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
- 2015-09-30 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 | $120.86 | $123.05 | 23,100 | — | — |
| 2021-12-30 | $119.27 | $121.43 | 29,200 | — | — |
| 2021-12-29 | $119.23 | $121.39 | 13,400 | — | — |
| 2021-12-28 | $118.38 | $120.53 | 17,000 | — | — |
| 2021-12-27 | $118.89 | $121.05 | 16,800 | — | — |
| 2021-12-23 | $117.01 | $119.13 | 17,900 | — | — |
| 2021-12-22 | $116.38 | $118.49 | 20,100 | — | — |
| 2021-12-21 | $115.03 | $117.12 | 22,200 | — | — |
| 2021-12-20 | $112.46 | $114.50 | 49,000 | — | — |
| 2021-12-17 | $116.71 | $118.83 | 106,700 | — | — |
| 2021-12-16 | $115.47 | $117.56 | 37,800 | — | — |
| 2021-12-15 | $116.44 | $118.55 | 51,600 | — | — |
| 2021-12-14 | $113.77 | $115.83 | 67,900 | — | — |
| 2021-12-13 | $116.54 | $118.65 | 34,100 | — | — |
| 2021-12-10 | $118.15 | $120.29 | 27,100 | — | — |
| 2021-12-09 | $117.94 | $120.08 | 27,100 | — | — |
| 2021-12-08 | $121.94 | $124.15 | 19,600 | — | — |
| 2021-12-07 | $123.24 | $125.47 | 26,700 | — | — |
| 2021-12-06 | $121.59 | $123.79 | 42,400 | — | — |
| 2021-12-03 | $122.65 | $124.87 | 35,400 | — | — |
| 2021-12-02 | $122.36 | $124.58 | 46,900 | — | — |
| 2021-12-01 | $119.47 | $121.64 | 73,400 | — | — |
| 2021-11-30 | $120.20 | $122.38 | 70,300 | — | — |
| 2021-11-29 | $126.51 | $128.80 | 32,700 | — | — |
| 2021-11-26 | $129.07 | $131.41 | 30,100 | — | — |
| 2021-11-24 | $135.94 | $138.40 | 15,800 | — | — |
| 2021-11-23 | $136.61 | $139.09 | 20,600 | — | — |
| 2021-11-22 | $136.36 | $138.83 | 39,200 | — | — |
| 2021-11-19 | $138.01 | $140.51 | 39,400 | — | — |
| 2021-11-18 | $141.02 | $143.58 | 57,100 | — | — |
| 2021-11-17 | $142.89 | $145.48 | 30,900 | — | — |
| 2021-11-16 | $142.23 | $144.81 | 32,200 | — | — |
| 2021-11-15 | $141.07 | $143.63 | 31,200 | — | — |
| 2021-11-12 | $142.49 | $145.07 | 19,600 | — | — |
| 2021-11-11 | $142.59 | $145.18 | 44,200 | — | — |
| 2021-11-10 | $141.33 | $143.89 | 19,200 | — | — |
| 2021-11-09 | $140.84 | $143.39 | 28,200 | — | — |
| 2021-11-08 | $141.09 | $143.65 | 39,300 | — | — |
| 2021-11-05 | $139.40 | $141.93 | 74,200 | — | — |
| 2021-11-04 | $134.41 | $136.85 | 52,100 | — | — |
| 2021-11-03 | $136.72 | $139.20 | 56,600 | — | — |
| 2021-11-02 | $144.01 | $146.62 | 32,800 | — | — |
| 2021-11-01 | $143.30 | $145.90 | 35,800 | — | — |
| 2021-10-29 | $138.62 | $141.13 | 32,200 | — | — |
| 2021-10-28 | $138.42 | $140.93 | 32,100 | — | — |
| 2021-10-27 | $135.33 | $137.63 | 26,600 | — | — |
| 2021-10-26 | $137.33 | $139.66 | 30,700 | — | — |
| 2021-10-25 | $136.17 | $138.49 | 25,600 | — | — |
| 2021-10-22 | $136.49 | $138.81 | 22,700 | — | — |
