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
- 2005-01-21 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 | $168.06 | $208.88 | 460,600 | — | — |
| 2021-12-30 | $166.13 | $206.48 | 388,800 | — | — |
| 2021-12-29 | $167.08 | $207.66 | 306,700 | — | — |
| 2021-12-28 | $165.48 | $205.68 | 284,800 | — | — |
| 2021-12-27 | $163.83 | $203.62 | 255,800 | — | — |
| 2021-12-23 | $161.32 | $200.51 | 307,700 | — | — |
| 2021-12-22 | $159.47 | $198.21 | 504,600 | — | — |
| 2021-12-21 | $158.54 | $197.05 | 921,500 | — | — |
| 2021-12-20 | $155.90 | $193.77 | 695,900 | — | — |
| 2021-12-17 | $159.23 | $197.91 | 1,510,100 | — | — |
| 2021-12-16 | $163.08 | $202.69 | 656,300 | — | — |
| 2021-12-15 | $160.03 | $198.90 | 739,500 | — | — |
| 2021-12-14 | $159.59 | $198.35 | 793,700 | — | — |
| 2021-12-13 | $158.07 | $196.47 | 621,700 | — | — |
| 2021-12-10 | $160.92 | $200.01 | 604,500 | — | — |
| 2021-12-09 | $158.62 | $197.15 | 451,700 | — | — |
| 2021-12-08 | $159.82 | $198.64 | 681,000 | — | — |
| 2021-12-07 | $159.85 | $198.68 | 1,185,400 | — | — |
| 2021-12-06 | $158.16 | $196.58 | 714,700 | — | — |
| 2021-12-03 | $153.42 | $190.69 | 681,400 | — | — |
| 2021-12-02 | $153.84 | $191.21 | 830,100 | — | — |
| 2021-12-01 | $148.94 | $185.12 | 870,500 | — | — |
| 2021-11-30 | $151.36 | $188.13 | 1,334,200 | — | — |
| 2021-11-29 | $159.79 | $198.60 | 1,011,800 | — | — |
| 2021-11-26 | $160.89 | $199.97 | 390,800 | — | — |
| 2021-11-24 | $165.96 | $206.27 | 546,600 | — | — |
| 2021-11-23 | $167.49 | $208.17 | 579,600 | — | — |
| 2021-11-22 | $166.00 | $206.32 | 697,300 | — | — |
| 2021-11-19 | $165.74 | $206.00 | 428,400 | — | — |
| 2021-11-18 | $167.46 | $208.14 | 453,700 | — | — |
| 2021-11-17 | $166.90 | $207.44 | 457,400 | — | — |
| 2021-11-16 | $168.63 | $209.59 | 612,800 | — | — |
| 2021-11-15 | $167.42 | $208.09 | 1,053,200 | — | — |
| 2021-11-12 | $170.13 | $211.46 | 895,500 | — | — |
| 2021-11-11 | $170.55 | $211.98 | 844,900 | — | — |
| 2021-11-10 | $168.96 | $210.00 | 739,500 | — | — |
| 2021-11-09 | $172.91 | $214.91 | 810,400 | — | — |
| 2021-11-08 | $169.99 | $211.28 | 677,500 | — | — |
| 2021-11-05 | $169.40 | $210.55 | 680,400 | — | — |
| 2021-11-04 | $166.82 | $207.34 | 695,400 | — | — |
| 2021-11-03 | $166.60 | $207.07 | 627,800 | — | — |
| 2021-11-02 | $166.13 | $206.48 | 804,300 | — | — |
| 2021-11-01 | $161.51 | $200.74 | 846,200 | — | — |
| 2021-10-29 | $161.51 | $200.74 | 843,500 | — | — |
| 2021-10-28 | $165.47 | $204.82 | 542,600 | — | — |
| 2021-10-27 | $163.58 | $202.48 | 691,000 | — | — |
| 2021-10-26 | $171.51 | $212.29 | 645,700 | — | — |
| 2021-10-25 | $171.41 | $212.17 | 631,400 | — | — |
| 2021-10-22 | $168.48 | $208.54 | 906,300 | — | — |
