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
- 1996-12-17 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 | $173.01 | $223.35 | 796,800 | — | — |
| 2021-12-30 | $171.34 | $221.20 | 560,600 | — | — |
| 2021-12-29 | $170.11 | $219.61 | 627,200 | — | — |
| 2021-12-28 | $169.34 | $218.61 | 528,400 | — | — |
| 2021-12-27 | $169.35 | $218.63 | 406,900 | — | — |
| 2021-12-23 | $167.05 | $215.66 | 758,500 | — | — |
| 2021-12-22 | $167.77 | $216.59 | 1,260,500 | — | — |
| 2021-12-21 | $167.10 | $215.72 | 1,369,300 | — | — |
| 2021-12-20 | $171.49 | $221.39 | 1,159,500 | — | — |
| 2021-12-17 | $171.20 | $221.02 | 2,074,000 | — | — |
| 2021-12-16 | $171.89 | $221.91 | 1,255,500 | — | — |
| 2021-12-15 | $168.41 | $217.41 | 1,591,200 | — | — |
| 2021-12-14 | $164.43 | $212.28 | 1,163,400 | — | — |
| 2021-12-13 | $163.26 | $210.77 | 1,223,500 | — | — |
| 2021-12-10 | $160.06 | $206.63 | 968,300 | — | — |
| 2021-12-09 | $157.72 | $203.61 | 893,700 | — | — |
| 2021-12-08 | $160.15 | $206.75 | 880,700 | — | — |
| 2021-12-07 | $160.14 | $206.74 | 774,500 | — | — |
| 2021-12-06 | $157.64 | $203.51 | 1,222,500 | — | — |
| 2021-12-03 | $157.06 | $202.76 | 1,415,300 | — | — |
| 2021-12-02 | $154.32 | $199.22 | 1,641,400 | — | — |
| 2021-12-01 | $151.24 | $195.25 | 1,458,600 | — | — |
| 2021-11-30 | $148.68 | $191.94 | 3,358,700 | — | — |
| 2021-11-29 | $156.70 | $202.30 | 1,188,600 | — | — |
| 2021-11-26 | $154.95 | $200.04 | 1,209,600 | — | — |
| 2021-11-24 | $149.52 | $193.03 | 720,400 | — | — |
| 2021-11-23 | $151.04 | $194.99 | 539,300 | — | — |
| 2021-11-22 | $150.74 | $194.60 | 1,074,400 | — | — |
| 2021-11-19 | $148.44 | $191.63 | 1,916,000 | — | — |
| 2021-11-18 | $147.82 | $190.83 | 905,100 | — | — |
| 2021-11-17 | $147.83 | $190.85 | 735,500 | — | — |
| 2021-11-16 | $148.00 | $191.07 | 1,093,100 | — | — |
| 2021-11-15 | $146.60 | $189.26 | 1,232,400 | — | — |
| 2021-11-12 | $150.00 | $193.65 | 1,073,500 | — | — |
| 2021-11-11 | $148.24 | $191.38 | 1,237,200 | — | — |
| 2021-11-10 | $144.78 | $186.91 | 963,100 | — | — |
| 2021-11-09 | $142.03 | $183.36 | 1,432,200 | — | — |
| 2021-11-08 | $142.22 | $183.60 | 1,461,300 | — | — |
| 2021-11-05 | $140.55 | $181.45 | 1,570,300 | — | — |
| 2021-11-04 | $143.81 | $185.66 | 1,079,900 | — | — |
| 2021-11-03 | $145.03 | $187.23 | 1,309,200 | — | — |
| 2021-11-02 | $144.23 | $186.20 | 1,322,000 | — | — |
| 2021-11-01 | $147.31 | $190.17 | 1,128,500 | — | — |
| 2021-10-29 | $146.78 | $189.49 | 920,900 | — | — |
| 2021-10-28 | $145.83 | $188.26 | 759,000 | — | — |
| 2021-10-27 | $143.94 | $185.82 | 1,025,600 | — | — |
| 2021-10-26 | $145.50 | $187.84 | 867,400 | — | — |
| 2021-10-25 | $145.01 | $187.21 | 1,321,100 | — | — |
| 2021-10-22 | $146.49 | $189.12 | 1,252,600 | — | — |