| 2021-10-21 | $136.30 | $138.62 | 25,000 | — | — |
| 2021-10-20 | $134.41 | $136.70 | 17,000 | — | — |
| 2021-10-19 | $135.15 | $137.45 | 34,100 | — | — |
| 2021-10-18 | $138.47 | $140.82 | 23,600 | — | — |
| 2021-10-15 | $137.16 | $139.49 | 44,500 | — | — |
| 2021-10-14 | $137.63 | $139.97 | 32,500 | — | — |
| 2021-10-13 | $132.43 | $134.68 | 15,500 | — | — |
| 2021-10-12 | $132.80 | $135.06 | 20,000 | — | — |
| 2021-10-11 | $132.80 | $135.06 | 23,000 | — | — |
| 2021-10-08 | $136.23 | $138.55 | 17,200 | — | — |
| 2021-10-07 | $135.49 | $137.79 | 51,200 | — | — |
| 2021-10-06 | $132.82 | $135.08 | 33,600 | — | — |
| 2021-10-05 | $132.67 | $134.93 | 40,900 | — | — |
| 2021-10-04 | $131.96 | $134.20 | 33,900 | — | — |
| 2021-10-01 | $130.75 | $132.97 | 36,000 | — | — |
| 2021-09-30 | $127.70 | $129.87 | 42,700 | — | — |
| 2021-09-29 | $128.70 | $130.89 | 16,600 | — | — |
| 2021-09-28 | $128.02 | $130.20 | 33,100 | — | — |
| 2021-09-27 | $128.58 | $130.77 | 64,000 | — | — |
| 2021-09-24 | $125.52 | $127.65 | 21,700 | — | — |
| 2021-09-23 | $125.05 | $127.18 | 24,500 | — | — |
| 2021-09-22 | $123.89 | $126.00 | 32,500 | — | — |
| 2021-09-21 | $121.22 | $123.28 | 32,100 | — | — |
| 2021-09-20 | $121.96 | $124.03 | 51,500 | — | — |
| 2021-09-17 | $122.06 | $124.14 | 225,400 | — | — |
| 2021-09-16 | $126.90 | $129.06 | 26,500 | — | — |
| 2021-09-15 | $127.84 | $130.01 | 37,400 | — | — |
| 2021-09-14 | $125.43 | $127.56 | 66,900 | — | — |
| 2021-09-13 | $127.25 | $129.41 | 27,900 | — | — |
| 2021-09-10 | $129.50 | $131.70 | 35,800 | — | — |
| 2021-09-09 | $131.45 | $133.68 | 34,000 | — | — |
| 2021-09-08 | $130.39 | $132.61 | 31,300 | — | — |
| 2021-09-07 | $131.82 | $134.06 | 37,600 | — | — |
| 2021-09-03 | $130.93 | $133.16 | 23,100 | — | — |
| 2021-09-02 | $132.00 | $134.24 | 30,800 | — | — |
| 2021-09-01 | $129.92 | $132.13 | 49,300 | — | — |
| 2021-08-31 | $132.79 | $135.05 | 55,100 | — | — |
| 2021-08-30 | $135.20 | $137.50 | 32,100 | — | — |
| 2021-08-27 | $137.04 | $139.37 | 57,100 | — | — |
| 2021-08-26 | $131.35 | $133.58 | 62,400 | — | — |
| 2021-08-25 | $133.32 | $135.59 | 39,400 | — | — |
| 2021-08-24 | $133.28 | $135.55 | 39,000 | — | — |
| 2021-08-23 | $134.25 | $136.53 | 55,200 | — | — |
| 2021-08-20 | $131.27 | $133.50 | 36,000 | — | — |
| 2021-08-19 | $129.12 | $131.32 | 24,700 | — | — |
| 2021-08-18 | $128.25 | $130.43 | 30,700 | — | — |
| 2021-08-17 | $127.22 | $129.38 | 23,600 | — | — |
| 2021-08-16 | $129.66 | $131.86 | 62,100 | — | — |
| 2021-08-13 | $129.85 | $132.06 | 29,500 | — | — |
| 2021-08-12 | $132.22 | $134.47 | 27,600 | — | — |
| 2021-08-11 | $132.14 | $134.39 | 56,200 | — | — |
