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
- 2005-04-14 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 | $134.24 | $134.24 | 1,285,600 | — | — |
| 2021-12-30 | $135.33 | $135.33 | 1,424,400 | — | — |
| 2021-12-29 | $133.85 | $133.85 | 2,115,200 | — | — |
| 2021-12-28 | $132.38 | $132.38 | 3,049,600 | — | — |
| 2021-12-27 | $142.47 | $142.47 | 1,544,400 | — | — |
| 2021-12-23 | $143.00 | $143.00 | 1,565,600 | — | — |
| 2021-12-22 | $143.20 | $143.20 | 1,250,800 | — | — |
| 2021-12-21 | $141.48 | $141.48 | 2,330,800 | — | — |
| 2021-12-20 | $136.22 | $136.22 | 2,485,200 | — | — |
| 2021-12-17 | $138.84 | $138.84 | 5,187,200 | — | — |
| 2021-12-16 | $132.34 | $132.34 | 3,510,000 | — | — |
| 2021-12-15 | $135.32 | $135.32 | 8,296,800 | — | — |
| 2021-12-14 | $133.84 | $133.84 | 5,462,000 | — | — |
| 2021-12-13 | $137.40 | $137.40 | 4,450,800 | — | — |
| 2021-12-10 | $141.63 | $141.63 | 2,078,800 | — | — |
| 2021-12-09 | $140.04 | $140.04 | 2,760,800 | — | — |
| 2021-12-08 | $141.21 | $141.21 | 2,560,400 | — | — |
| 2021-12-07 | $139.60 | $139.60 | 4,662,800 | — | — |
| 2021-12-06 | $131.11 | $131.11 | 4,262,000 | — | — |
| 2021-12-03 | $129.87 | $129.87 | 5,744,400 | — | — |
| 2021-12-02 | $140.05 | $140.05 | 3,264,400 | — | — |
| 2021-12-01 | $137.09 | $137.09 | 3,598,000 | — | — |
| 2021-11-30 | $140.65 | $140.65 | 5,761,600 | — | — |
| 2021-11-29 | $142.75 | $142.75 | 5,260,000 | — | — |
| 2021-11-26 | $147.99 | $147.99 | 1,464,400 | — | — |
| 2021-11-24 | $149.65 | $149.65 | 2,916,400 | — | — |
| 2021-11-23 | $147.50 | $147.50 | 4,162,800 | — | — |
| 2021-11-22 | $154.51 | $154.51 | 3,353,600 | — | — |
| 2021-11-19 | $160.29 | $160.29 | 2,268,000 | — | — |
| 2021-11-18 | $162.10 | $162.10 | 2,018,000 | — | — |
| 2021-11-17 | $162.82 | $162.82 | 3,759,600 | — | — |
| 2021-11-16 | $162.01 | $162.01 | 1,772,800 | — | — |
| 2021-11-15 | $160.49 | $160.49 | 1,145,200 | — | — |
| 2021-11-12 | $161.64 | $161.64 | 1,636,400 | — | — |
| 2021-11-11 | $159.35 | $159.35 | 1,970,400 | — | — |
| 2021-11-10 | $155.10 | $155.10 | 2,019,600 | — | — |
| 2021-11-09 | $159.26 | $159.26 | 1,589,200 | — | — |
| 2021-11-08 | $159.27 | $159.27 | 1,554,400 | — | — |
| 2021-11-05 | $158.87 | $158.87 | 1,780,000 | — | — |
| 2021-11-04 | $157.46 | $157.46 | 2,272,000 | — | — |
| 2021-11-03 | $154.93 | $154.93 | 3,041,600 | — | — |
| 2021-11-02 | $159.91 | $159.91 | 3,514,400 | — | — |
| 2021-11-01 | $156.82 | $156.82 | 2,919,200 | — | — |
| 2021-10-29 | $155.80 | $155.80 | 5,214,800 | — | — |
| 2021-10-28 | $142.58 | $142.58 | 2,026,000 | — | — |
| 2021-10-27 | $139.63 | $139.63 | 1,435,600 | — | — |
| 2021-10-26 | $141.41 | $141.41 | 1,692,000 | — | — |
| 2021-10-25 | $142.09 | $142.09 | 1,166,400 | — | — |
