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
- 1995-01-20 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 | $148.65 | $176.36 | 30,700 | — | — |
| 2021-12-30 | $148.04 | $175.63 | 23,100 | — | — |
| 2021-12-29 | $147.17 | $174.42 | 49,100 | — | — |
| 2021-12-28 | $147.39 | $174.69 | 34,200 | — | — |
| 2021-12-27 | $147.86 | $175.24 | 18,000 | — | — |
| 2021-12-23 | $145.59 | $172.55 | 43,700 | — | — |
| 2021-12-22 | $145.71 | $172.69 | 44,400 | — | — |
| 2021-12-21 | $142.87 | $169.33 | 85,400 | — | — |
| 2021-12-20 | $137.45 | $162.90 | 46,900 | — | — |
| 2021-12-17 | $143.38 | $169.93 | 71,600 | — | — |
| 2021-12-16 | $144.15 | $170.85 | 39,100 | — | — |
| 2021-12-15 | $143.04 | $169.53 | 57,900 | — | — |
| 2021-12-14 | $143.47 | $170.04 | 71,700 | — | — |
| 2021-12-13 | $141.50 | $167.70 | 41,300 | — | — |
| 2021-12-10 | $142.19 | $168.52 | 47,400 | — | — |
| 2021-12-09 | $143.18 | $169.70 | 50,900 | — | — |
| 2021-12-08 | $143.09 | $169.59 | 83,500 | — | — |
| 2021-12-07 | $142.17 | $168.50 | 61,900 | — | — |
| 2021-12-06 | $138.12 | $163.70 | 36,300 | — | — |
| 2021-12-03 | $136.15 | $161.36 | 40,100 | — | — |
| 2021-12-02 | $139.39 | $165.20 | 55,000 | — | — |
| 2021-12-01 | $134.54 | $159.46 | 70,500 | — | — |
| 2021-11-30 | $135.35 | $160.42 | 73,300 | — | — |
| 2021-11-29 | $140.96 | $167.06 | 36,600 | — | — |
| 2021-11-26 | $140.92 | $167.02 | 58,400 | — | — |
| 2021-11-24 | $144.78 | $171.59 | 64,500 | — | — |
| 2021-11-23 | $142.59 | $169.00 | 95,700 | — | — |
| 2021-11-22 | $144.18 | $170.88 | 52,500 | — | — |
| 2021-11-19 | $145.11 | $171.98 | 94,500 | — | — |
| 2021-11-18 | $142.42 | $168.80 | 39,300 | — | — |
| 2021-11-17 | $142.18 | $168.51 | 48,000 | — | — |
| 2021-11-16 | $142.58 | $168.98 | 64,900 | — | — |
| 2021-11-15 | $145.87 | $172.88 | 27,900 | — | — |
| 2021-11-12 | $144.53 | $171.30 | 27,500 | — | — |
| 2021-11-11 | $142.90 | $169.36 | 29,200 | — | — |
| 2021-11-10 | $141.88 | $168.16 | 49,800 | — | — |
| 2021-11-09 | $147.42 | $174.72 | 61,900 | — | — |
| 2021-11-08 | $147.47 | $174.78 | 55,300 | — | — |
| 2021-11-05 | $146.55 | $173.69 | 66,600 | — | — |
| 2021-11-04 | $143.40 | $169.96 | 52,200 | — | — |
| 2021-11-03 | $143.51 | $170.09 | 68,900 | — | — |
| 2021-11-02 | $141.30 | $167.47 | 60,600 | — | — |
| 2021-11-01 | $144.28 | $171.00 | 98,200 | — | — |
| 2021-10-29 | $145.37 | $172.29 | 57,000 | — | — |
| 2021-10-28 | $147.60 | $174.93 | 63,600 | — | — |
| 2021-10-27 | $147.50 | $174.82 | 86,000 | — | — |
| 2021-10-26 | $146.45 | $173.57 | 48,000 | — | — |
| 2021-10-25 | $144.44 | $171.19 | 118,100 | — | — |
| 2021-10-22 | $145.05 | $171.91 | 45,100 | — | — |
