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
- 2020-11-24 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 | $178.62 | $178.86 | 102,900 | — | — |
| 2021-12-30 | $179.15 | $179.39 | 298,600 | — | — |
| 2021-12-29 | $184.91 | $185.16 | 348,800 | — | — |
| 2021-12-28 | $182.77 | $183.02 | 163,100 | — | — |
| 2021-12-27 | $182.95 | $183.20 | 104,200 | — | — |
| 2021-12-23 | $177.15 | $177.39 | 121,200 | — | — |
| 2021-12-22 | $176.25 | $176.49 | 110,800 | — | — |
| 2021-12-21 | $171.88 | $172.11 | 182,100 | — | — |
| 2021-12-20 | $167.35 | $167.58 | 98,200 | — | — |
| 2021-12-17 | $169.24 | $169.47 | 842,800 | — | — |
| 2021-12-16 | $167.62 | $167.85 | 339,900 | — | — |
| 2021-12-15 | $170.00 | $170.23 | 147,300 | — | — |
| 2021-12-14 | $168.41 | $168.64 | 192,400 | — | — |
| 2021-12-13 | $171.00 | $171.23 | 163,000 | — | — |
| 2021-12-10 | $170.27 | $170.50 | 141,800 | — | — |
| 2021-12-09 | $171.08 | $171.31 | 94,500 | — | — |
| 2021-12-08 | $177.38 | $177.62 | 232,300 | — | — |
| 2021-12-07 | $178.10 | $178.34 | 176,500 | — | — |
| 2021-12-06 | $171.91 | $172.14 | 234,700 | — | — |
| 2021-12-03 | $168.99 | $169.22 | 172,700 | — | — |
| 2021-12-02 | $170.08 | $170.31 | 122,400 | — | — |
| 2021-12-01 | $164.74 | $164.96 | 176,100 | — | — |
| 2021-11-30 | $166.00 | $166.23 | 406,200 | — | — |
| 2021-11-29 | $173.49 | $173.73 | 183,900 | — | — |
| 2021-11-26 | $172.63 | $172.86 | 75,300 | — | — |
| 2021-11-24 | $178.77 | $179.01 | 132,200 | — | — |
| 2021-11-23 | $176.08 | $176.32 | 477,000 | — | — |
| 2021-11-22 | $184.00 | $184.25 | 417,000 | — | — |
| 2021-11-19 | $186.22 | $186.47 | 188,700 | — | — |
| 2021-11-18 | $186.42 | $186.67 | 163,200 | — | — |
| 2021-11-17 | $188.35 | $188.61 | 249,600 | — | — |
| 2021-11-16 | $187.39 | $187.64 | 201,500 | — | — |
| 2021-11-15 | $184.84 | $185.09 | 131,000 | — | — |
| 2021-11-12 | $182.11 | $182.36 | 74,800 | — | — |
| 2021-11-11 | $181.29 | $181.54 | 107,300 | — | — |
| 2021-11-10 | $180.88 | $181.13 | 132,000 | — | — |
| 2021-11-09 | $181.34 | $181.59 | 177,500 | — | — |
| 2021-11-08 | $177.89 | $178.13 | 144,300 | — | — |
| 2021-11-05 | $175.63 | $175.87 | 169,900 | — | — |
| 2021-11-04 | $183.99 | $184.24 | 188,000 | — | — |
| 2021-11-03 | $183.97 | $184.22 | 119,100 | — | — |
| 2021-11-02 | $183.88 | $184.13 | 232,600 | — | — |
| 2021-11-01 | $179.60 | $179.84 | 245,300 | — | — |
| 2021-10-29 | $177.68 | $177.92 | 240,400 | — | — |
| 2021-10-28 | $175.57 | $175.81 | 195,600 | — | — |
| 2021-10-27 | $176.86 | $177.10 | 261,200 | — | — |
| 2021-10-26 | $182.24 | $182.49 | 293,100 | — | — |
| 2021-10-25 | $184.91 | $185.16 | 303,500 | — | — |
| 2021-10-22 | $185.23 | $185.48 | 174,400 | — | — |