| 2021-10-21 | $145.36 | $187.66 | 2,854,600 | — | — |
| 2021-10-20 | $146.85 | $189.58 | 1,293,600 | — | — |
| 2021-10-19 | $145.71 | $188.11 | 1,359,700 | — | — |
| 2021-10-18 | $143.72 | $185.54 | 1,095,000 | — | — |
| 2021-10-15 | $142.50 | $183.96 | 3,432,200 | — | — |
| 2021-10-14 | $142.41 | $183.85 | 1,785,600 | — | — |
| 2021-10-13 | $140.95 | $181.96 | 1,425,800 | — | — |
| 2021-10-12 | $140.48 | $181.36 | 1,204,500 | — | — |
| 2021-10-11 | $140.36 | $181.20 | 1,250,200 | — | — |
| 2021-10-08 | $141.93 | $183.23 | 832,300 | — | — |
| 2021-10-07 | $143.50 | $185.26 | 1,217,400 | — | — |
| 2021-10-06 | $142.33 | $183.75 | 1,777,900 | — | — |
| 2021-10-05 | $141.17 | $182.25 | 1,220,800 | — | — |
| 2021-10-04 | $141.24 | $182.34 | 1,319,300 | — | — |
| 2021-10-01 | $143.30 | $184.20 | 1,357,500 | — | — |
| 2021-09-30 | $145.31 | $186.78 | 953,900 | — | — |
| 2021-09-29 | $147.68 | $189.83 | 1,014,300 | — | — |
| 2021-09-28 | $146.05 | $187.73 | 1,902,200 | — | — |
| 2021-09-27 | $149.88 | $192.66 | 1,083,500 | — | — |
| 2021-09-24 | $153.09 | $196.78 | 658,600 | — | — |
| 2021-09-23 | $153.52 | $197.33 | 892,000 | — | — |
| 2021-09-22 | $152.71 | $196.29 | 1,334,600 | — | — |
| 2021-09-21 | $154.34 | $198.39 | 999,300 | — | — |
| 2021-09-20 | $154.22 | $198.23 | 1,406,200 | — | — |
| 2021-09-17 | $154.77 | $198.94 | 4,055,800 | — | — |
| 2021-09-16 | $155.01 | $199.25 | 861,600 | — | — |
| 2021-09-15 | $155.79 | $200.25 | 1,278,800 | — | — |
| 2021-09-14 | $154.81 | $198.99 | 1,471,000 | — | — |
| 2021-09-13 | $153.90 | $197.82 | 1,255,700 | — | — |
| 2021-09-10 | $154.94 | $199.16 | 1,730,400 | — | — |
| 2021-09-09 | $157.35 | $202.26 | 1,455,100 | — | — |
| 2021-09-08 | $158.00 | $203.09 | 1,110,700 | — | — |
| 2021-09-07 | $155.54 | $199.93 | 990,900 | — | — |
| 2021-09-03 | $155.84 | $200.32 | 844,100 | — | — |
| 2021-09-02 | $155.01 | $199.25 | 1,094,400 | — | — |
| 2021-09-01 | $153.54 | $197.36 | 706,700 | — | — |
| 2021-08-31 | $152.83 | $196.45 | 1,687,600 | — | — |
| 2021-08-30 | $150.77 | $193.80 | 751,500 | — | — |
| 2021-08-27 | $149.14 | $191.70 | 870,300 | — | — |
| 2021-08-26 | $149.59 | $192.28 | 844,100 | — | — |
| 2021-08-25 | $149.71 | $192.44 | 712,100 | — | — |
| 2021-08-24 | $149.53 | $192.21 | 785,100 | — | — |
| 2021-08-23 | $150.53 | $193.49 | 1,246,400 | — | — |
| 2021-08-20 | $152.00 | $195.38 | 776,300 | — | — |
| 2021-08-19 | $151.60 | $194.87 | 923,000 | — | — |
| 2021-08-18 | $149.13 | $191.69 | 811,400 | — | — |
| 2021-08-17 | $152.28 | $195.74 | 1,087,500 | — | — |
| 2021-08-16 | $151.35 | $194.54 | 1,819,900 | — | — |
| 2021-08-13 | $148.22 | $190.52 | 945,100 | — | — |
| 2021-08-12 | $148.07 | $190.33 | 1,624,600 | — | — |
| 2021-08-11 | $148.55 | $190.95 | 947,000 | — | — |
