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
- 2007-03-22 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 | $182.82 | $247.99 | 261,300 | — | — |
| 2021-12-30 | $182.87 | $248.05 | 280,100 | — | — |
| 2021-12-29 | $183.21 | $248.52 | 463,400 | — | — |
| 2021-12-28 | $183.96 | $249.53 | 347,700 | — | — |
| 2021-12-27 | $184.48 | $250.24 | 272,000 | — | — |
| 2021-12-23 | $180.29 | $244.55 | 280,500 | — | — |
| 2021-12-22 | $179.27 | $243.17 | 408,400 | — | — |
| 2021-12-21 | $175.07 | $237.47 | 658,800 | — | — |
| 2021-12-20 | $171.86 | $233.12 | 479,800 | — | — |
| 2021-12-17 | $175.79 | $238.45 | 969,600 | — | — |
| 2021-12-16 | $180.06 | $244.24 | 992,200 | — | — |
| 2021-12-15 | $178.02 | $241.48 | 601,900 | — | — |
| 2021-12-14 | $177.48 | $240.74 | 545,200 | — | — |
| 2021-12-13 | $179.38 | $242.45 | 550,900 | — | — |
| 2021-12-10 | $178.36 | $241.07 | 493,300 | — | — |
| 2021-12-09 | $175.45 | $237.14 | 381,000 | — | — |
| 2021-12-08 | $173.97 | $235.14 | 601,200 | — | — |
| 2021-12-07 | $174.22 | $235.48 | 451,500 | — | — |
| 2021-12-06 | $171.71 | $232.09 | 456,500 | — | — |
| 2021-12-03 | $170.67 | $230.68 | 590,600 | — | — |
| 2021-12-02 | $173.50 | $234.50 | 618,400 | — | — |
| 2021-12-01 | $168.25 | $227.41 | 820,600 | — | — |
| 2021-11-30 | $168.57 | $227.84 | 1,290,700 | — | — |
| 2021-11-29 | $175.51 | $237.22 | 603,200 | — | — |
| 2021-11-26 | $171.57 | $231.90 | 380,800 | — | — |
| 2021-11-24 | $173.13 | $234.00 | 722,500 | — | — |
| 2021-11-23 | $173.06 | $233.91 | 423,500 | — | — |
| 2021-11-22 | $174.07 | $235.28 | 588,100 | — | — |
| 2021-11-19 | $174.13 | $235.36 | 538,100 | — | — |
| 2021-11-18 | $173.00 | $233.83 | 319,100 | — | — |
| 2021-11-17 | $174.65 | $236.06 | 343,600 | — | — |
| 2021-11-16 | $177.12 | $239.40 | 274,300 | — | — |
| 2021-11-15 | $177.08 | $239.34 | 304,600 | — | — |
| 2021-11-12 | $176.61 | $238.71 | 626,500 | — | — |
| 2021-11-11 | $175.79 | $237.60 | 347,100 | — | — |
| 2021-11-10 | $178.83 | $241.71 | 504,600 | — | — |
| 2021-11-09 | $178.36 | $241.07 | 491,200 | — | — |
| 2021-11-08 | $175.07 | $236.63 | 658,400 | — | — |
| 2021-11-05 | $173.81 | $234.92 | 539,200 | — | — |
| 2021-11-04 | $171.37 | $231.63 | 618,200 | — | — |
| 2021-11-03 | $169.87 | $229.60 | 892,900 | — | — |
| 2021-11-02 | $178.87 | $241.76 | 743,600 | — | — |
| 2021-11-01 | $177.24 | $239.56 | 600,800 | — | — |
| 2021-10-29 | $178.41 | $241.14 | 789,800 | — | — |
| 2021-10-28 | $179.62 | $242.78 | 509,900 | — | — |
| 2021-10-27 | $181.30 | $245.05 | 547,100 | — | — |
| 2021-10-26 | $184.23 | $249.01 | 465,200 | — | — |
| 2021-10-25 | $183.43 | $247.93 | 369,600 | — | — |
| 2021-10-22 | $184.07 | $248.79 | 382,400 | — | — |