| 2021-10-21 | $143.91 | $170.56 | 51,700 | — | — |
| 2021-10-20 | $142.94 | $169.41 | 51,800 | — | — |
| 2021-10-19 | $140.96 | $167.06 | 35,200 | — | — |
| 2021-10-18 | $140.95 | $167.05 | 41,300 | — | — |
| 2021-10-15 | $140.21 | $166.18 | 35,900 | — | — |
| 2021-10-14 | $139.39 | $165.20 | 49,700 | — | — |
| 2021-10-13 | $138.08 | $163.65 | 58,000 | — | — |
| 2021-10-12 | $135.98 | $161.16 | 105,800 | — | — |
| 2021-10-11 | $132.65 | $157.22 | 12,800 | — | — |
| 2021-10-08 | $133.07 | $157.71 | 39,200 | — | — |
| 2021-10-07 | $132.66 | $157.23 | 89,200 | — | — |
| 2021-10-06 | $128.52 | $152.32 | 40,400 | — | — |
| 2021-10-05 | $130.27 | $154.40 | 50,100 | — | — |
| 2021-10-04 | $128.21 | $151.95 | 98,200 | — | — |
| 2021-10-01 | $130.43 | $154.58 | 99,700 | — | — |
| 2021-09-30 | $127.71 | $151.36 | 85,000 | — | — |
| 2021-09-29 | $127.72 | $151.37 | 82,800 | — | — |
| 2021-09-28 | $128.75 | $152.59 | 101,100 | — | — |
| 2021-09-27 | $127.92 | $151.61 | 135,700 | — | — |
| 2021-09-24 | $130.35 | $154.49 | 117,400 | — | — |
| 2021-09-23 | $128.51 | $152.31 | 99,900 | — | — |
| 2021-09-22 | $129.51 | $153.49 | 71,900 | — | — |
| 2021-09-21 | $127.86 | $151.54 | 83,500 | — | — |
| 2021-09-20 | $126.01 | $149.35 | 109,100 | — | — |
| 2021-09-17 | $130.10 | $154.19 | 81,100 | — | — |
| 2021-09-16 | $131.71 | $156.10 | 133,700 | — | — |
| 2021-09-15 | $131.84 | $156.26 | 72,400 | — | — |
| 2021-09-14 | $132.50 | $157.04 | 98,500 | — | — |
| 2021-09-13 | $133.06 | $157.70 | 101,000 | — | — |
| 2021-09-10 | $132.12 | $156.59 | 66,300 | — | — |
| 2021-09-09 | $135.72 | $160.85 | 148,600 | — | — |
| 2021-09-08 | $136.72 | $162.04 | 46,700 | — | — |
| 2021-09-07 | $138.85 | $164.56 | 97,100 | — | — |
| 2021-09-03 | $140.26 | $166.24 | 72,800 | — | — |
| 2021-09-02 | $141.27 | $167.43 | 84,700 | — | — |
| 2021-09-01 | $140.97 | $167.08 | 95,100 | — | — |
| 2021-08-31 | $139.75 | $165.63 | 80,300 | — | — |
| 2021-08-30 | $137.59 | $163.07 | 34,300 | — | — |
| 2021-08-27 | $136.41 | $161.67 | 34,200 | — | — |
| 2021-08-26 | $133.98 | $158.79 | 46,500 | — | — |
| 2021-08-25 | $134.98 | $159.98 | 87,400 | — | — |
| 2021-08-24 | $133.14 | $157.80 | 36,000 | — | — |
| 2021-08-23 | $132.32 | $156.82 | 23,900 | — | — |
| 2021-08-20 | $131.23 | $155.53 | 25,400 | — | — |
| 2021-08-19 | $127.82 | $151.49 | 28,100 | — | — |
| 2021-08-18 | $129.53 | $153.52 | 43,900 | — | — |
| 2021-08-17 | $131.06 | $155.33 | 38,700 | — | — |
| 2021-08-16 | $133.23 | $157.90 | 31,000 | — | — |
| 2021-08-13 | $134.12 | $158.96 | 41,400 | — | — |
| 2021-08-12 | $134.87 | $159.85 | 85,100 | — | — |