| 2021-10-21 | $165.77 | $205.19 | 540,300 | — | — |
| 2021-10-20 | $166.56 | $206.17 | 611,100 | — | — |
| 2021-10-19 | $164.61 | $203.75 | 584,700 | — | — |
| 2021-10-18 | $163.98 | $202.97 | 557,000 | — | — |
| 2021-10-15 | $164.75 | $203.93 | 692,200 | — | — |
| 2021-10-14 | $162.74 | $201.44 | 601,200 | — | — |
| 2021-10-13 | $158.67 | $196.40 | 520,800 | — | — |
| 2021-10-12 | $159.24 | $197.11 | 552,500 | — | — |
| 2021-10-11 | $159.82 | $197.82 | 507,500 | — | — |
| 2021-10-08 | $159.07 | $196.90 | 458,900 | — | — |
| 2021-10-07 | $160.07 | $198.13 | 519,500 | — | — |
| 2021-10-06 | $158.84 | $196.61 | 755,900 | — | — |
| 2021-10-05 | $159.79 | $197.79 | 919,400 | — | — |
| 2021-10-04 | $153.28 | $189.73 | 513,800 | — | — |
| 2021-10-01 | $153.32 | $189.78 | 483,600 | — | — |
| 2021-09-30 | $150.64 | $186.46 | 495,600 | — | — |
| 2021-09-29 | $153.85 | $190.43 | 436,200 | — | — |
| 2021-09-28 | $153.35 | $189.82 | 633,700 | — | — |
| 2021-09-27 | $155.26 | $192.18 | 862,200 | — | — |
| 2021-09-24 | $152.85 | $189.20 | 995,900 | — | — |
| 2021-09-23 | $149.45 | $184.99 | 1,219,100 | — | — |
| 2021-09-22 | $145.67 | $180.31 | 1,188,900 | — | — |
| 2021-09-21 | $146.00 | $180.72 | 789,200 | — | — |
| 2021-09-20 | $145.19 | $179.72 | 1,047,000 | — | — |
| 2021-09-17 | $148.91 | $184.32 | 1,377,400 | — | — |
| 2021-09-16 | $152.36 | $188.59 | 816,700 | — | — |
| 2021-09-15 | $151.26 | $187.23 | 1,099,200 | — | — |
| 2021-09-14 | $149.71 | $185.31 | 713,500 | — | — |
| 2021-09-13 | $153.88 | $190.47 | 468,200 | — | — |
| 2021-09-10 | $153.21 | $189.64 | 359,100 | — | — |
| 2021-09-09 | $152.86 | $189.21 | 451,400 | — | — |
| 2021-09-08 | $151.10 | $187.03 | 559,600 | — | — |
| 2021-09-07 | $152.48 | $188.74 | 669,200 | — | — |
| 2021-09-03 | $155.14 | $192.03 | 559,200 | — | — |
| 2021-09-02 | $156.40 | $193.59 | 538,000 | — | — |
| 2021-09-01 | $157.03 | $194.37 | 488,700 | — | — |
| 2021-08-31 | $158.60 | $196.31 | 912,600 | — | — |
| 2021-08-30 | $159.38 | $197.28 | 358,700 | — | — |
| 2021-08-27 | $160.25 | $198.36 | 407,900 | — | — |
| 2021-08-26 | $158.19 | $195.81 | 365,700 | — | — |
| 2021-08-25 | $159.10 | $196.93 | 327,400 | — | — |
| 2021-08-24 | $157.44 | $194.88 | 426,000 | — | — |
| 2021-08-23 | $155.45 | $192.42 | 424,200 | — | — |
| 2021-08-20 | $153.81 | $190.39 | 670,100 | — | — |
| 2021-08-19 | $152.36 | $188.59 | 517,200 | — | — |
| 2021-08-18 | $154.83 | $191.65 | 473,300 | — | — |
| 2021-08-17 | $156.74 | $194.01 | 469,800 | — | — |
| 2021-08-16 | $159.51 | $197.44 | 592,600 | — | — |
| 2021-08-13 | $162.38 | $200.99 | 382,800 | — | — |
| 2021-08-12 | $162.82 | $201.54 | 485,600 | — | — |
| 2021-08-11 | $163.17 | $201.97 | 828,500 | — | — |
