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
- 2013-06-27 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 | $204.78 | $222.60 | 386,400 | — | — |
| 2021-12-30 | $203.97 | $221.72 | 315,100 | — | — |
| 2021-12-29 | $206.83 | $224.83 | 331,100 | — | — |
| 2021-12-28 | $205.60 | $223.49 | 291,500 | — | — |
| 2021-12-27 | $207.02 | $225.03 | 461,200 | — | — |
| 2021-12-23 | $202.76 | $220.40 | 637,100 | — | — |
| 2021-12-22 | $198.87 | $216.18 | 606,100 | — | — |
| 2021-12-21 | $193.30 | $210.12 | 621,600 | — | — |
| 2021-12-20 | $186.74 | $202.99 | 967,100 | — | — |
| 2021-12-17 | $190.07 | $206.61 | 8,374,300 | — | — |
| 2021-12-16 | $187.83 | $204.17 | 1,117,000 | — | — |
| 2021-12-15 | $192.15 | $208.87 | 966,100 | — | — |
| 2021-12-14 | $189.69 | $206.20 | 878,900 | — | — |
| 2021-12-13 | $191.75 | $208.44 | 912,600 | — | — |
| 2021-12-10 | $194.87 | $211.83 | 639,200 | — | — |
| 2021-12-09 | $194.69 | $211.63 | 556,600 | — | — |
| 2021-12-08 | $198.82 | $216.12 | 522,900 | — | — |
| 2021-12-07 | $198.21 | $215.46 | 546,000 | — | — |
| 2021-12-06 | $194.38 | $211.29 | 658,000 | — | — |
| 2021-12-03 | $191.67 | $208.35 | 870,600 | — | — |
| 2021-12-02 | $193.62 | $210.47 | 735,300 | — | — |
| 2021-12-01 | $184.81 | $200.89 | 1,033,100 | — | — |
| 2021-11-30 | $189.36 | $205.84 | 1,496,800 | — | — |
| 2021-11-29 | $194.80 | $211.75 | 839,300 | — | — |
| 2021-11-26 | $191.16 | $207.79 | 522,500 | — | — |
| 2021-11-24 | $199.79 | $217.18 | 515,400 | — | — |
| 2021-11-23 | $195.84 | $212.88 | 603,500 | — | — |
| 2021-11-22 | $196.20 | $212.73 | 660,000 | — | — |
| 2021-11-19 | $196.06 | $212.58 | 748,300 | — | — |
| 2021-11-18 | $195.23 | $211.68 | 596,000 | — | — |
| 2021-11-17 | $195.24 | $211.69 | 681,700 | — | — |
| 2021-11-16 | $194.98 | $211.41 | 914,900 | — | — |
| 2021-11-15 | $190.85 | $206.93 | 532,400 | — | — |
| 2021-11-12 | $191.08 | $207.18 | 384,900 | — | — |
| 2021-11-11 | $188.32 | $204.19 | 511,200 | — | — |
| 2021-11-10 | $188.80 | $204.71 | 950,500 | — | — |
| 2021-11-09 | $187.02 | $202.78 | 744,400 | — | — |
| 2021-11-08 | $185.32 | $200.93 | 662,200 | — | — |
| 2021-11-05 | $187.07 | $202.83 | 1,369,600 | — | — |
| 2021-11-04 | $185.00 | $200.59 | 1,136,700 | — | — |
| 2021-11-03 | $185.54 | $201.17 | 831,100 | — | — |
| 2021-11-02 | $189.21 | $205.15 | 882,600 | — | — |
| 2021-11-01 | $187.64 | $203.45 | 704,900 | — | — |
| 2021-10-29 | $186.65 | $202.37 | 502,900 | — | — |
| 2021-10-28 | $185.94 | $201.61 | 648,300 | — | — |
| 2021-10-27 | $184.37 | $199.90 | 645,700 | — | — |
| 2021-10-26 | $188.47 | $204.35 | 628,500 | — | — |
| 2021-10-25 | $191.54 | $207.68 | 431,000 | — | — |
| 2021-10-22 | $191.47 | $207.60 | 431,700 | — | — |
