | $265.93 | 5,674,900 | — | — |
| 2021-02-01 | $100.80 | $267.74 | 7,295,450 | — | — |
| 2021-01-29 | $101.20 | $268.80 | 6,346,250 | — | — |
| 2021-01-28 | $104.08 | $276.45 | 4,187,400 | — | — |
| 2021-01-27 | $104.20 | $276.77 | 7,275,100 | — | — |
| 2021-01-26 | $108.88 | $289.20 | 5,807,200 | — | — |
| 2021-01-25 | $108.02 | $286.92 | 6,871,400 | — | — |
| 2021-01-22 | $106.50 | $282.88 | 6,686,350 | — | — |
| 2021-01-21 | $105.10 | $279.16 | 8,027,400 | — | — |
| 2021-01-20 | $104.48 | $277.52 | 6,813,100 | — | — |
| 2021-01-19 | $105.14 | $279.27 | 6,784,350 | — | — |
| 2021-01-15 | $102.68 | $272.73 | 4,762,000 | — | — |
| 2021-01-14 | $102.58 | $272.47 | 5,760,850 | — | — |
| 2021-01-13 | $101.76 | $270.29 | 5,726,400 | — | — |
| 2021-01-12 | $100.58 | $267.16 | 4,814,400 | — | — |
| 2021-01-11 | $101.12 | $268.59 | 5,840,150 | — | — |
| 2021-01-08 | $101.72 | $270.18 | 5,498,000 | — | — |
| 2021-01-07 | $100.38 | $266.63 | 6,781,300 | — | — |
| 2021-01-06 | $101.82 | $270.45 | 6,377,450 | — | — |
| 2021-01-05 | $101.40 | $269.33 | 6,680,950 | — | — |
| 2021-01-04 | $101.04 | $268.38 | 7,832,900 | — | — |