| 2021-10-21 | $182.32 | $246.43 | 388,900 | — | — |
| 2021-10-20 | $181.30 | $245.05 | 577,700 | — | — |
| 2021-10-19 | $180.93 | $244.55 | 499,000 | — | — |
| 2021-10-18 | $178.02 | $240.61 | 739,500 | — | — |
| 2021-10-15 | $179.94 | $243.21 | 485,700 | — | — |
| 2021-10-14 | $178.05 | $240.65 | 670,100 | — | — |
| 2021-10-13 | $172.67 | $233.38 | 362,200 | — | — |
| 2021-10-12 | $170.71 | $230.73 | 446,200 | — | — |
| 2021-10-11 | $168.33 | $227.52 | 552,900 | — | — |
| 2021-10-08 | $168.94 | $228.34 | 353,900 | — | — |
| 2021-10-07 | $168.90 | $228.29 | 594,400 | — | — |
| 2021-10-06 | $166.98 | $225.69 | 643,100 | — | — |
| 2021-10-05 | $164.44 | $222.26 | 577,200 | — | — |
| 2021-10-04 | $162.55 | $219.70 | 687,400 | — | — |
| 2021-10-01 | $166.02 | $224.39 | 636,000 | — | — |
| 2021-09-30 | $166.64 | $225.23 | 751,300 | — | — |
| 2021-09-29 | $168.40 | $227.61 | 540,700 | — | — |
| 2021-09-28 | $166.84 | $225.50 | 716,200 | — | — |
| 2021-09-27 | $168.24 | $227.40 | 330,700 | — | — |
| 2021-09-24 | $169.01 | $228.44 | 421,700 | — | — |
| 2021-09-23 | $168.07 | $227.17 | 544,600 | — | — |
| 2021-09-22 | $164.10 | $221.80 | 630,400 | — | — |
| 2021-09-21 | $162.51 | $219.65 | 461,100 | — | — |
| 2021-09-20 | $164.44 | $222.26 | 494,100 | — | — |
| 2021-09-17 | $166.56 | $225.12 | 720,700 | — | — |
| 2021-09-16 | $168.66 | $227.96 | 318,600 | — | — |
| 2021-09-15 | $169.65 | $229.30 | 250,700 | — | — |
| 2021-09-14 | $169.67 | $229.33 | 456,200 | — | — |
| 2021-09-13 | $170.31 | $229.33 | 463,700 | — | — |
| 2021-09-10 | $169.96 | $228.86 | 374,500 | — | — |
| 2021-09-09 | $170.73 | $229.89 | 778,300 | — | — |
| 2021-09-08 | $171.81 | $231.35 | 423,600 | — | — |
| 2021-09-07 | $168.78 | $227.27 | 322,400 | — | — |
| 2021-09-03 | $170.75 | $229.92 | 329,800 | — | — |
| 2021-09-02 | $171.02 | $230.28 | 319,100 | — | — |
| 2021-09-01 | $171.43 | $230.84 | 325,000 | — | — |
| 2021-08-31 | $172.22 | $231.90 | 496,000 | — | — |
| 2021-08-30 | $172.33 | $232.05 | 250,500 | — | — |
| 2021-08-27 | $171.58 | $231.04 | 335,100 | — | — |
| 2021-08-26 | $169.81 | $228.65 | 326,200 | — | — |
| 2021-08-25 | $170.98 | $230.23 | 551,400 | — | — |
| 2021-08-24 | $171.27 | $230.62 | 455,700 | — | — |
| 2021-08-23 | $172.50 | $232.28 | 421,700 | — | — |
| 2021-08-20 | $174.54 | $235.02 | 579,800 | — | — |
| 2021-08-19 | $173.73 | $233.93 | 451,200 | — | — |
| 2021-08-18 | $173.67 | $233.85 | 375,000 | — | — |
| 2021-08-17 | $176.80 | $238.07 | 300,100 | — | — |
| 2021-08-16 | $176.99 | $238.32 | 441,300 | — | — |
| 2021-08-13 | $174.36 | $234.78 | 523,400 | — | — |
| 2021-08-12 | $172.90 | $232.82 | 619,100 | — | — |
| 2021-08-11 | $172.12 | $231.77 | 370,200 | — | — |