| 2021-10-21 | $190.55 | $206.60 | 585,200 | — | — |
| 2021-10-20 | $188.39 | $204.26 | 697,500 | — | — |
| 2021-10-19 | $187.63 | $203.44 | 550,400 | — | — |
| 2021-10-18 | $186.23 | $201.92 | 1,628,800 | — | — |
| 2021-10-15 | $177.72 | $192.69 | 709,400 | — | — |
| 2021-10-14 | $177.53 | $192.49 | 716,500 | — | — |
| 2021-10-13 | $174.02 | $188.68 | 761,900 | — | — |
| 2021-10-12 | $173.61 | $188.24 | 613,400 | — | — |
| 2021-10-11 | $174.57 | $189.28 | 593,400 | — | — |
| 2021-10-08 | $176.88 | $191.78 | 558,700 | — | — |
| 2021-10-07 | $177.46 | $192.41 | 817,100 | — | — |
| 2021-10-06 | $175.53 | $190.32 | 1,253,900 | — | — |
| 2021-10-05 | $184.13 | $199.64 | 576,800 | — | — |
| 2021-10-04 | $182.65 | $198.04 | 1,010,600 | — | — |
| 2021-10-01 | $185.71 | $201.36 | 850,600 | — | — |
| 2021-09-30 | $182.02 | $197.35 | 919,300 | — | — |
| 2021-09-29 | $185.39 | $201.01 | 468,300 | — | — |
| 2021-09-28 | $186.14 | $201.82 | 603,400 | — | — |
| 2021-09-27 | $192.29 | $208.49 | 446,400 | — | — |
| 2021-09-24 | $193.06 | $209.32 | 439,800 | — | — |
| 2021-09-23 | $192.52 | $208.74 | 401,400 | — | — |
| 2021-09-22 | $189.63 | $205.61 | 490,800 | — | — |
| 2021-09-21 | $187.76 | $203.58 | 656,700 | — | — |
| 2021-09-20 | $187.80 | $203.62 | 800,800 | — | — |
| 2021-09-17 | $191.14 | $207.24 | 1,866,800 | — | — |
| 2021-09-16 | $194.34 | $210.71 | 801,100 | — | — |
| 2021-09-15 | $195.09 | $211.53 | 1,130,500 | — | — |
| 2021-09-14 | $193.48 | $209.78 | 820,400 | — | — |
| 2021-09-13 | $196.77 | $213.35 | 603,700 | — | — |
| 2021-09-10 | $197.99 | $214.67 | 541,300 | — | — |
| 2021-09-09 | $199.55 | $216.36 | 632,300 | — | — |
| 2021-09-08 | $200.39 | $217.27 | 658,900 | — | — |
| 2021-09-07 | $201.25 | $218.20 | 512,700 | — | — |
| 2021-09-03 | $202.70 | $219.78 | 384,400 | — | — |
| 2021-09-02 | $203.26 | $220.38 | 471,300 | — | — |
| 2021-09-01 | $200.29 | $217.16 | 529,000 | — | — |
| 2021-08-31 | $200.61 | $217.51 | 984,600 | — | — |
| 2021-08-30 | $200.74 | $217.65 | 654,200 | — | — |
| 2021-08-27 | $199.25 | $216.04 | 781,200 | — | — |
| 2021-08-26 | $198.07 | $214.76 | 540,000 | — | — |
| 2021-08-25 | $198.38 | $215.09 | 542,200 | — | — |
| 2021-08-24 | $196.95 | $213.54 | 494,900 | — | — |
| 2021-08-23 | $196.90 | $213.05 | 390,500 | — | — |
| 2021-08-20 | $195.77 | $211.83 | 520,000 | — | — |
| 2021-08-19 | $194.33 | $210.27 | 633,200 | — | — |
| 2021-08-18 | $195.27 | $211.29 | 424,500 | — | — |
| 2021-08-17 | $196.69 | $212.83 | 612,600 | — | — |
| 2021-08-16 | $199.02 | $215.35 | 804,300 | — | — |
| 2021-08-13 | $198.32 | $214.59 | 651,500 | — | — |
| 2021-08-12 | $197.91 | $214.15 | 622,300 | — | — |
| 2021-08-11 | $195.96 | $212.04 | 893,000 | — | — |