| 2021-08-10 | $160.34 | $198.47 | 677,400 | — | — |
| 2021-08-09 | $156.50 | $193.72 | 593,000 | — | — |
| 2021-08-06 | $155.46 | $192.43 | 541,700 | — | — |
| 2021-08-05 | $153.05 | $189.44 | 835,400 | — | — |
| 2021-08-04 | $152.53 | $188.80 | 464,200 | — | — |
| 2021-08-03 | $156.23 | $193.38 | 820,000 | — | — |
| 2021-08-02 | $153.99 | $190.61 | 572,700 | — | — |
| 2021-07-30 | $155.77 | $192.81 | 534,100 | — | — |
| 2021-07-29 | $155.68 | $192.70 | 529,800 | — | — |
| 2021-07-28 | $153.86 | $190.45 | 348,500 | — | — |
| 2021-07-27 | $154.10 | $190.74 | 809,200 | — | — |
| 2021-07-26 | $153.56 | $190.08 | 998,100 | — | — |
| 2021-07-23 | $152.81 | $189.15 | 1,511,600 | — | — |
| 2021-07-22 | $148.88 | $183.44 | 887,400 | — | — |
| 2021-07-21 | $151.47 | $186.63 | 769,400 | — | — |
| 2021-07-20 | $151.00 | $186.05 | 836,100 | — | — |
| 2021-07-19 | $147.62 | $181.89 | 916,600 | — | — |
| 2021-07-16 | $152.35 | $187.72 | 951,300 | — | — |
| 2021-07-15 | $155.96 | $192.16 | 1,025,600 | — | — |
| 2021-07-14 | $154.13 | $189.91 | 573,800 | — | — |
| 2021-07-13 | $154.17 | $189.96 | 673,800 | — | — |
| 2021-07-12 | $154.38 | $190.22 | 673,900 | — | — |
| 2021-07-09 | $153.53 | $189.17 | 730,600 | — | — |
| 2021-07-08 | $149.73 | $184.49 | 666,100 | — | — |
| 2021-07-07 | $151.47 | $186.63 | 449,500 | — | — |
| 2021-07-06 | $150.18 | $185.04 | 705,900 | — | — |
| 2021-07-02 | $154.73 | $190.65 | 846,600 | — | — |
| 2021-07-01 | $153.14 | $188.69 | 940,000 | — | — |
| 2021-06-30 | $151.60 | $186.79 | 999,600 | — | — |
| 2021-06-29 | $147.08 | $181.22 | 554,600 | — | — |
| 2021-06-28 | $148.35 | $182.79 | 539,200 | — | — |
| 2021-06-25 | $150.19 | $185.06 | 1,737,300 | — | — |
| 2021-06-24 | $150.01 | $184.83 | 623,500 | — | — |
| 2021-06-23 | $148.75 | $183.28 | 659,200 | — | — |
| 2021-06-22 | $148.58 | $183.07 | 632,400 | — | — |
| 2021-06-21 | $149.37 | $184.05 | 633,500 | — | — |
| 2021-06-18 | $146.47 | $180.47 | 1,760,700 | — | — |
| 2021-06-17 | $147.84 | $182.16 | 1,103,200 | — | — |
| 2021-06-16 | $152.63 | $188.06 | 1,195,100 | — | — |
| 2021-06-15 | $156.70 | $193.08 | 703,700 | — | — |
| 2021-06-14 | $156.47 | $192.79 | 774,500 | — | — |
| 2021-06-11 | $160.34 | $197.56 | 581,900 | — | — |
| 2021-06-10 | $161.14 | $198.55 | 526,000 | — | — |
| 2021-06-09 | $162.28 | $199.95 | 511,100 | — | — |
| 2021-06-08 | $164.99 | $203.29 | 557,700 | — | — |
| 2021-06-07 | $165.30 | $203.67 | 567,800 | — | — |
| 2021-06-04 | $166.34 | $204.95 | 640,800 | — | — |
| 2021-06-03 | $167.12 | $205.92 | 546,000 | — | — |
| 2021-06-02 | $165.79 | $204.28 | 498,100 | — | — |
| 2021-06-01 | $168.43 | $207.53 | 1,093,700 | — | — |