| 2021-08-10 | $171.53 | $230.97 | 359,300 | — | — |
| 2021-08-09 | $172.93 | $232.86 | 316,100 | — | — |
| 2021-08-06 | $173.37 | $233.45 | 318,100 | — | — |
| 2021-08-05 | $173.93 | $234.20 | 255,800 | — | — |
| 2021-08-04 | $174.04 | $234.35 | 301,200 | — | — |
| 2021-08-03 | $174.99 | $235.63 | 385,600 | — | — |
| 2021-08-02 | $173.39 | $233.48 | 286,900 | — | — |
| 2021-07-30 | $173.49 | $233.61 | 403,900 | — | — |
| 2021-07-29 | $172.47 | $232.24 | 501,300 | — | — |
| 2021-07-28 | $170.84 | $230.04 | 376,900 | — | — |
| 2021-07-27 | $171.89 | $231.46 | 333,200 | — | — |
| 2021-07-26 | $172.37 | $232.10 | 209,900 | — | — |
| 2021-07-23 | $172.49 | $232.26 | 216,600 | — | — |
| 2021-07-22 | $170.54 | $229.64 | 302,300 | — | — |
| 2021-07-21 | $169.70 | $228.51 | 257,000 | — | — |
| 2021-07-20 | $169.15 | $227.77 | 411,200 | — | — |
| 2021-07-19 | $166.62 | $224.36 | 707,400 | — | — |
| 2021-07-16 | $169.87 | $228.74 | 511,500 | — | — |
| 2021-07-15 | $170.66 | $229.80 | 320,500 | — | — |
| 2021-07-14 | $170.05 | $228.98 | 443,400 | — | — |
| 2021-07-13 | $168.26 | $226.57 | 678,400 | — | — |
| 2021-07-12 | $168.46 | $226.84 | 559,200 | — | — |
| 2021-07-09 | $168.70 | $227.16 | 765,000 | — | — |
| 2021-07-08 | $166.45 | $224.13 | 470,700 | — | — |
| 2021-07-07 | $168.18 | $226.46 | 545,800 | — | — |
| 2021-07-06 | $164.66 | $221.72 | 367,400 | — | — |
| 2021-07-02 | $164.41 | $221.38 | 483,600 | — | — |
| 2021-07-01 | $162.93 | $219.39 | 304,000 | — | — |
| 2021-06-30 | $161.53 | $217.51 | 598,300 | — | — |
| 2021-06-29 | $162.05 | $218.21 | 448,000 | — | — |
| 2021-06-28 | $160.81 | $216.54 | 399,900 | — | — |
| 2021-06-25 | $160.69 | $216.37 | 715,200 | — | — |
| 2021-06-24 | $160.32 | $215.88 | 334,100 | — | — |
| 2021-06-23 | $159.70 | $215.04 | 345,500 | — | — |
| 2021-06-22 | $161.07 | $216.89 | 321,900 | — | — |
| 2021-06-21 | $160.89 | $216.64 | 399,900 | — | — |
| 2021-06-18 | $158.33 | $213.20 | 875,000 | — | — |
| 2021-06-17 | $159.72 | $215.07 | 456,600 | — | — |
| 2021-06-16 | $160.22 | $215.74 | 398,200 | — | — |
| 2021-06-15 | $161.63 | $217.64 | 320,200 | — | — |
| 2021-06-14 | $160.96 | $216.74 | 644,100 | — | — |
| 2021-06-11 | $162.76 | $218.39 | 366,700 | — | — |
| 2021-06-10 | $161.37 | $216.52 | 665,000 | — | — |
| 2021-06-09 | $159.07 | $213.44 | 395,500 | — | — |
| 2021-06-08 | $158.23 | $212.31 | 632,100 | — | — |
| 2021-06-07 | $158.28 | $212.38 | 286,700 | — | — |
| 2021-06-04 | $160.87 | $215.85 | 298,000 | — | — |
| 2021-06-03 | $158.60 | $212.81 | 463,000 | — | — |
| 2021-06-02 | $158.51 | $212.68 | 415,900 | — | — |
| 2021-06-01 | $158.16 | $212.22 | 545,000 | — | — |