| 2021-08-10 | $132.44 | $134.69 | 76,500 | — | — |
| 2021-08-09 | $128.06 | $130.24 | 45,000 | — | — |
| 2021-08-06 | $127.68 | $129.85 | 59,700 | — | — |
| 2021-08-05 | $123.54 | $125.64 | 29,300 | — | — |
| 2021-08-04 | $119.87 | $121.91 | 28,400 | — | — |
| 2021-08-03 | $119.58 | $121.61 | 38,800 | — | — |
| 2021-08-02 | $117.68 | $119.68 | 44,300 | — | — |
| 2021-07-30 | $118.29 | $120.30 | 27,400 | — | — |
| 2021-07-29 | $117.51 | $119.51 | 20,200 | — | — |
| 2021-07-28 | $115.34 | $117.30 | 20,600 | — | — |
| 2021-07-27 | $114.58 | $116.38 | 25,400 | — | — |
| 2021-07-26 | $115.33 | $117.14 | 14,500 | — | — |
| 2021-07-23 | $116.53 | $118.36 | 19,200 | — | — |
| 2021-07-22 | $115.69 | $117.50 | 25,400 | — | — |
| 2021-07-21 | $116.12 | $117.94 | 24,000 | — | — |
| 2021-07-20 | $115.75 | $117.56 | 66,100 | — | — |
| 2021-07-19 | $112.02 | $113.78 | 38,600 | — | — |
| 2021-07-16 | $114.51 | $116.30 | 71,000 | — | — |
| 2021-07-15 | $113.92 | $115.71 | 39,500 | — | — |
| 2021-07-14 | $115.22 | $117.03 | 36,400 | — | — |
| 2021-07-13 | $116.37 | $118.19 | 35,700 | — | — |
| 2021-07-12 | $118.83 | $120.69 | 23,400 | — | — |
| 2021-07-09 | $118.51 | $120.37 | 51,000 | — | — |
| 2021-07-08 | $117.83 | $119.68 | 32,500 | — | — |
| 2021-07-07 | $119.83 | $121.71 | 29,800 | — | — |
| 2021-07-06 | $118.82 | $120.68 | 46,000 | — | — |
| 2021-07-02 | $119.01 | $120.87 | 20,200 | — | — |
| 2021-07-01 | $118.59 | $120.45 | 47,700 | — | — |
| 2021-06-30 | $118.46 | $120.32 | 51,800 | — | — |
| 2021-06-29 | $118.06 | $119.91 | 38,000 | — | — |
| 2021-06-28 | $117.07 | $118.90 | 32,000 | — | — |
| 2021-06-25 | $117.94 | $119.79 | 193,600 | — | — |
| 2021-06-24 | $117.71 | $119.55 | 31,300 | — | — |
| 2021-06-23 | $116.25 | $118.07 | 60,900 | — | — |
| 2021-06-22 | $117.38 | $119.22 | 45,300 | — | — |
| 2021-06-21 | $116.86 | $118.69 | 46,500 | — | — |
| 2021-06-18 | $115.09 | $116.89 | 171,200 | — | — |
| 2021-06-17 | $116.75 | $118.58 | 62,300 | — | — |
| 2021-06-16 | $116.70 | $118.53 | 66,800 | — | — |
| 2021-06-15 | $116.50 | $118.33 | 49,200 | — | — |
| 2021-06-14 | $114.65 | $116.45 | 25,100 | — | — |
| 2021-06-11 | $115.56 | $117.37 | 35,200 | — | — |
| 2021-06-10 | $116.16 | $117.98 | 36,700 | — | — |
| 2021-06-09 | $117.80 | $119.65 | 57,500 | — | — |
| 2021-06-08 | $118.69 | $120.55 | 39,500 | — | — |
| 2021-06-07 | $117.61 | $119.45 | 68,700 | — | — |
| 2021-06-04 | $118.92 | $120.78 | 51,400 | — | — |
| 2021-06-03 | $118.56 | $120.42 | 79,100 | — | — |
| 2021-06-02 | $117.16 | $119.00 | 85,100 | — | — |
| 2021-06-01 | $120.47 | $122.36 | 88,600 | — | — |