| 2021-10-22 | $141.64 | $141.64 | 1,336,400 | — | — |
| 2021-10-21 | $142.02 | $142.02 | 1,382,000 | — | — |
| 2021-10-20 | $139.13 | $139.13 | 1,222,400 | — | — |
| 2021-10-19 | $137.51 | $137.51 | 2,685,200 | — | — |
| 2021-10-18 | $135.32 | $135.32 | 2,824,400 | — | — |
| 2021-10-15 | $136.12 | $136.12 | 1,860,800 | — | — |
| 2021-10-14 | $138.63 | $138.63 | 1,907,600 | — | — |
| 2021-10-13 | $137.01 | $137.01 | 2,139,200 | — | — |
| 2021-10-12 | $134.62 | $134.62 | 1,592,400 | — | — |
| 2021-10-11 | $132.20 | $132.20 | 1,255,200 | — | — |
| 2021-10-08 | $132.27 | $132.27 | 1,289,200 | — | — |
| 2021-10-07 | $134.80 | $134.80 | 1,972,800 | — | — |
| 2021-10-06 | $135.46 | $135.46 | 1,932,000 | — | — |
| 2021-10-05 | $135.10 | $135.10 | 2,370,000 | — | — |
| 2021-10-04 | $131.61 | $131.61 | 2,207,600 | — | — |
| 2021-10-01 | $137.48 | $137.48 | 1,772,000 | — | — |
| 2021-09-30 | $136.71 | $136.71 | 2,284,400 | — | — |
| 2021-09-29 | $136.40 | $136.40 | 2,244,000 | — | — |
| 2021-09-28 | $134.24 | $134.24 | 2,231,200 | — | — |
| 2021-09-27 | $137.27 | $137.27 | 2,739,600 | — | — |
| 2021-09-24 | $140.18 | $140.18 | 1,753,200 | — | — |
| 2021-09-23 | $143.18 | $143.18 | 1,870,000 | — | — |
| 2021-09-22 | $142.60 | $142.60 | 2,089,200 | — | — |
| 2021-09-21 | $138.45 | $138.45 | 1,766,400 | — | — |
| 2021-09-20 | $139.44 | $139.44 | 3,132,000 | — | — |
| 2021-09-17 | $140.79 | $140.79 | 3,365,600 | — | — |
| 2021-09-16 | $141.28 | $141.28 | 2,193,200 | — | — |
| 2021-09-15 | $137.92 | $137.92 | 1,438,400 | — | — |
| 2021-09-14 | $135.56 | $135.56 | 1,506,800 | — | — |
| 2021-09-13 | $135.11 | $135.11 | 2,741,600 | — | — |
| 2021-09-10 | $137.35 | $137.35 | 1,508,400 | — | — |
| 2021-09-09 | $138.16 | $138.16 | 2,346,000 | — | — |
| 2021-09-08 | $137.64 | $137.64 | 1,637,200 | — | — |
| 2021-09-07 | $137.91 | $137.91 | 1,838,400 | — | — |
| 2021-09-03 | $135.61 | $135.61 | 1,573,200 | — | — |
| 2021-09-02 | $134.93 | $134.93 | 2,143,600 | — | — |
| 2021-09-01 | $136.23 | $136.23 | 3,350,000 | — | — |
| 2021-08-31 | $132.35 | $132.35 | 2,320,000 | — | — |
| 2021-08-30 | $130.38 | $130.38 | 2,114,800 | — | — |
| 2021-08-27 | $130.18 | $130.18 | 1,548,000 | — | — |
| 2021-08-26 | $129.26 | $129.26 | 2,251,600 | — | — |
| 2021-08-25 | $129.39 | $129.39 | 962,000 | — | — |
| 2021-08-24 | $128.82 | $128.82 | 1,564,000 | — | — |
| 2021-08-23 | $128.18 | $128.18 | 1,883,200 | — | — |
| 2021-08-20 | $129.75 | $129.75 | 1,946,400 | — | — |
| 2021-08-19 | $126.39 | $126.39 | 2,241,600 | — | — |
| 2021-08-18 | $127.39 | $127.39 | 2,157,600 | — | — |
| 2021-08-17 | $127.56 | $127.56 | 1,352,000 | — | — |
| 2021-08-16 | $126.54 | $126.54 | 1,852,000 | — | — |
| 2021-08-13 | $122.85 | $122.85 | 1,347,200 | — | — |