| 2021-08-10 | $191.52 | $207.23 | 774,900 | — | — |
| 2021-08-09 | $189.63 | $205.19 | 592,200 | — | — |
| 2021-08-06 | $190.05 | $205.64 | 687,000 | — | — |
| 2021-08-05 | $190.62 | $206.26 | 806,600 | — | — |
| 2021-08-04 | $188.24 | $203.68 | 1,219,300 | — | — |
| 2021-08-03 | $185.29 | $200.49 | 693,500 | — | — |
| 2021-08-02 | $183.67 | $198.74 | 575,300 | — | — |
| 2021-07-30 | $183.35 | $198.39 | 670,800 | — | — |
| 2021-07-29 | $183.11 | $198.13 | 412,400 | — | — |
| 2021-07-28 | $180.32 | $195.11 | 544,300 | — | — |
| 2021-07-27 | $181.30 | $196.17 | 534,400 | — | — |
| 2021-07-26 | $181.58 | $196.48 | 453,300 | — | — |
| 2021-07-23 | $180.95 | $195.80 | 367,900 | — | — |
| 2021-07-22 | $177.46 | $192.02 | 458,100 | — | — |
| 2021-07-21 | $177.25 | $191.79 | 545,600 | — | — |
| 2021-07-20 | $176.24 | $190.70 | 626,000 | — | — |
| 2021-07-19 | $172.43 | $186.58 | 600,700 | — | — |
| 2021-07-16 | $174.44 | $188.75 | 446,800 | — | — |
| 2021-07-15 | $175.36 | $189.75 | 436,900 | — | — |
| 2021-07-14 | $176.05 | $190.49 | 705,700 | — | — |
| 2021-07-13 | $174.16 | $188.45 | 653,400 | — | — |
| 2021-07-12 | $176.33 | $190.80 | 627,300 | — | — |
| 2021-07-09 | $177.98 | $192.58 | 775,400 | — | — |
| 2021-07-08 | $176.83 | $191.34 | 664,300 | — | — |
| 2021-07-07 | $178.83 | $193.50 | 620,300 | — | — |
| 2021-07-06 | $175.97 | $190.41 | 955,500 | — | — |
| 2021-07-02 | $176.89 | $191.40 | 409,800 | — | — |
| 2021-07-01 | $175.80 | $190.22 | 537,500 | — | — |
| 2021-06-30 | $174.65 | $188.98 | 594,700 | — | — |
| 2021-06-29 | $176.33 | $190.80 | 617,000 | — | — |
| 2021-06-28 | $173.79 | $188.05 | 803,500 | — | — |
| 2021-06-25 | $171.77 | $185.86 | 1,102,700 | — | — |
| 2021-06-24 | $170.29 | $184.26 | 465,400 | — | — |
| 2021-06-23 | $169.10 | $182.97 | 883,600 | — | — |
| 2021-06-22 | $171.14 | $185.18 | 707,200 | — | — |
| 2021-06-21 | $169.73 | $183.66 | 602,800 | — | — |
| 2021-06-18 | $165.78 | $179.38 | 1,457,900 | — | — |
| 2021-06-17 | $169.24 | $183.13 | 1,079,800 | — | — |
| 2021-06-16 | $171.73 | $185.82 | 1,300,100 | — | — |
| 2021-06-15 | $170.93 | $184.95 | 853,700 | — | — |
| 2021-06-14 | $169.30 | $183.19 | 650,500 | — | — |
| 2021-06-11 | $168.66 | $182.50 | 588,800 | — | — |
| 2021-06-10 | $167.41 | $181.15 | 385,600 | — | — |
| 2021-06-09 | $165.81 | $179.41 | 456,300 | — | — |
| 2021-06-08 | $166.48 | $180.14 | 432,800 | — | — |
| 2021-06-07 | $165.76 | $179.36 | 682,700 | — | — |
| 2021-06-04 | $167.49 | $181.23 | 622,500 | — | — |
| 2021-06-03 | $165.28 | $178.84 | 780,500 | — | — |
| 2021-06-02 | $164.96 | $178.49 | 641,100 | — | — |
| 2021-06-01 | $163.87 | $177.31 | 817,700 | — | — |
| 2021-05-28 | $165.42 | $178.99 | 948,000 | — | — |