| 2021-05-28 | $159.48 | $213.99 | 630,200 | — | — |
| 2021-05-27 | $159.64 | $214.20 | 967,900 | — | — |
| 2021-05-26 | $158.76 | $213.02 | 503,400 | — | — |
| 2021-05-25 | $159.17 | $213.57 | 413,600 | — | — |
| 2021-05-24 | $159.45 | $213.95 | 332,400 | — | — |
| 2021-05-21 | $159.27 | $213.70 | 595,400 | — | — |
| 2021-05-20 | $160.22 | $214.98 | 503,300 | — | — |
| 2021-05-19 | $159.42 | $213.91 | 412,400 | — | — |
| 2021-05-18 | $160.54 | $215.41 | 851,600 | — | — |
| 2021-05-17 | $162.24 | $217.69 | 473,100 | — | — |
| 2021-05-14 | $163.18 | $218.95 | 344,600 | — | — |
| 2021-05-13 | $160.97 | $215.99 | 354,500 | — | — |
| 2021-05-12 | $159.02 | $213.37 | 446,700 | — | — |
| 2021-05-11 | $163.79 | $219.77 | 391,300 | — | — |
| 2021-05-10 | $165.63 | $222.24 | 369,700 | — | — |
| 2021-05-07 | $164.20 | $220.32 | 331,700 | — | — |
| 2021-05-06 | $164.90 | $221.26 | 519,800 | — | — |
| 2021-05-05 | $165.04 | $221.45 | 512,500 | — | — |
| 2021-05-04 | $162.86 | $218.52 | 839,000 | — | — |
| 2021-05-03 | $159.98 | $214.66 | 756,600 | — | — |
| 2021-04-30 | $158.63 | $212.85 | 610,900 | — | — |
| 2021-04-29 | $161.46 | $216.64 | 276,300 | — | — |
| 2021-04-28 | $161.01 | $216.04 | 308,300 | — | — |
| 2021-04-27 | $161.23 | $216.33 | 357,800 | — | — |
| 2021-04-26 | $161.02 | $216.05 | 284,300 | — | — |
| 2021-04-23 | $162.63 | $218.21 | 277,300 | — | — |
| 2021-04-22 | $161.28 | $216.40 | 425,700 | — | — |
| 2021-04-21 | $160.75 | $215.69 | 710,400 | — | — |
| 2021-04-20 | $158.85 | $213.14 | 585,400 | — | — |
| 2021-04-19 | $155.94 | $209.24 | 522,500 | — | — |
| 2021-04-16 | $157.00 | $210.66 | 624,300 | — | — |
| 2021-04-15 | $155.57 | $208.74 | 638,400 | — | — |
| 2021-04-14 | $155.88 | $209.16 | 318,500 | — | — |
| 2021-04-13 | $155.77 | $209.01 | 329,100 | — | — |
| 2021-04-12 | $155.93 | $209.22 | 473,400 | — | — |
| 2021-04-09 | $156.00 | $209.32 | 421,100 | — | — |
| 2021-04-08 | $154.37 | $207.13 | 592,500 | — | — |
| 2021-04-07 | $154.68 | $207.55 | 369,300 | — | — |
| 2021-04-06 | $156.13 | $209.49 | 419,200 | — | — |
| 2021-04-05 | $158.60 | $212.81 | 645,900 | — | — |
| 2021-04-01 | $154.92 | $207.87 | 407,300 | — | — |
| 2021-03-31 | $153.10 | $205.43 | 516,500 | — | — |
| 2021-03-30 | $152.98 | $205.26 | 453,100 | — | — |
| 2021-03-29 | $157.31 | $211.07 | 771,200 | — | — |
| 2021-03-26 | $153.44 | $205.88 | 603,100 | — | — |
| 2021-03-25 | $148.24 | $198.90 | 490,500 | — | — |
| 2021-03-24 | $148.87 | $199.75 | 573,200 | — | — |
| 2021-03-23 | $147.27 | $197.60 | 461,300 | — | — |
| 2021-03-22 | $147.59 | $198.03 | 415,400 | — | — |
| 2021-03-19 | $146.18 | $196.14 | 1,158,000 | — | — |
| 2021-03-18 | $145.46 | $195.17 | 417,100 | — | — |