| 2021-08-12 | $123.21 | $123.21 | 1,786,800 | — | — |
| 2021-08-11 | $122.57 | $122.57 | 4,074,800 | — | — |
| 2021-08-10 | $124.99 | $124.99 | 3,065,200 | — | — |
| 2021-08-09 | $129.40 | $129.40 | 4,002,000 | — | — |
| 2021-08-06 | $129.16 | $129.16 | 2,201,600 | — | — |
| 2021-08-05 | $130.98 | $130.98 | 1,796,000 | — | — |
| 2021-08-04 | $128.63 | $128.63 | 4,629,200 | — | — |
| 2021-08-03 | $130.30 | $130.30 | 2,144,400 | — | — |
| 2021-08-02 | $127.84 | $127.84 | 2,854,000 | — | — |
| 2021-07-30 | $128.88 | $128.88 | 9,673,200 | — | — |
| 2021-07-29 | $114.01 | $114.01 | 2,992,400 | — | — |
| 2021-07-28 | $114.98 | $114.98 | 1,762,000 | — | — |
| 2021-07-27 | $112.14 | $112.14 | 1,916,800 | — | — |
| 2021-07-26 | $113.14 | $113.14 | 1,546,800 | — | — |
| 2021-07-23 | $115.18 | $115.18 | 2,438,000 | — | — |
| 2021-07-22 | $112.72 | $112.72 | 1,380,400 | — | — |
| 2021-07-21 | $111.75 | $111.75 | 1,724,000 | — | — |
| 2021-07-20 | $111.93 | $111.93 | 3,154,400 | — | — |
| 2021-07-19 | $108.76 | $108.76 | 3,145,600 | — | — |
| 2021-07-16 | $112.17 | $112.17 | 2,731,200 | — | — |
| 2021-07-15 | $110.36 | $110.36 | 2,180,800 | — | — |
| 2021-07-14 | $110.12 | $110.12 | 2,081,200 | — | — |
| 2021-07-13 | $111.60 | $111.60 | 1,971,200 | — | — |
| 2021-07-12 | $111.44 | $111.44 | 1,502,000 | — | — |
| 2021-07-09 | $110.18 | $110.18 | 2,040,800 | — | — |
| 2021-07-08 | $111.74 | $111.74 | 2,524,800 | — | — |
| 2021-07-07 | $111.88 | $111.88 | 3,762,800 | — | — |
| 2021-07-06 | $110.16 | $110.16 | 2,187,600 | — | — |
| 2021-07-02 | $107.90 | $107.90 | 1,468,400 | — | — |
| 2021-07-01 | $106.71 | $106.71 | 2,195,600 | — | — |
| 2021-06-30 | $106.75 | $106.75 | 2,819,200 | — | — |
| 2021-06-29 | $106.70 | $106.70 | 2,748,800 | — | — |
| 2021-06-28 | $106.79 | $106.79 | 4,731,600 | — | — |
| 2021-06-25 | $107.59 | $107.59 | 13,446,400 | — | — |
| 2021-06-24 | $106.25 | $106.25 | 4,763,600 | — | — |
| 2021-06-23 | $107.93 | $107.93 | 2,382,400 | — | — |
| 2021-06-22 | $106.88 | $106.88 | 2,356,800 | — | — |
| 2021-06-21 | $105.76 | $105.76 | 2,566,000 | — | — |
| 2021-06-18 | $104.57 | $104.57 | 4,016,400 | — | — |
| 2021-06-17 | $103.11 | $103.11 | 3,024,800 | — | — |
| 2021-06-16 | $100.94 | $100.94 | 3,069,600 | — | — |
| 2021-06-15 | $101.28 | $101.28 | 2,483,600 | — | — |
| 2021-06-14 | $102.27 | $102.27 | 3,143,600 | — | — |
| 2021-06-11 | $100.05 | $100.05 | 2,440,400 | — | — |
| 2021-06-10 | $99.75 | $99.75 | 4,040,400 | — | — |
| 2021-06-09 | $97.51 | $97.51 | 1,712,800 | — | — |
| 2021-06-08 | $97.49 | $97.49 | 3,216,400 | — | — |
| 2021-06-07 | $96.75 | $96.75 | 1,868,800 | — | — |
| 2021-06-04 | $95.73 | $95.73 | 2,414,800 | — | — |
| 2021-06-03 | $94.18 | $94.18 | 2,807,600 | — | — |
| 2021-06-02 | $92.75 | $92.75 | 2,687,200 | — | — |