| 2021-08-10 | $148.57 | $190.97 | 954,500 | — | — |
| 2021-08-09 | $147.90 | $190.11 | 826,500 | — | — |
| 2021-08-06 | $146.60 | $188.44 | 1,376,200 | — | — |
| 2021-08-05 | $147.30 | $189.34 | 1,260,400 | — | — |
| 2021-08-04 | $146.71 | $188.58 | 1,270,500 | — | — |
| 2021-08-03 | $145.36 | $186.85 | 1,112,100 | — | — |
| 2021-08-02 | $143.04 | $183.86 | 852,400 | — | — |
| 2021-07-30 | $141.80 | $182.27 | 1,005,700 | — | — |
| 2021-07-29 | $141.24 | $181.55 | 872,500 | — | — |
| 2021-07-28 | $139.97 | $179.92 | 887,500 | — | — |
| 2021-07-27 | $139.96 | $179.90 | 1,153,900 | — | — |
| 2021-07-26 | $138.38 | $177.87 | 789,700 | — | — |
| 2021-07-23 | $139.43 | $179.22 | 951,200 | — | — |
| 2021-07-22 | $137.97 | $177.35 | 1,572,600 | — | — |
| 2021-07-21 | $135.78 | $174.53 | 1,257,200 | — | — |
| 2021-07-20 | $136.27 | $175.16 | 1,335,900 | — | — |
| 2021-07-19 | $136.25 | $175.14 | 1,849,400 | — | — |
| 2021-07-16 | $134.52 | $172.91 | 1,220,900 | — | — |
| 2021-07-15 | $134.07 | $172.33 | 1,118,300 | — | — |
| 2021-07-14 | $134.61 | $173.03 | 858,400 | — | — |
| 2021-07-13 | $135.04 | $173.58 | 690,200 | — | — |
| 2021-07-12 | $135.63 | $174.34 | 853,600 | — | — |
| 2021-07-09 | $135.04 | $173.58 | 699,500 | — | — |
| 2021-07-08 | $133.87 | $172.08 | 800,900 | — | — |
| 2021-07-07 | $134.63 | $173.05 | 765,900 | — | — |
| 2021-07-06 | $133.46 | $171.55 | 935,100 | — | — |
| 2021-07-02 | $133.32 | $170.57 | 914,000 | — | — |
| 2021-07-01 | $132.95 | $170.10 | 879,300 | — | — |
| 2021-06-30 | $131.97 | $168.84 | 877,500 | — | — |
| 2021-06-29 | $132.98 | $170.14 | 840,700 | — | — |
| 2021-06-28 | $131.66 | $168.45 | 794,600 | — | — |
| 2021-06-25 | $129.63 | $165.85 | 1,066,700 | — | — |
| 2021-06-24 | $129.19 | $165.29 | 679,600 | — | — |
| 2021-06-23 | $129.16 | $165.25 | 754,600 | — | — |
| 2021-06-22 | $130.24 | $166.63 | 1,096,900 | — | — |
| 2021-06-21 | $129.43 | $165.60 | 1,116,600 | — | — |
| 2021-06-18 | $127.50 | $163.13 | 2,041,600 | — | — |
| 2021-06-17 | $128.09 | $163.88 | 1,284,900 | — | — |
| 2021-06-16 | $127.46 | $163.07 | 1,240,200 | — | — |
| 2021-06-15 | $128.17 | $163.98 | 794,300 | — | — |
| 2021-06-14 | $128.04 | $163.82 | 842,100 | — | — |
| 2021-06-11 | $127.29 | $162.86 | 822,800 | — | — |
| 2021-06-10 | $128.18 | $164.00 | 1,011,600 | — | — |
| 2021-06-09 | $127.50 | $163.13 | 825,200 | — | — |
| 2021-06-08 | $127.52 | $163.15 | 943,700 | — | — |
| 2021-06-07 | $128.93 | $164.96 | 1,273,600 | — | — |
| 2021-06-04 | $128.88 | $164.89 | 1,092,100 | — | — |
| 2021-06-03 | $128.14 | $163.94 | 1,221,800 | — | — |
| 2021-06-02 | $127.53 | $163.16 | 1,220,500 | — | — |
| 2021-06-01 | $127.27 | $162.83 | 1,556,000 | — | — |
| 2021-05-28 | $131.67 | $168.46 | 871,600 | — | — |