| 2021-05-28 | $165.45 | $203.86 | 673,600 | — | — |
| 2021-05-27 | $165.39 | $203.78 | 1,350,100 | — | — |
| 2021-05-26 | $163.95 | $202.01 | 833,000 | — | — |
| 2021-05-25 | $163.81 | $201.84 | 644,000 | — | — |
| 2021-05-24 | $165.95 | $204.47 | 590,900 | — | — |
| 2021-05-21 | $164.15 | $202.26 | 728,300 | — | — |
| 2021-05-20 | $164.28 | $202.42 | 629,200 | — | — |
| 2021-05-19 | $164.39 | $202.55 | 846,100 | — | — |
| 2021-05-18 | $167.03 | $205.80 | 552,800 | — | — |
| 2021-05-17 | $169.03 | $208.27 | 500,100 | — | — |
| 2021-05-14 | $167.19 | $206.00 | 545,900 | — | — |
| 2021-05-13 | $166.65 | $205.34 | 603,400 | — | — |
| 2021-05-12 | $163.00 | $200.84 | 527,300 | — | — |
| 2021-05-11 | $168.20 | $207.25 | 469,600 | — | — |
| 2021-05-10 | $167.20 | $206.01 | 615,100 | — | — |
| 2021-05-07 | $168.63 | $207.78 | 520,200 | — | — |
| 2021-05-06 | $168.39 | $207.48 | 667,600 | — | — |
| 2021-05-05 | $167.49 | $206.37 | 910,700 | — | — |
| 2021-05-04 | $165.15 | $203.49 | 1,167,900 | — | — |
| 2021-05-03 | $159.80 | $196.90 | 569,400 | — | — |
| 2021-04-30 | $156.65 | $193.02 | 773,500 | — | — |
| 2021-04-29 | $157.79 | $194.42 | 578,200 | — | — |
| 2021-04-28 | $156.19 | $192.45 | 592,300 | — | — |
| 2021-04-27 | $156.53 | $192.87 | 869,500 | — | — |
| 2021-04-26 | $157.76 | $194.38 | 783,600 | — | — |
| 2021-04-23 | $157.30 | $193.82 | 1,264,600 | — | — |
| 2021-04-22 | $154.07 | $189.00 | 733,500 | — | — |
| 2021-04-21 | $158.66 | $194.63 | 592,700 | — | — |
| 2021-04-20 | $155.54 | $190.80 | 665,300 | — | — |
| 2021-04-19 | $158.27 | $194.15 | 725,300 | — | — |
| 2021-04-16 | $157.92 | $193.72 | 753,500 | — | — |
| 2021-04-15 | $155.47 | $190.72 | 722,500 | — | — |
| 2021-04-14 | $153.48 | $188.27 | 414,800 | — | — |
| 2021-04-13 | $151.93 | $186.37 | 769,400 | — | — |
| 2021-04-12 | $154.54 | $189.57 | 1,207,200 | — | — |
| 2021-04-09 | $152.33 | $186.86 | 666,300 | — | — |
| 2021-04-08 | $150.10 | $184.13 | 927,600 | — | — |
| 2021-04-07 | $151.00 | $185.23 | 689,100 | — | — |
| 2021-04-06 | $153.52 | $188.32 | 658,400 | — | — |
| 2021-04-05 | $153.72 | $188.57 | 534,400 | — | — |
| 2021-04-01 | $151.89 | $186.32 | 670,400 | — | — |
| 2021-03-31 | $149.81 | $183.77 | 945,300 | — | — |
| 2021-03-30 | $151.49 | $185.83 | 715,000 | — | — |
| 2021-03-29 | $152.22 | $186.73 | 788,500 | — | — |
| 2021-03-26 | $152.69 | $187.31 | 762,400 | — | — |
| 2021-03-25 | $149.61 | $183.53 | 1,012,400 | — | — |
| 2021-03-24 | $142.92 | $175.32 | 638,300 | — | — |
| 2021-03-23 | $141.47 | $173.54 | 998,200 | — | — |
| 2021-03-22 | $146.94 | $180.25 | 691,700 | — | — |
| 2021-03-19 | $147.64 | $181.11 | 1,855,900 | — | — |
| 2021-03-18 | $148.67 | $182.37 | 689,900 | — | — |