| 2021-06-01 | $91.42 | $91.42 | 2,646,000 | — | — |
| 2021-05-28 | $92.35 | $92.35 | 3,470,400 | — | — |
| 2021-05-27 | $90.48 | $90.48 | 3,370,400 | — | — |
| 2021-05-26 | $88.67 | $88.67 | 3,724,400 | — | — |
| 2021-05-25 | $88.31 | $88.31 | 2,459,200 | — | — |
| 2021-05-24 | $88.85 | $88.85 | 5,542,000 | — | — |
| 2021-05-21 | $85.52 | $85.52 | 2,522,000 | — | — |
| 2021-05-20 | $86.07 | $86.07 | 2,068,000 | — | — |
| 2021-05-19 | $83.07 | $83.07 | 2,201,200 | — | — |
| 2021-05-18 | $82.53 | $82.53 | 3,340,000 | — | — |
| 2021-05-17 | $81.35 | $81.35 | 3,252,000 | — | — |
| 2021-05-14 | $83.31 | $83.31 | 3,219,200 | — | — |
| 2021-05-13 | $80.99 | $80.99 | 5,070,400 | — | — |
| 2021-05-12 | $83.37 | $83.37 | 4,521,600 | — | — |
| 2021-05-11 | $87.00 | $87.00 | 6,265,200 | — | — |
| 2021-05-10 | $85.67 | $85.67 | 3,306,400 | — | — |
| 2021-05-07 | $89.68 | $89.68 | 2,849,600 | — | — |
| 2021-05-06 | $89.33 | $89.33 | 3,480,800 | — | — |
| 2021-05-05 | $91.49 | $91.49 | 3,365,200 | — | — |
| 2021-05-04 | $92.86 | $92.86 | 3,738,000 | — | — |
| 2021-05-03 | $95.14 | $95.14 | 3,722,400 | — | — |
| 2021-04-30 | $96.53 | $96.53 | 10,977,600 | — | — |
| 2021-04-29 | $105.43 | $105.43 | 2,930,400 | — | — |
| 2021-04-28 | $106.44 | $106.44 | 2,047,200 | — | — |
| 2021-04-27 | $105.43 | $105.43 | 3,025,600 | — | — |
| 2021-04-26 | $104.69 | $104.69 | 2,087,200 | — | — |
| 2021-04-23 | $103.75 | $103.75 | 1,638,800 | — | — |
| 2021-04-22 | $102.60 | $102.60 | 3,198,400 | — | — |
| 2021-04-21 | $100.40 | $100.40 | 2,272,800 | — | — |
| 2021-04-20 | $97.23 | $97.23 | 2,902,800 | — | — |
| 2021-04-19 | $98.26 | $98.26 | 1,558,800 | — | — |
| 2021-04-16 | $100.01 | $100.01 | 2,200,000 | — | — |
| 2021-04-15 | $99.87 | $99.87 | 2,102,000 | — | — |
| 2021-04-14 | $97.78 | $97.78 | 2,041,200 | — | — |
| 2021-04-13 | $97.03 | $97.03 | 1,898,400 | — | — |
| 2021-04-12 | $96.79 | $96.79 | 2,360,000 | — | — |
| 2021-04-09 | $95.72 | $95.72 | 1,725,200 | — | — |
| 2021-04-08 | $94.60 | $94.60 | 1,728,000 | — | — |
| 2021-04-07 | $92.35 | $92.35 | 1,802,400 | — | — |
| 2021-04-06 | $93.25 | $93.25 | 3,251,600 | — | — |
| 2021-04-05 | $92.04 | $92.04 | 1,834,800 | — | — |
| 2021-04-01 | $91.38 | $91.38 | 2,214,800 | — | — |
| 2021-03-31 | $89.85 | $89.85 | 2,904,800 | — | — |
| 2021-03-30 | $86.80 | $86.80 | 2,626,400 | — | — |
| 2021-03-29 | $87.34 | $87.34 | 2,506,400 | — | — |
| 2021-03-26 | $88.18 | $88.18 | 2,801,200 | — | — |
| 2021-03-25 | $87.05 | $87.05 | 3,526,800 | — | — |
| 2021-03-24 | $88.93 | $88.93 | 3,529,200 | — | — |
| 2021-03-23 | $91.04 | $91.04 | 3,465,200 | — | — |
| 2021-03-22 | $89.96 | $89.96 | 4,216,800 | — | — |
| 2021-03-19 | $86.16 | $86.16 | 3,724,000 | — | — |