| 2021-05-27 | $132.56 | $169.60 | 1,513,700 | — | — |
| 2021-05-26 | $132.65 | $169.71 | 1,330,000 | — | — |
| 2021-05-25 | $130.85 | $167.41 | 928,000 | — | — |
| 2021-05-24 | $130.47 | $166.93 | 735,700 | — | — |
| 2021-05-21 | $131.33 | $168.03 | 710,600 | — | — |
| 2021-05-20 | $131.45 | $168.18 | 1,093,700 | — | — |
| 2021-05-19 | $130.69 | $167.21 | 1,611,000 | — | — |
| 2021-05-18 | $130.99 | $167.59 | 1,692,300 | — | — |
| 2021-05-17 | $132.01 | $168.90 | 2,284,300 | — | — |
| 2021-05-14 | $135.42 | $173.26 | 1,262,800 | — | — |
| 2021-05-13 | $137.47 | $175.88 | 1,138,200 | — | — |
| 2021-05-12 | $136.01 | $174.01 | 1,290,300 | — | — |
| 2021-05-11 | $137.85 | $176.37 | 1,176,600 | — | — |
| 2021-05-10 | $141.48 | $181.01 | 1,247,100 | — | — |
| 2021-05-07 | $138.95 | $177.78 | 1,264,900 | — | — |
| 2021-05-06 | $138.39 | $177.06 | 1,315,400 | — | — |
| 2021-05-05 | $136.57 | $174.73 | 1,948,600 | — | — |
| 2021-05-04 | $136.39 | $174.50 | 1,498,600 | — | — |
| 2021-05-03 | $132.71 | $169.79 | 1,267,800 | — | — |
| 2021-04-30 | $131.88 | $168.73 | 1,239,300 | — | — |
| 2021-04-29 | $131.46 | $168.19 | 926,600 | — | — |
| 2021-04-28 | $131.68 | $168.47 | 1,359,300 | — | — |
| 2021-04-27 | $132.30 | $169.27 | 1,257,000 | — | — |
| 2021-04-26 | $132.27 | $169.23 | 855,400 | — | — |
| 2021-04-23 | $131.21 | $167.87 | 1,586,100 | — | — |
| 2021-04-22 | $133.69 | $171.05 | 2,129,400 | — | — |
| 2021-04-21 | $130.02 | $166.35 | 1,166,600 | — | — |
| 2021-04-20 | $129.37 | $165.52 | 1,032,300 | — | — |
| 2021-04-19 | $131.09 | $167.72 | 876,000 | — | — |
| 2021-04-16 | $130.11 | $166.47 | 1,460,000 | — | — |
| 2021-04-15 | $129.15 | $165.24 | 1,015,400 | — | — |
| 2021-04-14 | $127.34 | $162.92 | 1,281,700 | — | — |
| 2021-04-13 | $128.39 | $164.26 | 994,500 | — | — |
| 2021-04-12 | $128.86 | $164.87 | 1,086,600 | — | — |
| 2021-04-09 | $126.69 | $162.09 | 1,062,100 | — | — |
| 2021-04-08 | $126.66 | $162.05 | 959,900 | — | — |
| 2021-04-07 | $127.74 | $163.43 | 700,900 | — | — |
| 2021-04-06 | $128.31 | $164.16 | 831,500 | — | — |
| 2021-04-05 | $130.13 | $165.70 | 1,078,500 | — | — |
| 2021-04-01 | $129.44 | $164.82 | 1,048,500 | — | — |
| 2021-03-31 | $128.34 | $163.42 | 928,700 | — | — |
| 2021-03-30 | $128.49 | $163.61 | 782,700 | — | — |
| 2021-03-29 | $128.04 | $163.04 | 1,720,300 | — | — |
| 2021-03-26 | $129.24 | $164.56 | 721,300 | — | — |
| 2021-03-25 | $127.15 | $161.90 | 1,253,300 | — | — |
| 2021-03-24 | $126.89 | $161.57 | 1,045,800 | — | — |
| 2021-03-23 | $125.21 | $159.43 | 981,400 | — | — |
| 2021-03-22 | $125.91 | $160.32 | 930,500 | — | — |
| 2021-03-19 | $125.28 | $159.52 | 1,687,200 | — | — |
| 2021-03-18 | $124.26 | $158.22 | 1,142,500 | — | — |
| 2021-03-17 | $123.12 | $156.77 | 1,098,200 | — | — |