| 2021-08-11 | $134.46 | $159.36 | 60,600 | — | — |
| 2021-08-10 | $132.96 | $157.58 | 76,400 | — | — |
| 2021-08-09 | $130.39 | $154.54 | 63,200 | — | — |
| 2021-08-06 | $130.08 | $154.17 | 39,900 | — | — |
| 2021-08-05 | $130.07 | $154.16 | 64,500 | — | — |
| 2021-08-04 | $132.00 | $156.45 | 205,800 | — | — |
| 2021-08-03 | $128.98 | $152.87 | 60,600 | — | — |
| 2021-08-02 | $128.24 | $151.99 | 33,900 | — | — |
| 2021-07-30 | $128.59 | $152.40 | 47,000 | — | — |
| 2021-07-29 | $129.39 | $153.35 | 115,900 | — | — |
| 2021-07-28 | $122.85 | $145.60 | 71,600 | — | — |
| 2021-07-27 | $120.91 | $143.30 | 52,600 | — | — |
| 2021-07-26 | $118.68 | $140.66 | 27,700 | — | — |
| 2021-07-23 | $118.02 | $139.88 | 30,800 | — | — |
| 2021-07-22 | $117.79 | $139.60 | 75,300 | — | — |
| 2021-07-21 | $117.41 | $139.15 | 69,600 | — | — |
| 2021-07-20 | $113.29 | $134.27 | 73,000 | — | — |
| 2021-07-19 | $110.88 | $131.41 | 93,200 | — | — |
| 2021-07-16 | $112.26 | $133.05 | 96,300 | — | — |
| 2021-07-15 | $109.20 | $129.42 | 53,300 | — | — |
| 2021-07-14 | $109.04 | $129.23 | 45,300 | — | — |
| 2021-07-13 | $110.14 | $130.54 | 23,200 | — | — |
| 2021-07-12 | $112.77 | $133.65 | 24,100 | — | — |
| 2021-07-09 | $111.82 | $132.53 | 28,200 | — | — |
| 2021-07-08 | $109.93 | $130.29 | 55,600 | — | — |
| 2021-07-07 | $111.04 | $131.60 | 22,300 | — | — |
| 2021-07-06 | $111.81 | $132.52 | 68,100 | — | — |
| 2021-07-02 | $113.41 | $134.41 | 23,700 | — | — |
| 2021-07-01 | $112.45 | $133.27 | 32,400 | — | — |
| 2021-06-30 | $111.98 | $132.72 | 82,400 | — | — |
| 2021-06-29 | $113.85 | $134.93 | 51,300 | — | — |
| 2021-06-28 | $114.73 | $135.92 | 36,000 | — | — |
| 2021-06-25 | $116.12 | $137.56 | 46,200 | — | — |
| 2021-06-24 | $116.96 | $138.56 | 26,100 | — | — |
| 2021-06-23 | $117.57 | $139.28 | 84,300 | — | — |
| 2021-06-22 | $115.97 | $137.39 | 86,500 | — | — |
| 2021-06-21 | $116.11 | $137.55 | 39,000 | — | — |
| 2021-06-18 | $114.05 | $135.11 | 62,100 | — | — |
| 2021-06-17 | $114.54 | $135.69 | 48,600 | — | — |
| 2021-06-16 | $114.64 | $135.81 | 33,000 | — | — |
| 2021-06-15 | $114.28 | $135.38 | 41,800 | — | — |
| 2021-06-14 | $115.21 | $136.49 | 36,200 | — | — |
| 2021-06-11 | $118.30 | $140.15 | 44,500 | — | — |
| 2021-06-10 | $116.90 | $138.49 | 19,800 | — | — |
| 2021-06-09 | $116.45 | $137.96 | 45,400 | — | — |
| 2021-06-08 | $117.93 | $139.71 | 59,100 | — | — |
| 2021-06-07 | $114.85 | $136.06 | 41,300 | — | — |
| 2021-06-04 | $114.38 | $135.50 | 39,600 | — | — |
| 2021-06-03 | $114.35 | $135.47 | 58,900 | — | — |
| 2021-06-02 | $114.63 | $135.80 | 66,600 | — | — |
| 2021-06-01 | $112.05 | $132.74 | 43,600 | — | — |