| 2021-10-21 | $181.76 | $182.01 | 172,800 | — | — |
| 2021-10-20 | $184.27 | $184.27 | 105,400 | — | — |
| 2021-10-19 | $184.74 | $184.74 | 123,400 | — | — |
| 2021-10-18 | $183.69 | $183.69 | 132,400 | — | — |
| 2021-10-15 | $182.40 | $182.40 | 202,500 | — | — |
| 2021-10-14 | $184.54 | $184.54 | 102,000 | — | — |
| 2021-10-13 | $181.77 | $181.77 | 111,800 | — | — |
| 2021-10-12 | $180.00 | $180.00 | 122,400 | — | — |
| 2021-10-11 | $179.88 | $179.88 | 276,300 | — | — |
| 2021-10-08 | $182.26 | $182.26 | 231,300 | — | — |
| 2021-10-07 | $181.50 | $181.50 | 174,400 | — | — |
| 2021-10-06 | $179.91 | $179.91 | 302,800 | — | — |
| 2021-10-05 | $178.00 | $178.00 | 280,800 | — | — |
| 2021-10-04 | $174.94 | $174.94 | 243,400 | — | — |
| 2021-10-01 | $182.90 | $182.90 | 185,000 | — | — |
| 2021-09-30 | $177.00 | $177.00 | 380,700 | — | — |
| 2021-09-29 | $178.79 | $178.79 | 278,600 | — | — |
| 2021-09-28 | $172.96 | $172.96 | 295,200 | — | — |
| 2021-09-27 | $167.39 | $167.39 | 158,500 | — | — |
| 2021-09-24 | $168.68 | $168.68 | 139,000 | — | — |
| 2021-09-23 | $166.52 | $166.52 | 99,600 | — | — |
| 2021-09-22 | $165.02 | $165.02 | 145,300 | — | — |
| 2021-09-21 | $162.33 | $162.33 | 125,700 | — | — |
| 2021-09-20 | $164.91 | $164.91 | 153,700 | — | — |
| 2021-09-17 | $166.88 | $166.88 | 373,400 | — | — |
| 2021-09-16 | $171.73 | $171.73 | 75,600 | — | — |
| 2021-09-15 | $172.39 | $172.39 | 100,000 | — | — |
| 2021-09-14 | $171.46 | $171.46 | 75,900 | — | — |
| 2021-09-13 | $168.75 | $168.75 | 100,900 | — | — |
| 2021-09-10 | $172.36 | $172.36 | 88,800 | — | — |
| 2021-09-09 | $174.08 | $174.08 | 55,300 | — | — |
| 2021-09-08 | $172.95 | $172.95 | 116,600 | — | — |
| 2021-09-07 | $170.82 | $170.82 | 101,900 | — | — |
| 2021-09-03 | $173.84 | $173.84 | 81,800 | — | — |
| 2021-09-02 | $177.32 | $177.32 | 76,700 | — | — |
| 2021-09-01 | $173.91 | $173.91 | 73,100 | — | — |
| 2021-08-31 | $173.39 | $173.39 | 85,200 | — | — |
| 2021-08-30 | $172.82 | $172.82 | 98,900 | — | — |
| 2021-08-27 | $170.92 | $170.92 | 260,200 | — | — |
| 2021-08-26 | $167.83 | $167.83 | 120,100 | — | — |
| 2021-08-25 | $168.10 | $168.10 | 81,400 | — | — |
| 2021-08-24 | $164.21 | $164.21 | 67,100 | — | — |
| 2021-08-23 | $164.02 | $164.02 | 74,100 | — | — |
| 2021-08-20 | $164.45 | $164.45 | 87,600 | — | — |
| 2021-08-19 | $162.32 | $162.32 | 46,500 | — | — |
| 2021-08-18 | $163.17 | $163.17 | 90,000 | — | — |
| 2021-08-17 | $161.92 | $161.92 | 88,900 | — | — |
| 2021-08-16 | $165.73 | $165.73 | 76,400 | — | — |
| 2021-08-13 | $166.68 | $166.68 | 71,700 | — | — |
| 2021-08-12 | $165.11 | $165.11 | 75,800 | — | — |
| 2021-08-11 | $162.89 | $162.89 | 69,800 | — | — |