| 2021-03-18 | $84.79 | $84.79 | 4,789,200 | — | — |
| 2021-03-17 | $87.93 | $87.93 | 4,123,200 | — | — |
| 2021-03-16 | $88.66 | $88.66 | 3,118,400 | — | — |
| 2021-03-15 | $90.48 | $90.48 | 3,287,200 | — | — |
| 2021-03-12 | $89.43 | $89.43 | 3,696,000 | — | — |
| 2021-03-11 | $91.70 | $91.70 | 2,452,800 | — | — |
| 2021-03-10 | $89.10 | $89.10 | 4,384,400 | — | — |
| 2021-03-09 | $90.74 | $90.74 | 3,338,000 | — | — |
| 2021-03-08 | $88.01 | $88.01 | 3,461,200 | — | — |
| 2021-03-05 | $91.02 | $91.02 | 3,169,600 | — | — |
| 2021-03-04 | $89.07 | $89.07 | 4,117,600 | — | — |
| 2021-03-03 | $92.18 | $92.18 | 5,245,200 | — | — |
| 2021-03-02 | $97.98 | $97.98 | 2,662,000 | — | — |
| 2021-03-01 | $99.17 | $99.17 | 2,867,600 | — | — |
| 2021-02-26 | $99.45 | $99.44 | 2,732,800 | — | — |
| 2021-02-25 | $98.87 | $98.87 | 2,496,800 | — | — |
| 2021-02-24 | $101.41 | $101.41 | 2,356,400 | — | — |
| 2021-02-23 | $101.70 | $101.70 | 3,146,000 | — | — |
| 2021-02-22 | $103.01 | $103.01 | 2,588,000 | — | — |
| 2021-02-19 | $104.74 | $104.74 | 3,828,800 | — | — |
| 2021-02-18 | $102.71 | $102.71 | 2,414,000 | — | — |
| 2021-02-17 | $103.53 | $103.53 | 2,606,400 | — | — |
| 2021-02-16 | $101.10 | $101.10 | 3,509,200 | — | — |
| 2021-02-12 | $103.14 | $103.14 | 7,701,200 | — | — |
| 2021-02-11 | $102.55 | $102.55 | 2,747,200 | — | — |
| 2021-02-10 | $99.86 | $99.86 | 2,784,400 | — | — |
| 2021-02-09 | $100.26 | $100.26 | 3,064,400 | — | — |
| 2021-02-08 | $100.82 | $100.82 | 3,482,000 | — | — |
| 2021-02-05 | $102.76 | $102.76 | 2,237,600 | — | — |
| 2021-02-04 | $100.81 | $100.81 | 3,154,400 | — | — |
| 2021-02-03 | $97.92 | $97.92 | 2,952,000 | — | — |
| 2021-02-02 | $98.66 | $98.66 | 3,460,000 | — | — |
| 2021-02-01 | $95.65 | $95.65 | 2,892,800 | — | — |
| 2021-01-29 | $93.71 | $93.71 | 4,383,200 | — | — |
| 2021-01-28 | $91.72 | $91.72 | 3,905,200 | — | — |
| 2021-01-27 | $87.41 | $87.41 | 4,142,800 | — | — |
| 2021-01-26 | $90.36 | $90.36 | 3,572,800 | — | — |
| 2021-01-25 | $94.10 | $94.10 | 2,271,600 | — | — |
| 2021-01-22 | $92.53 | $92.53 | 1,697,200 | — | — |
| 2021-01-21 | $91.88 | $91.88 | 2,757,200 | — | — |
| 2021-01-20 | $91.03 | $91.03 | 4,673,600 | — | — |
| 2021-01-19 | $89.41 | $89.41 | 3,178,000 | — | — |
| 2021-01-15 | $88.55 | $88.55 | 3,011,600 | — | — |
| 2021-01-14 | $88.02 | $88.02 | 3,562,400 | — | — |
| 2021-01-13 | $90.64 | $90.64 | 3,947,200 | — | — |
| 2021-01-12 | $90.04 | $90.04 | 4,542,000 | — | — |
| 2021-01-11 | $92.66 | $92.66 | 5,760,000 | — | — |
| 2021-01-08 | $97.02 | $97.02 | 5,110,800 | — | — |
| 2021-01-07 | $96.79 | $96.79 | 4,798,800 | — | — |
| 2021-01-06 | $93.98 | $93.98 | 7,632,400 | — | — |
| 2021-01-05 | $92.19 | $92.19 | 2,850,000 | — | — |
| 2021-01-04 | $89.43 | $89.43 | 4,079,600 | — | — |