| 2021-05-27 | $167.18 | $180.90 | 1,271,200 | — | — |
| 2021-05-26 | $166.08 | $179.71 | 1,283,500 | — | — |
| 2021-05-25 | $166.73 | $180.41 | 450,900 | — | — |
| 2021-05-24 | $168.56 | $182.39 | 471,600 | — | — |
| 2021-05-21 | $168.07 | $181.43 | 772,900 | — | — |
| 2021-05-20 | $168.06 | $181.42 | 847,500 | — | — |
| 2021-05-19 | $168.03 | $181.38 | 569,900 | — | — |
| 2021-05-18 | $167.87 | $181.21 | 736,800 | — | — |
| 2021-05-17 | $169.14 | $182.58 | 642,000 | — | — |
| 2021-05-14 | $169.45 | $182.92 | 878,300 | — | — |
| 2021-05-13 | $168.53 | $181.92 | 1,242,300 | — | — |
| 2021-05-12 | $163.48 | $176.47 | 1,228,100 | — | — |
| 2021-05-11 | $167.64 | $180.96 | 1,497,800 | — | — |
| 2021-05-10 | $171.42 | $185.04 | 545,600 | — | — |
| 2021-05-07 | $174.87 | $188.77 | 784,500 | — | — |
| 2021-05-06 | $172.60 | $186.32 | 1,314,500 | — | — |
| 2021-05-05 | $171.40 | $185.02 | 1,464,500 | — | — |
| 2021-05-04 | $176.30 | $190.31 | 973,400 | — | — |
| 2021-05-03 | $179.20 | $193.44 | 724,600 | — | — |
| 2021-04-30 | $178.33 | $192.50 | 863,400 | — | — |
| 2021-04-29 | $182.50 | $197.00 | 515,600 | — | — |
| 2021-04-28 | $182.03 | $196.50 | 423,200 | — | — |
| 2021-04-27 | $183.49 | $198.07 | 472,300 | — | — |
| 2021-04-26 | $183.11 | $197.66 | 613,800 | — | — |
| 2021-04-23 | $182.61 | $197.12 | 775,200 | — | — |
| 2021-04-22 | $180.87 | $195.24 | 587,800 | — | — |
| 2021-04-21 | $181.83 | $196.28 | 816,100 | — | — |
| 2021-04-20 | $180.74 | $195.10 | 784,700 | — | — |
| 2021-04-19 | $182.20 | $196.68 | 856,500 | — | — |
| 2021-04-16 | $184.01 | $198.63 | 965,600 | — | — |
| 2021-04-15 | $180.82 | $195.19 | 893,700 | — | — |
| 2021-04-14 | $178.13 | $192.29 | 1,199,600 | — | — |
| 2021-04-13 | $175.89 | $189.87 | 577,800 | — | — |
| 2021-04-12 | $174.25 | $188.10 | 777,500 | — | — |
| 2021-04-09 | $175.44 | $189.38 | 855,200 | — | — |
| 2021-04-08 | $174.59 | $188.46 | 782,800 | — | — |
| 2021-04-07 | $170.32 | $183.86 | 483,700 | — | — |
| 2021-04-06 | $171.52 | $185.15 | 785,700 | — | — |
| 2021-04-05 | $171.53 | $185.16 | 704,400 | — | — |
| 2021-04-01 | $169.44 | $182.91 | 722,800 | — | — |
| 2021-03-31 | $165.75 | $178.92 | 763,400 | — | — |
| 2021-03-30 | $164.82 | $177.92 | 549,400 | — | — |
| 2021-03-29 | $165.06 | $178.18 | 821,700 | — | — |
| 2021-03-26 | $167.90 | $181.24 | 1,342,600 | — | — |
| 2021-03-25 | $159.62 | $172.31 | 1,004,600 | — | — |
| 2021-03-24 | $156.41 | $168.84 | 819,000 | — | — |
| 2021-03-23 | $156.06 | $168.46 | 773,300 | — | — |
| 2021-03-22 | $159.30 | $171.96 | 639,600 | — | — |
| 2021-03-19 | $158.03 | $170.59 | 1,663,400 | — | — |
| 2021-03-18 | $157.10 | $169.58 | 766,300 | — | — |