| 2021-08-10 | $161.98 | $161.98 | 81,000 | — | — |
| 2021-08-09 | $162.93 | $162.93 | 73,500 | — | — |
| 2021-08-06 | $164.28 | $164.28 | 126,400 | — | — |
| 2021-08-05 | $167.38 | $167.38 | 117,300 | — | — |
| 2021-08-04 | $164.78 | $164.78 | 103,700 | — | — |
| 2021-08-03 | $161.59 | $161.59 | 97,300 | — | — |
| 2021-08-02 | $161.51 | $161.51 | 141,500 | — | — |
| 2021-07-30 | $163.73 | $163.73 | 98,400 | — | — |
| 2021-07-29 | $160.83 | $160.83 | 100,800 | — | — |
| 2021-07-28 | $162.51 | $162.51 | 237,600 | — | — |
| 2021-07-27 | $158.86 | $158.86 | 187,700 | — | — |
| 2021-07-26 | $160.53 | $160.53 | 132,300 | — | — |
| 2021-07-23 | $161.31 | $161.31 | 108,300 | — | — |
| 2021-07-22 | $158.27 | $158.27 | 135,300 | — | — |
| 2021-07-21 | $159.20 | $159.20 | 123,900 | — | — |
| 2021-07-20 | $158.17 | $158.17 | 289,900 | — | — |
| 2021-07-19 | $155.75 | $155.75 | 428,500 | — | — |
| 2021-07-16 | $159.11 | $159.11 | 348,100 | — | — |
| 2021-07-15 | $160.85 | $160.85 | 313,400 | — | — |
| 2021-07-14 | $160.70 | $160.70 | 310,700 | — | — |
| 2021-07-13 | $163.76 | $163.76 | 345,900 | — | — |
| 2021-07-12 | $162.00 | $162.00 | 233,000 | — | — |
| 2021-07-09 | $162.64 | $162.64 | 147,900 | — | — |
| 2021-07-08 | $160.17 | $160.17 | 198,800 | — | — |
| 2021-07-07 | $162.31 | $162.31 | 232,000 | — | — |
| 2021-07-06 | $161.36 | $161.36 | 619,100 | — | — |
| 2021-07-02 | $164.25 | $164.25 | 368,600 | — | — |
| 2021-07-01 | $159.97 | $159.97 | 224,900 | — | — |
| 2021-06-30 | $160.80 | $160.80 | 289,400 | — | — |
| 2021-06-29 | $160.00 | $160.00 | 437,200 | — | — |
| 2021-06-28 | $158.79 | $158.79 | 765,000 | — | — |
| 2021-06-25 | $159.40 | $159.40 | 478,000 | — | — |
| 2021-06-24 | $152.00 | $152.00 | 962,700 | — | — |
| 2021-06-23 | $156.87 | $156.87 | 353,200 | — | — |
| 2021-06-22 | $155.10 | $155.10 | 335,000 | — | — |
| 2021-06-21 | $155.80 | $155.80 | 437,500 | — | — |
| 2021-06-18 | $160.11 | $160.11 | 714,500 | — | — |
| 2021-06-17 | $154.85 | $154.85 | 433,000 | — | — |
| 2021-06-16 | $152.91 | $152.91 | 511,400 | — | — |
| 2021-06-15 | $151.32 | $151.32 | 211,500 | — | — |
| 2021-06-14 | $152.13 | $152.13 | 206,600 | — | — |
| 2021-06-11 | $153.72 | $153.72 | 212,800 | — | — |
| 2021-06-10 | $149.00 | $149.00 | 214,700 | — | — |
| 2021-06-09 | $147.60 | $147.60 | 166,500 | — | — |
| 2021-06-08 | $152.03 | $152.03 | 196,900 | — | — |
| 2021-06-07 | $147.64 | $147.64 | 340,600 | — | — |
| 2021-06-04 | $148.52 | $148.52 | 169,900 | — | — |
| 2021-06-03 | $147.85 | $147.85 | 352,000 | — | — |
| 2021-06-02 | $151.11 | $151.11 | 100,500 | — | — |
| 2021-06-01 | $151.10 | $151.10 | 115,700 | — | — |