| 2021-03-17 | $146.75 | $196.91 | 600,100 | — | — |
| 2021-03-16 | $147.63 | $198.09 | 387,800 | — | — |
| 2021-03-15 | $146.39 | $196.42 | 362,500 | — | — |
| 2021-03-12 | $144.06 | $193.30 | 428,200 | — | — |
| 2021-03-11 | $144.49 | $193.10 | 412,500 | — | — |
| 2021-03-10 | $142.38 | $190.28 | 356,800 | — | — |
| 2021-03-09 | $141.98 | $189.75 | 467,500 | — | — |
| 2021-03-08 | $141.82 | $189.53 | 472,900 | — | — |
| 2021-03-05 | $142.48 | $190.42 | 486,400 | — | — |
| 2021-03-04 | $139.17 | $185.99 | 557,200 | — | — |
| 2021-03-03 | $141.89 | $189.63 | 472,200 | — | — |
| 2021-03-02 | $143.84 | $192.23 | 519,400 | — | — |
| 2021-03-01 | $146.48 | $195.76 | 457,400 | — | — |
| 2021-02-26 | $142.49 | $190.43 | 706,100 | — | — |
| 2021-02-25 | $143.26 | $191.46 | 429,100 | — | — |
| 2021-02-24 | $145.08 | $193.89 | 579,700 | — | — |
| 2021-02-23 | $143.66 | $191.99 | 1,010,900 | — | — |
| 2021-02-22 | $147.50 | $197.12 | 448,400 | — | — |
| 2021-02-19 | $149.54 | $199.85 | 614,200 | — | — |
| 2021-02-18 | $149.28 | $199.50 | 425,800 | — | — |
| 2021-02-17 | $147.43 | $197.03 | 607,500 | — | — |
| 2021-02-16 | $146.24 | $195.44 | 710,100 | — | — |
| 2021-02-12 | $148.07 | $197.89 | 767,800 | — | — |
| 2021-02-11 | $145.35 | $194.25 | 502,100 | — | — |
| 2021-02-10 | $144.38 | $192.95 | 624,400 | — | — |
| 2021-02-09 | $141.67 | $189.33 | 637,100 | — | — |
| 2021-02-08 | $143.09 | $191.23 | 599,800 | — | — |
| 2021-02-05 | $144.13 | $192.62 | 741,600 | — | — |
| 2021-02-04 | $143.17 | $191.34 | 1,024,300 | — | — |
| 2021-02-03 | $144.55 | $193.18 | 486,300 | — | — |
| 2021-02-02 | $146.50 | $195.79 | 696,400 | — | — |
| 2021-02-01 | $146.07 | $195.21 | 704,000 | — | — |
| 2021-01-29 | $141.31 | $188.85 | 705,200 | — | — |
| 2021-01-28 | $144.83 | $193.56 | 674,600 | — | — |
| 2021-01-27 | $143.63 | $191.95 | 1,352,100 | — | — |
| 2021-01-26 | $151.79 | $202.86 | 549,900 | — | — |
| 2021-01-25 | $150.67 | $201.36 | 725,500 | — | — |
| 2021-01-22 | $148.94 | $199.05 | 852,100 | — | — |
| 2021-01-21 | $151.10 | $201.94 | 505,200 | — | — |
| 2021-01-20 | $152.49 | $203.79 | 413,100 | — | — |
| 2021-01-19 | $151.56 | $202.55 | 384,700 | — | — |
| 2021-01-15 | $151.57 | $202.56 | 691,600 | — | — |
| 2021-01-14 | $153.57 | $205.24 | 458,700 | — | — |
| 2021-01-13 | $154.22 | $206.11 | 689,500 | — | — |
| 2021-01-12 | $154.76 | $206.83 | 512,300 | — | — |
| 2021-01-11 | $155.01 | $207.16 | 447,300 | — | — |
| 2021-01-08 | $156.21 | $208.76 | 578,500 | — | — |
| 2021-01-07 | $155.62 | $207.98 | 978,300 | — | — |
| 2021-01-06 | $155.78 | $208.19 | 762,400 | — | — |
| 2021-01-05 | $151.72 | $202.76 | 723,500 | — | — |
| 2021-01-04 | $151.51 | $202.48 | 641,900 | — | — |