| 2021-03-17 | $160.40 | $173.15 | 715,700 | — | — |
| 2021-03-16 | $160.97 | $173.76 | 524,600 | — | — |
| 2021-03-15 | $161.27 | $174.09 | 504,500 | — | — |
| 2021-03-12 | $160.06 | $172.78 | 639,900 | — | — |
| 2021-03-11 | $159.99 | $172.70 | 703,100 | — | — |
| 2021-03-10 | $156.44 | $168.87 | 684,700 | — | — |
| 2021-03-09 | $154.47 | $166.75 | 849,200 | — | — |
| 2021-03-08 | $155.14 | $167.47 | 774,000 | — | — |
| 2021-03-05 | $154.48 | $166.76 | 891,200 | — | — |
| 2021-03-04 | $151.44 | $163.48 | 1,072,100 | — | — |
| 2021-03-03 | $155.66 | $168.03 | 961,100 | — | — |
| 2021-03-02 | $157.10 | $169.58 | 701,700 | — | — |
| 2021-03-01 | $160.57 | $173.33 | 786,800 | — | — |
| 2021-02-26 | $156.89 | $169.36 | 954,900 | — | — |
| 2021-02-25 | $156.89 | $169.36 | 789,300 | — | — |
| 2021-02-24 | $162.10 | $174.98 | 701,000 | — | — |
| 2021-02-23 | $157.18 | $169.24 | 772,300 | — | — |
| 2021-02-22 | $159.32 | $171.54 | 638,000 | — | — |
| 2021-02-19 | $160.75 | $173.08 | 1,035,400 | — | — |
| 2021-02-18 | $156.65 | $168.67 | 672,200 | — | — |
| 2021-02-17 | $157.86 | $169.97 | 871,300 | — | — |
| 2021-02-16 | $155.93 | $167.89 | 740,000 | — | — |
| 2021-02-12 | $155.40 | $167.32 | 573,700 | — | — |
| 2021-02-11 | $156.91 | $168.95 | 730,400 | — | — |
| 2021-02-10 | $157.34 | $169.41 | 1,034,200 | — | — |
| 2021-02-09 | $151.56 | $163.19 | 754,600 | — | — |
| 2021-02-08 | $150.39 | $161.93 | 1,436,100 | — | — |
| 2021-02-05 | $150.97 | $162.55 | 630,900 | — | — |
| 2021-02-04 | $149.98 | $161.49 | 1,211,700 | — | — |
| 2021-02-03 | $140.99 | $151.81 | 768,200 | — | — |
| 2021-02-02 | $141.44 | $152.29 | 713,300 | — | — |
| 2021-02-01 | $138.16 | $148.76 | 1,230,700 | — | — |
| 2021-01-29 | $131.66 | $141.76 | 1,108,800 | — | — |
| 2021-01-28 | $134.50 | $144.82 | 986,700 | — | — |
| 2021-01-27 | $133.02 | $143.23 | 963,400 | — | — |
| 2021-01-26 | $134.24 | $144.54 | 461,300 | — | — |
| 2021-01-25 | $135.23 | $145.61 | 610,100 | — | — |
| 2021-01-22 | $135.32 | $145.70 | 804,800 | — | — |
| 2021-01-21 | $137.67 | $148.23 | 750,200 | — | — |
| 2021-01-20 | $136.15 | $146.60 | 774,600 | — | — |
| 2021-01-19 | $132.97 | $143.17 | 784,300 | — | — |
| 2021-01-15 | $133.66 | $143.91 | 811,000 | — | — |
| 2021-01-14 | $134.80 | $145.14 | 677,700 | — | — |
| 2021-01-13 | $134.95 | $145.30 | 972,700 | — | — |
| 2021-01-12 | $134.42 | $144.73 | 652,400 | — | — |
| 2021-01-11 | $133.65 | $143.90 | 686,400 | — | — |
| 2021-01-08 | $134.59 | $144.92 | 999,400 | — | — |
| 2021-01-07 | $131.97 | $142.10 | 1,482,600 | — | — |
| 2021-01-06 | $128.90 | $138.79 | 964,200 | — | — |
| 2021-01-05 | $127.84 | $137.65 | 1,026,200 | — | — |
| 2021-01-04 | $127.16 | $136.92 | 1,073,800 | — | — |