| 2021-05-28 | $152.72 | $152.72 | 109,600 | — | — |
| 2021-05-27 | $153.73 | $153.73 | 285,700 | — | — |
| 2021-05-26 | $149.44 | $149.44 | 333,500 | — | — |
| 2021-05-25 | $151.14 | $151.14 | 321,400 | — | — |
| 2021-05-24 | $151.76 | $151.76 | 67,600 | — | — |
| 2021-05-21 | $149.96 | $149.96 | 72,700 | — | — |
| 2021-05-20 | $149.79 | $149.79 | 96,400 | — | — |
| 2021-05-19 | $148.12 | $148.12 | 103,600 | — | — |
| 2021-05-18 | $149.20 | $149.20 | 77,900 | — | — |
| 2021-05-17 | $151.00 | $151.00 | 191,100 | — | — |
| 2021-05-14 | $155.41 | $155.41 | 95,200 | — | — |
| 2021-05-13 | $152.70 | $152.70 | 179,800 | — | — |
| 2021-05-12 | $148.74 | $148.74 | 155,300 | — | — |
| 2021-05-11 | $157.15 | $157.15 | 219,700 | — | — |
| 2021-05-10 | $154.88 | $154.88 | 143,500 | — | — |
| 2021-05-07 | $157.99 | $157.99 | 109,100 | — | — |
| 2021-05-06 | $155.02 | $155.02 | 135,200 | — | — |
| 2021-05-05 | $156.90 | $156.90 | 111,400 | — | — |
| 2021-05-04 | $157.75 | $157.75 | 66,900 | — | — |
| 2021-05-03 | $157.57 | $157.57 | 101,900 | — | — |
| 2021-04-30 | $155.38 | $155.38 | 128,200 | — | — |
| 2021-04-29 | $159.37 | $159.37 | 90,200 | — | — |
| 2021-04-28 | $158.27 | $158.27 | 146,700 | — | — |
| 2021-04-27 | $159.00 | $159.00 | 75,700 | — | — |
| 2021-04-26 | $159.24 | $159.24 | 166,100 | — | — |
| 2021-04-23 | $159.98 | $159.98 | 120,100 | — | — |
| 2021-04-22 | $157.49 | $157.49 | 111,800 | — | — |
| 2021-04-21 | $156.30 | $156.30 | 167,900 | — | — |
| 2021-04-20 | $153.92 | $153.92 | 199,600 | — | — |
| 2021-04-19 | $156.26 | $156.26 | 167,900 | — | — |
| 2021-04-16 | $154.54 | $154.54 | 153,000 | — | — |
| 2021-04-15 | $152.22 | $152.22 | 144,800 | — | — |
| 2021-04-14 | $154.38 | $154.38 | 74,300 | — | — |
| 2021-04-13 | $154.66 | $154.66 | 141,300 | — | — |
| 2021-04-12 | $155.27 | $155.27 | 155,300 | — | — |
| 2021-04-09 | $154.00 | $154.00 | 191,200 | — | — |
| 2021-04-08 | $153.05 | $153.05 | 179,400 | — | — |
| 2021-04-07 | $149.73 | $149.73 | 149,400 | — | — |
| 2021-04-06 | $151.16 | $151.16 | 545,800 | — | — |
| 2021-04-05 | $150.00 | $150.00 | 262,300 | — | — |
| 2021-04-01 | $148.82 | $148.82 | 242,200 | — | — |
| 2021-03-31 | $149.72 | $149.72 | 296,800 | — | — |
| 2021-03-30 | $145.55 | $145.55 | 206,100 | — | — |
| 2021-03-29 | $143.17 | $143.17 | 344,700 | — | — |
| 2021-03-26 | $146.84 | $146.84 | 334,000 | — | — |
| 2021-03-25 | $139.85 | $139.85 | 421,200 | — | — |
| 2021-03-24 | $128.65 | $128.65 | 173,500 | — | — |
| 2021-03-23 | $128.39 | $128.39 | 302,100 | — | — |
| 2021-03-22 | $132.65 | $132.65 | 329,600 | — | — |
| 2021-03-19 | $132.74 | $132.74 | 584,200 | — | — |
| 2021-03-18 | $134.69 | $134.69 | 391,300 | — | — |