| 2021-05-28 | $110.99 | $131.49 | 31,500 | — | — |
| 2021-05-27 | $110.04 | $130.36 | 43,100 | — | — |
| 2021-05-26 | $109.06 | $129.20 | 65,000 | — | — |
| 2021-05-25 | $109.10 | $129.25 | 49,700 | — | — |
| 2021-05-24 | $109.67 | $129.92 | 17,800 | — | — |
| 2021-05-21 | $108.98 | $129.11 | 60,900 | — | — |
| 2021-05-20 | $109.29 | $129.47 | 62,700 | — | — |
| 2021-05-19 | $107.33 | $127.15 | 58,500 | — | — |
| 2021-05-18 | $107.39 | $127.22 | 178,400 | — | — |
| 2021-05-17 | $108.03 | $127.98 | 135,300 | — | — |
| 2021-05-14 | $110.56 | $130.98 | 73,800 | — | — |
| 2021-05-13 | $106.86 | $126.59 | 104,300 | — | — |
| 2021-05-12 | $108.05 | $128.00 | 82,600 | — | — |
| 2021-05-11 | $112.70 | $133.51 | 45,600 | — | — |
| 2021-05-10 | $116.62 | $138.16 | 38,100 | — | — |
| 2021-05-07 | $116.55 | $138.07 | 191,800 | — | — |
| 2021-05-06 | $113.98 | $135.03 | 68,500 | — | — |
| 2021-05-05 | $116.42 | $137.92 | 65,700 | — | — |
| 2021-05-04 | $115.65 | $137.01 | 194,200 | — | — |
| 2021-05-03 | $109.56 | $129.79 | 60,100 | — | — |
| 2021-04-30 | $107.88 | $127.80 | 107,900 | — | — |
| 2021-04-29 | $108.12 | $128.09 | 45,900 | — | — |
| 2021-04-28 | $104.98 | $124.37 | 59,000 | — | — |
| 2021-04-27 | $104.61 | $123.93 | 21,300 | — | — |
| 2021-04-26 | $104.74 | $124.08 | 87,400 | — | — |
| 2021-04-23 | $106.66 | $126.36 | 39,700 | — | — |
| 2021-04-22 | $103.80 | $122.97 | 37,700 | — | — |
| 2021-04-21 | $103.06 | $122.09 | 362,800 | — | — |
| 2021-04-20 | $101.64 | $120.41 | 56,400 | — | — |
| 2021-04-19 | $102.73 | $121.70 | 25,100 | — | — |
| 2021-04-16 | $105.33 | $124.78 | 284,600 | — | — |
| 2021-04-15 | $103.15 | $122.20 | 38,700 | — | — |
| 2021-04-14 | $102.31 | $121.20 | 50,700 | — | — |
| 2021-04-13 | $102.16 | $121.03 | 24,700 | — | — |
| 2021-04-12 | $101.87 | $120.68 | 28,000 | — | — |
| 2021-04-09 | $102.23 | $121.11 | 24,700 | — | — |
| 2021-04-08 | $102.46 | $121.38 | 42,500 | — | — |
| 2021-04-07 | $100.64 | $119.23 | 142,800 | — | — |
| 2021-04-06 | $101.70 | $120.48 | 69,000 | — | — |
| 2021-04-05 | $103.17 | $122.22 | 43,900 | — | — |
| 2021-04-01 | $106.17 | $125.78 | 76,100 | — | — |
| 2021-03-31 | $98.24 | $116.38 | 210,500 | — | — |
| 2021-03-30 | $99.85 | $118.29 | 109,400 | — | — |
| 2021-03-29 | $99.69 | $118.10 | 79,300 | — | — |
| 2021-03-26 | $102.96 | $121.97 | 227,600 | — | — |
| 2021-03-25 | $105.97 | $125.54 | 71,600 | — | — |
| 2021-03-24 | $102.28 | $121.17 | 49,200 | — | — |
| 2021-03-23 | $102.27 | $121.16 | 45,100 | — | — |
| 2021-03-22 | $101.54 | $120.29 | 33,900 | — | — |
| 2021-03-19 | $101.70 | $120.48 | 54,500 | — | — |
| 2021-03-18 | $103.60 | $122.73 | 67,400 | — | — |