| 2021-05-28 | $121.82 | $123.73 | 25,800 | — | — |
| 2021-05-27 | $123.90 | $125.84 | 65,600 | — | — |
| 2021-05-26 | $123.16 | $125.09 | 49,400 | — | — |
| 2021-05-25 | $122.71 | $124.63 | 90,800 | — | — |
| 2021-05-24 | $123.43 | $125.36 | 65,000 | — | — |
| 2021-05-21 | $124.80 | $126.76 | 91,400 | — | — |
| 2021-05-20 | $125.40 | $127.37 | 61,900 | — | — |
| 2021-05-19 | $121.81 | $123.72 | 47,400 | — | — |
| 2021-05-18 | $124.33 | $126.28 | 27,500 | — | — |
| 2021-05-17 | $127.92 | $129.92 | 49,500 | — | — |
| 2021-05-14 | $128.93 | $130.95 | 37,300 | — | — |
| 2021-05-13 | $125.38 | $127.34 | 76,300 | — | — |
| 2021-05-12 | $122.37 | $124.29 | 51,200 | — | — |
| 2021-05-11 | $126.00 | $127.97 | 54,900 | — | — |
| 2021-05-10 | $129.78 | $131.81 | 36,500 | — | — |
| 2021-05-07 | $134.20 | $136.30 | 35,900 | — | — |
| 2021-05-06 | $133.74 | $135.84 | 76,300 | — | — |
| 2021-05-05 | $132.97 | $135.05 | 36,800 | — | — |
| 2021-05-04 | $133.54 | $135.63 | 107,000 | — | — |
| 2021-05-03 | $135.79 | $137.92 | 47,200 | — | — |
| 2021-04-30 | $135.41 | $137.53 | 45,900 | — | — |
| 2021-04-29 | $137.40 | $139.55 | 51,300 | — | — |
| 2021-04-28 | $137.01 | $139.00 | 31,200 | — | — |
| 2021-04-27 | $138.56 | $140.58 | 40,200 | — | — |
| 2021-04-26 | $140.32 | $142.36 | 26,100 | — | — |
| 2021-04-23 | $141.27 | $143.33 | 42,000 | — | — |
| 2021-04-22 | $141.33 | $143.39 | 27,800 | — | — |
| 2021-04-21 | $140.15 | $142.19 | 31,100 | — | — |
| 2021-04-20 | $139.89 | $141.93 | 71,500 | — | — |
| 2021-04-19 | $138.82 | $140.84 | 40,800 | — | — |
| 2021-04-16 | $140.52 | $142.57 | 28,000 | — | — |
| 2021-04-15 | $139.39 | $141.42 | 32,700 | — | — |
| 2021-04-14 | $138.55 | $140.57 | 32,000 | — | — |
| 2021-04-13 | $137.38 | $139.38 | 30,800 | — | — |
| 2021-04-12 | $139.37 | $141.40 | 34,300 | — | — |
| 2021-04-09 | $140.34 | $142.38 | 28,600 | — | — |
| 2021-04-08 | $137.49 | $139.49 | 56,700 | — | — |
| 2021-04-07 | $137.00 | $138.99 | 43,500 | — | — |
| 2021-04-06 | $140.24 | $142.28 | 49,100 | — | — |
| 2021-04-05 | $138.99 | $141.01 | 42,300 | — | — |
| 2021-04-01 | $136.32 | $138.30 | 38,400 | — | — |
| 2021-03-31 | $135.00 | $136.97 | 100,400 | — | — |
| 2021-03-30 | $135.05 | $137.02 | 51,900 | — | — |
| 2021-03-29 | $134.40 | $136.36 | 50,300 | — | — |
| 2021-03-26 | $135.70 | $137.68 | 71,900 | — | — |
| 2021-03-25 | $131.01 | $132.92 | 57,500 | — | — |
| 2021-03-24 | $131.50 | $133.41 | 65,500 | — | — |
| 2021-03-23 | $128.40 | $130.27 | 99,100 | — | — |
| 2021-03-22 | $130.11 | $132.00 | 95,000 | — | — |
| 2021-03-19 | $132.00 | $133.92 | 175,900 | — | — |
| 2021-03-18 | $132.55 | $134.48 | 60,400 | — | — |
