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
- 2000-07-11 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 | $138.58 | $142.28 | 477,000 | — | — |
| 2021-12-30 | $138.24 | $141.93 | 472,700 | — | — |
| 2021-12-29 | $138.90 | $142.61 | 658,300 | — | — |
| 2021-12-28 | $139.51 | $143.23 | 807,300 | — | — |
| 2021-12-27 | $140.94 | $144.70 | 885,800 | — | — |
| 2021-12-23 | $136.78 | $140.43 | 866,400 | — | — |
| 2021-12-22 | $133.47 | $137.03 | 1,113,700 | — | — |
| 2021-12-21 | $132.96 | $136.51 | 1,379,100 | — | — |
| 2021-12-20 | $129.84 | $133.30 | 1,154,500 | — | — |
| 2021-12-17 | $132.96 | $136.51 | 1,548,700 | — | — |
| 2021-12-16 | $133.43 | $136.99 | 1,761,700 | — | — |
| 2021-12-15 | $142.54 | $146.34 | 4,354,500 | — | — |
| 2021-12-14 | $143.22 | $147.04 | 761,300 | — | — |
| 2021-12-13 | $142.28 | $146.08 | 746,700 | — | — |
| 2021-12-10 | $146.89 | $150.81 | 644,800 | — | — |
| 2021-12-09 | $146.65 | $150.56 | 906,800 | — | — |
| 2021-12-08 | $152.96 | $157.04 | 871,500 | — | — |
| 2021-12-07 | $153.20 | $157.29 | 928,700 | — | — |
| 2021-12-06 | $145.29 | $149.17 | 906,000 | — | — |
| 2021-12-03 | $148.04 | $151.99 | 1,017,800 | — | — |
| 2021-12-02 | $153.25 | $157.34 | 1,469,700 | — | — |
| 2021-12-01 | $148.66 | $152.63 | 1,310,400 | — | — |
| 2021-11-30 | $146.08 | $149.98 | 7,712,400 | — | — |
| 2021-11-29 | $154.75 | $158.88 | 1,686,500 | — | — |
| 2021-11-26 | $149.01 | $152.99 | 859,200 | — | — |
| 2021-11-24 | $151.55 | $155.59 | 1,209,200 | — | — |
| 2021-11-23 | $150.09 | $154.10 | 1,304,000 | — | — |
| 2021-11-22 | $151.52 | $155.56 | 894,000 | — | — |
| 2021-11-19 | $154.01 | $158.12 | 764,000 | — | — |
| 2021-11-18 | $153.82 | $157.92 | 723,300 | — | — |
| 2021-11-17 | $152.67 | $156.74 | 827,400 | — | — |
| 2021-11-16 | $153.12 | $157.21 | 1,064,300 | — | — |
| 2021-11-15 | $149.97 | $153.97 | 692,900 | — | — |
| 2021-11-12 | $149.76 | $153.76 | 992,300 | — | — |
| 2021-11-11 | $149.87 | $153.87 | 884,500 | — | — |
| 2021-11-10 | $145.18 | $149.05 | 1,090,700 | — | — |
| 2021-11-09 | $148.47 | $152.43 | 708,000 | — | — |
| 2021-11-08 | $147.95 | $151.90 | 1,332,400 | — | — |
| 2021-11-05 | $145.34 | $149.22 | 976,000 | — | — |
| 2021-11-04 | $148.44 | $152.40 | 1,295,000 | — | — |
| 2021-11-03 | $146.12 | $150.02 | 694,500 | — | — |
| 2021-11-02 | $144.24 | $148.09 | 601,100 | — | — |
| 2021-11-01 | $142.91 | $146.72 | 648,600 | — | — |
| 2021-10-29 | $140.78 | $144.54 | 682,300 | — | — |
| 2021-10-28 | $138.71 | $142.41 | 851,900 | — | — |
| 2021-10-27 | $135.03 | $138.63 | 1,116,600 | — | — |
| 2021-10-26 | $132.85 | $136.40 | 991,400 | — | — |
| 2021-10-25 | $136.13 | $139.68 | 1,235,200 | — | — |
| 2021-10-22 | $137.28 | $140.86 | 1,184,200 | — | — |
| 2021-10-21 | $133.87 | $137.36 | 783,700 | — | — |
| 2021-10-20 | $130.83 | $134.24 | 574,700 | — | — |
| 2021-10-19 | $129.25 | $132.62 | 562,700 | — | — |