| 2021-03-17 | $102.40 | $121.31 | 54,100 | — | — |
| 2021-03-16 | $102.48 | $121.41 | 41,800 | — | — |
| 2021-03-15 | $102.78 | $121.76 | 69,900 | — | — |
| 2021-03-12 | $103.10 | $122.14 | 60,900 | — | — |
| 2021-03-11 | $102.65 | $121.61 | 58,300 | — | — |
| 2021-03-10 | $102.78 | $121.76 | 39,000 | — | — |
| 2021-03-09 | $102.83 | $121.82 | 48,700 | — | — |
| 2021-03-08 | $107.39 | $127.22 | 115,400 | — | — |
| 2021-03-05 | $104.85 | $124.21 | 67,300 | — | — |
| 2021-03-04 | $102.49 | $121.42 | 123,300 | — | — |
| 2021-03-03 | $103.52 | $122.64 | 41,600 | — | — |
| 2021-03-02 | $103.90 | $123.09 | 53,800 | — | — |
| 2021-03-01 | $105.74 | $125.27 | 44,500 | — | — |
| 2021-02-26 | $103.52 | $122.64 | 70,000 | — | — |
| 2021-02-25 | $103.57 | $122.70 | 48,100 | — | — |
| 2021-02-24 | $108.84 | $128.94 | 44,200 | — | — |
| 2021-02-23 | $108.23 | $128.22 | 78,600 | — | — |
| 2021-02-22 | $105.17 | $124.59 | 30,900 | — | — |
| 2021-02-19 | $104.74 | $124.08 | 41,900 | — | — |
| 2021-02-18 | $102.42 | $121.33 | 28,200 | — | — |
| 2021-02-17 | $103.85 | $123.03 | 76,000 | — | — |
| 2021-02-16 | $104.78 | $124.13 | 75,200 | — | — |
| 2021-02-12 | $104.16 | $123.40 | 363,300 | — | — |
| 2021-02-11 | $110.65 | $131.08 | 298,600 | — | — |
| 2021-02-10 | $97.96 | $116.05 | 124,200 | — | — |
| 2021-02-09 | $98.34 | $116.50 | 57,600 | — | — |
| 2021-02-08 | $99.00 | $117.28 | 33,600 | — | — |
| 2021-02-05 | $98.00 | $116.10 | 188,900 | — | — |
| 2021-02-04 | $96.04 | $113.78 | 62,000 | — | — |
| 2021-02-03 | $93.77 | $111.09 | 29,100 | — | — |
| 2021-02-02 | $93.92 | $111.26 | 72,000 | — | — |
| 2021-02-01 | $91.84 | $108.80 | 108,000 | — | — |
| 2021-01-29 | $88.36 | $104.68 | 53,000 | — | — |
| 2021-01-28 | $90.20 | $106.86 | 28,800 | — | — |
| 2021-01-27 | $88.98 | $105.41 | 37,400 | — | — |
| 2021-01-26 | $91.43 | $108.31 | 34,600 | — | — |
| 2021-01-25 | $92.65 | $109.76 | 19,300 | — | — |
| 2021-01-22 | $92.51 | $109.59 | 59,700 | — | — |
| 2021-01-21 | $94.55 | $112.01 | 26,100 | — | — |
| 2021-01-20 | $93.57 | $110.85 | 95,300 | — | — |
| 2021-01-19 | $90.13 | $106.77 | 75,100 | — | — |
| 2021-01-15 | $87.34 | $103.47 | 29,500 | — | — |
| 2021-01-14 | $86.67 | $102.68 | 147,600 | — | — |
| 2021-01-13 | $86.36 | $102.31 | 48,800 | — | — |
| 2021-01-12 | $86.20 | $102.12 | 23,700 | — | — |
| 2021-01-11 | $85.14 | $100.86 | 17,400 | — | — |
| 2021-01-08 | $87.11 | $103.20 | 58,600 | — | — |
| 2021-01-07 | $87.58 | $103.75 | 15,100 | — | — |
| 2021-01-06 | $86.16 | $102.07 | 39,000 | — | — |
| 2021-01-05 | $85.46 | $101.24 | 69,700 | — | — |
| 2021-01-04 | $85.89 | $101.75 | 39,000 | — | — |