| 2021-03-17 | $132.92 | $134.86 | 39,100 | — | — |
| 2021-03-16 | $133.57 | $135.51 | 31,500 | — | — |
| 2021-03-15 | $134.20 | $136.15 | 38,200 | — | — |
| 2021-03-12 | $138.33 | $140.34 | 31,100 | — | — |
| 2021-03-11 | $135.09 | $137.06 | 64,500 | — | — |
| 2021-03-10 | $136.21 | $138.19 | 45,800 | — | — |
| 2021-03-09 | $133.20 | $135.14 | 68,700 | — | — |
| 2021-03-08 | $130.83 | $132.73 | 63,700 | — | — |
| 2021-03-05 | $128.21 | $130.08 | 80,400 | — | — |
| 2021-03-04 | $124.90 | $126.72 | 79,300 | — | — |
| 2021-03-03 | $128.22 | $130.09 | 57,900 | — | — |
| 2021-03-02 | $127.08 | $128.93 | 50,700 | — | — |
| 2021-03-01 | $129.31 | $131.19 | 43,300 | — | — |
| 2021-02-26 | $125.57 | $127.40 | 69,600 | — | — |
| 2021-02-25 | $126.81 | $128.66 | 36,700 | — | — |
| 2021-02-24 | $132.13 | $134.05 | 42,700 | — | — |
| 2021-02-23 | $127.57 | $129.43 | 76,600 | — | — |
| 2021-02-22 | $127.14 | $128.99 | 55,300 | — | — |
| 2021-02-19 | $131.34 | $133.25 | 50,600 | — | — |
| 2021-02-18 | $128.15 | $130.02 | 74,400 | — | — |
| 2021-02-17 | $127.98 | $129.84 | 48,900 | — | — |
| 2021-02-16 | $129.00 | $130.88 | 77,900 | — | — |
| 2021-02-12 | $128.22 | $130.09 | 52,800 | — | — |
| 2021-02-11 | $126.68 | $128.52 | 52,300 | — | — |
| 2021-02-10 | $125.77 | $127.60 | 62,300 | — | — |
| 2021-02-09 | $128.10 | $129.96 | 81,400 | — | — |
| 2021-02-08 | $126.18 | $128.02 | 83,400 | — | — |
| 2021-02-05 | $118.99 | $120.72 | 136,200 | — | — |
| 2021-02-04 | $122.90 | $124.69 | 39,100 | — | — |
| 2021-02-03 | $120.75 | $122.51 | 89,400 | — | — |
| 2021-02-02 | $122.80 | $124.59 | 29,400 | — | — |
| 2021-02-01 | $121.33 | $123.10 | 57,400 | — | — |
| 2021-01-29 | $116.52 | $118.22 | 63,500 | — | — |
| 2021-01-28 | $120.45 | $122.20 | 39,500 | — | — |
| 2021-01-27 | $116.12 | $117.67 | 50,300 | — | — |
| 2021-01-26 | $121.86 | $123.49 | 47,200 | — | — |
| 2021-01-25 | $123.19 | $124.84 | 35,600 | — | — |
| 2021-01-22 | $126.00 | $127.69 | 52,400 | — | — |
| 2021-01-21 | $124.67 | $126.34 | 34,500 | — | — |
| 2021-01-20 | $126.21 | $127.90 | 35,400 | — | — |
| 2021-01-19 | $125.45 | $127.13 | 94,600 | — | — |
| 2021-01-15 | $124.86 | $126.53 | 60,500 | — | — |
| 2021-01-14 | $124.28 | $125.94 | 27,800 | — | — |
| 2021-01-13 | $121.73 | $123.36 | 27,200 | — | — |
| 2021-01-12 | $124.69 | $126.36 | 78,200 | — | — |
| 2021-01-11 | $123.01 | $124.66 | 35,400 | — | — |
| 2021-01-08 | $122.07 | $123.70 | 99,900 | — | — |
| 2021-01-07 | $122.60 | $124.24 | 66,300 | — | — |
| 2021-01-06 | $117.80 | $119.38 | 57,300 | — | — |
| 2021-01-05 | $113.93 | $115.45 | 47,200 | — | — |
| 2021-01-04 | $110.67 | $112.15 | 85,700 | — | — |