| 2021-03-17 | $138.75 | $138.75 | 426,400 | — | — |
| 2021-03-16 | $142.42 | $142.42 | 253,100 | — | — |
| 2021-03-15 | $140.24 | $140.24 | 179,000 | — | — |
| 2021-03-12 | $139.20 | $139.20 | 187,800 | — | — |
| 2021-03-11 | $141.18 | $141.18 | 260,200 | — | — |
| 2021-03-10 | $135.74 | $135.74 | 207,200 | — | — |
| 2021-03-09 | $134.09 | $134.09 | 189,500 | — | — |
| 2021-03-08 | $132.08 | $132.08 | 289,000 | — | — |
| 2021-03-05 | $122.25 | $122.25 | 132,700 | — | — |
| 2021-03-04 | $122.88 | $122.88 | 245,700 | — | — |
| 2021-03-03 | $122.22 | $122.22 | 151,900 | — | — |
| 2021-03-02 | $125.16 | $125.16 | 236,400 | — | — |
| 2021-03-01 | $127.75 | $127.75 | 182,100 | — | — |
| 2021-02-26 | $123.51 | $123.51 | 309,900 | — | — |
| 2021-02-25 | $117.55 | $117.55 | 199,300 | — | — |
| 2021-02-24 | $114.01 | $114.01 | 116,200 | — | — |
| 2021-02-23 | $112.46 | $112.46 | 173,900 | — | — |
| 2021-02-22 | $111.91 | $111.91 | 144,800 | — | — |
| 2021-02-19 | $113.96 | $113.96 | 129,000 | — | — |
| 2021-02-18 | $113.25 | $113.25 | 208,600 | — | — |
| 2021-02-17 | $112.16 | $112.16 | 147,500 | — | — |
| 2021-02-16 | $110.76 | $110.76 | 199,400 | — | — |
| 2021-02-12 | $110.50 | $110.50 | 73,800 | — | — |
| 2021-02-11 | $110.30 | $110.30 | 84,700 | — | — |
| 2021-02-10 | $110.93 | $110.93 | 69,000 | — | — |
| 2021-02-09 | $110.33 | $110.33 | 127,800 | — | — |
| 2021-02-08 | $110.61 | $110.61 | 103,200 | — | — |
| 2021-02-05 | $110.18 | $110.18 | 108,400 | — | — |
| 2021-02-04 | $109.20 | $109.20 | 155,800 | — | — |
| 2021-02-03 | $109.42 | $109.42 | 156,500 | — | — |
| 2021-02-02 | $112.01 | $112.01 | 129,000 | — | — |
| 2021-02-01 | $110.72 | $110.72 | 123,500 | — | — |
| 2021-01-29 | $106.92 | $106.92 | 257,400 | — | — |
| 2021-01-28 | $116.35 | $116.35 | 169,100 | — | — |
| 2021-01-27 | $115.02 | $115.02 | 230,900 | — | — |
| 2021-01-26 | $118.68 | $118.68 | 119,100 | — | — |
| 2021-01-25 | $117.94 | $117.94 | 125,000 | — | — |
| 2021-01-22 | $118.64 | $118.64 | 128,300 | — | — |
| 2021-01-21 | $117.54 | $117.54 | 186,900 | — | — |
| 2021-01-20 | $119.72 | $119.72 | 243,200 | — | — |
| 2021-01-19 | $114.99 | $114.99 | 327,400 | — | — |
| 2021-01-15 | $120.23 | $120.23 | 198,800 | — | — |
| 2021-01-14 | $122.83 | $122.83 | 256,000 | — | — |
| 2021-01-13 | $119.70 | $119.70 | 278,200 | — | — |
| 2021-01-12 | $118.50 | $118.50 | 370,900 | — | — |
| 2021-01-11 | $111.80 | $111.80 | 269,300 | — | — |
| 2021-01-08 | $109.86 | $109.86 | 287,100 | — | — |
| 2021-01-07 | $102.86 | $102.86 | 251,400 | — | — |
| 2021-01-06 | $101.21 | $101.21 | 236,200 | — | — |
| 2021-01-05 | $100.17 | $100.17 | 212,800 | — | — |
| 2021-01-04 | $99.69 | $99.69 | 182,100 | — | — |