| 2021-03-17 | $146.55 | $179.77 | 752,900 | — | — |
| 2021-03-16 | $143.70 | $176.28 | 836,100 | — | — |
| 2021-03-15 | $145.91 | $178.99 | 664,900 | — | — |
| 2021-03-12 | $148.00 | $181.55 | 764,100 | — | — |
| 2021-03-11 | $147.00 | $180.33 | 955,400 | — | — |
| 2021-03-10 | $147.56 | $181.01 | 756,500 | — | — |
| 2021-03-09 | $145.36 | $178.31 | 1,091,700 | — | — |
| 2021-03-08 | $150.10 | $184.13 | 955,900 | — | — |
| 2021-03-05 | $147.86 | $181.38 | 811,800 | — | — |
| 2021-03-04 | $141.79 | $173.93 | 859,900 | — | — |
| 2021-03-03 | $143.58 | $176.13 | 693,300 | — | — |
| 2021-03-02 | $142.72 | $175.08 | 775,000 | — | — |
| 2021-03-01 | $142.51 | $174.82 | 729,000 | — | — |
| 2021-02-26 | $138.91 | $170.40 | 1,143,200 | — | — |
| 2021-02-25 | $138.81 | $170.28 | 677,200 | — | — |
| 2021-02-24 | $141.21 | $173.22 | 913,100 | — | — |
| 2021-02-23 | $136.96 | $168.01 | 795,200 | — | — |
| 2021-02-22 | $137.52 | $168.70 | 849,000 | — | — |
| 2021-02-19 | $135.22 | $165.87 | 695,300 | — | — |
| 2021-02-18 | $131.40 | $161.19 | 648,200 | — | — |
| 2021-02-17 | $132.42 | $162.44 | 797,900 | — | — |
| 2021-02-16 | $131.12 | $160.85 | 690,600 | — | — |
| 2021-02-12 | $132.73 | $162.82 | 696,800 | — | — |
| 2021-02-11 | $130.47 | $160.05 | 850,700 | — | — |
| 2021-02-10 | $129.15 | $158.43 | 783,400 | — | — |
| 2021-02-09 | $129.38 | $158.71 | 631,300 | — | — |
| 2021-02-08 | $130.04 | $159.52 | 680,700 | — | — |
| 2021-02-05 | $127.32 | $155.35 | 682,900 | — | — |
| 2021-02-04 | $126.06 | $153.81 | 981,300 | — | — |
| 2021-02-03 | $126.25 | $154.04 | 1,224,300 | — | — |
| 2021-02-02 | $125.02 | $152.54 | 1,281,200 | — | — |
| 2021-02-01 | $122.67 | $149.68 | 1,330,000 | — | — |
| 2021-01-29 | $122.15 | $149.04 | 1,912,500 | — | — |
| 2021-01-28 | $121.68 | $148.47 | 1,373,800 | — | — |
| 2021-01-27 | $119.37 | $145.65 | 1,515,300 | — | — |
| 2021-01-26 | $125.65 | $153.31 | 777,100 | — | — |
| 2021-01-25 | $128.38 | $156.64 | 902,000 | — | — |
| 2021-01-22 | $131.40 | $160.33 | 623,300 | — | — |
| 2021-01-21 | $132.33 | $161.46 | 847,500 | — | — |
| 2021-01-20 | $132.37 | $161.51 | 633,100 | — | — |
| 2021-01-19 | $132.54 | $161.72 | 694,700 | — | — |
| 2021-01-15 | $134.08 | $163.60 | 759,000 | — | — |
| 2021-01-14 | $137.57 | $167.86 | 567,200 | — | — |
| 2021-01-13 | $136.80 | $166.92 | 732,200 | — | — |
| 2021-01-12 | $138.75 | $169.30 | 834,400 | — | — |
| 2021-01-11 | $136.99 | $167.15 | 837,500 | — | — |
| 2021-01-08 | $136.82 | $166.94 | 582,700 | — | — |
| 2021-01-07 | $139.42 | $170.11 | 809,800 | — | — |
| 2021-01-06 | $136.55 | $166.61 | 1,407,700 | — | — |
| 2021-01-05 | $131.60 | $160.57 | 1,815,200 | — | — |
| 2021-01-04 | $125.93 | $153.65 | 753,800 | — | — |