| 2021-03-16 | $122.68 | $156.21 | 840,500 | — | — |
| 2021-03-15 | $123.36 | $157.08 | 877,000 | — | — |
| 2021-03-12 | $121.87 | $155.18 | 902,800 | — | — |
| 2021-03-11 | $121.86 | $155.17 | 1,605,200 | — | — |
| 2021-03-10 | $116.87 | $148.81 | 1,707,700 | — | — |
| 2021-03-09 | $119.88 | $152.65 | 1,465,400 | — | — |
| 2021-03-08 | $121.09 | $154.19 | 1,194,600 | — | — |
| 2021-03-05 | $117.96 | $150.20 | 1,533,500 | — | — |
| 2021-03-04 | $117.28 | $149.34 | 1,987,100 | — | — |
| 2021-03-03 | $116.88 | $148.83 | 1,199,900 | — | — |
| 2021-03-02 | $118.56 | $150.97 | 1,240,300 | — | — |
| 2021-03-01 | $116.57 | $148.43 | 1,481,300 | — | — |
| 2021-02-26 | $115.59 | $147.18 | 1,519,000 | — | — |
| 2021-02-25 | $114.63 | $145.96 | 1,434,400 | — | — |
| 2021-02-24 | $115.74 | $147.37 | 993,700 | — | — |
| 2021-02-23 | $117.49 | $149.60 | 1,464,400 | — | — |
| 2021-02-22 | $116.21 | $147.97 | 2,180,400 | — | — |
| 2021-02-19 | $119.23 | $151.82 | 1,439,400 | — | — |
| 2021-02-18 | $121.85 | $155.15 | 1,085,500 | — | — |
| 2021-02-17 | $121.85 | $155.15 | 1,197,600 | — | — |
| 2021-02-16 | $122.08 | $155.45 | 1,580,900 | — | — |
| 2021-02-12 | $126.02 | $160.46 | 1,206,500 | — | — |
| 2021-02-11 | $125.06 | $159.24 | 1,388,000 | — | — |
| 2021-02-10 | $123.55 | $157.32 | 1,160,700 | — | — |
| 2021-02-09 | $121.79 | $155.08 | 1,275,400 | — | — |
| 2021-02-08 | $121.64 | $154.89 | 1,572,500 | — | — |
| 2021-02-05 | $121.79 | $155.08 | 1,484,100 | — | — |
| 2021-02-04 | $121.99 | $155.33 | 2,313,900 | — | — |
| 2021-02-03 | $126.90 | $161.58 | 1,789,700 | — | — |
| 2021-02-02 | $130.99 | $166.79 | 1,376,600 | — | — |
| 2021-02-01 | $133.34 | $169.78 | 1,425,000 | — | — |
| 2021-01-29 | $129.15 | $164.45 | 1,814,500 | — | — |
| 2021-01-28 | $123.72 | $157.54 | 964,300 | — | — |
| 2021-01-27 | $125.12 | $159.32 | 2,268,000 | — | — |
| 2021-01-26 | $125.99 | $160.43 | 965,600 | — | — |
| 2021-01-25 | $124.97 | $159.13 | 905,300 | — | — |
| 2021-01-22 | $124.46 | $158.48 | 1,394,400 | — | — |
| 2021-01-21 | $125.18 | $159.39 | 1,070,300 | — | — |
| 2021-01-20 | $127.36 | $162.17 | 1,114,100 | — | — |
| 2021-01-19 | $125.99 | $160.43 | 1,029,500 | — | — |
| 2021-01-15 | $124.39 | $157.68 | 3,038,500 | — | — |
| 2021-01-14 | $124.97 | $158.41 | 1,239,300 | — | — |
| 2021-01-13 | $125.45 | $159.02 | 1,043,800 | — | — |
| 2021-01-12 | $126.22 | $160.00 | 1,568,500 | — | — |
| 2021-01-11 | $123.63 | $156.71 | 1,135,600 | — | — |
| 2021-01-08 | $122.97 | $155.88 | 1,699,600 | — | — |
| 2021-01-07 | $123.94 | $157.11 | 2,033,000 | — | — |
| 2021-01-06 | $125.71 | $159.35 | 1,721,600 | — | — |
| 2021-01-05 | $121.74 | $154.32 | 1,698,400 | — | — |
| 2021-01-04 | $121.12 | $153.53 | 1,182,300 | — | — |