| 2021-10-18 | $129.66 | $133.04 | 728,100 | — | — |
| 2021-10-15 | $129.98 | $133.37 | 1,147,800 | — | — |
| 2021-10-14 | $127.90 | $131.24 | 1,035,200 | — | — |
| 2021-10-13 | $121.11 | $124.27 | 562,600 | — | — |
| 2021-10-12 | $121.67 | $124.84 | 595,300 | — | — |
| 2021-10-11 | $122.55 | $125.75 | 521,600 | — | — |
| 2021-10-08 | $121.18 | $124.34 | 626,600 | — | — |
| 2021-10-07 | $121.75 | $124.93 | 473,000 | — | — |
| 2021-10-06 | $120.36 | $123.50 | 595,000 | — | — |
| 2021-10-05 | $121.17 | $124.33 | 913,500 | — | — |
| 2021-10-04 | $120.15 | $123.28 | 1,082,200 | — | — |
| 2021-10-01 | $124.86 | $128.12 | 794,500 | — | — |
| 2021-09-30 | $125.90 | $129.18 | 946,800 | — | — |
| 2021-09-29 | $126.07 | $129.36 | 1,282,100 | — | — |
| 2021-09-28 | $123.65 | $126.88 | 1,266,300 | — | — |
| 2021-09-27 | $130.45 | $133.85 | 839,600 | — | — |
| 2021-09-24 | $132.46 | $135.91 | 632,300 | — | — |
| 2021-09-23 | $134.83 | $138.35 | 729,600 | — | — |
| 2021-09-22 | $133.59 | $137.07 | 871,200 | — | — |
| 2021-09-21 | $129.98 | $133.37 | 592,500 | — | — |
| 2021-09-20 | $128.76 | $132.12 | 963,100 | — | — |
| 2021-09-17 | $132.05 | $135.49 | 1,265,600 | — | — |
| 2021-09-16 | $133.07 | $136.54 | 1,145,700 | — | — |
| 2021-09-15 | $131.09 | $134.51 | 1,202,500 | — | — |
| 2021-09-14 | $128.06 | $131.40 | 1,148,500 | — | — |
| 2021-09-13 | $124.07 | $127.31 | 592,600 | — | — |
| 2021-09-10 | $120.64 | $123.79 | 496,600 | — | — |
| 2021-09-09 | $119.71 | $122.83 | 469,400 | — | — |
| 2021-09-08 | $119.80 | $122.92 | 361,000 | — | — |
| 2021-09-07 | $121.69 | $124.86 | 521,000 | — | — |
| 2021-09-03 | $121.81 | $124.99 | 397,100 | — | — |
| 2021-09-02 | $121.07 | $124.23 | 441,000 | — | — |
| 2021-09-01 | $119.45 | $122.57 | 606,000 | — | — |
| 2021-08-31 | $120.14 | $123.27 | 710,200 | — | — |
| 2021-08-30 | $120.70 | $123.85 | 428,000 | — | — |
| 2021-08-27 | $120.07 | $123.20 | 679,700 | — | — |
| 2021-08-26 | $116.33 | $119.36 | 537,400 | — | — |
| 2021-08-25 | $115.75 | $118.77 | 493,200 | — | — |
| 2021-08-24 | $115.15 | $118.15 | 548,000 | — | — |
| 2021-08-23 | $115.12 | $118.12 | 618,700 | — | — |
| 2021-08-20 | $112.58 | $115.52 | 550,800 | — | — |
| 2021-08-19 | $112.82 | $115.76 | 426,700 | — | — |
| 2021-08-18 | $111.63 | $114.54 | 381,000 | — | — |
| 2021-08-17 | $112.85 | $115.79 | 643,900 | — | — |
| 2021-08-16 | $116.04 | $119.07 | 372,900 | — | — |
| 2021-08-13 | $116.15 | $119.18 | 825,300 | — | — |
| 2021-08-12 | $113.41 | $116.37 | 962,500 | — | — |
| 2021-08-11 | $116.24 | $119.27 | 688,700 | — | — |
| 2021-08-10 | $119.98 | $123.11 | 568,200 | — | — |
| 2021-08-09 | $121.72 | $124.89 | 448,500 | — | — |
| 2021-08-06 | $121.58 | $124.75 | 512,100 | — | — |
| 2021-08-05 | $121.96 | $125.14 | 517,700 | — | — |
| 2021-08-04 | $124.21 | $127.45 | 935,800 | — | — |
| 2021-08-03 | $122.74 | $125.94 | 630,400 | — | — |
| 2021-08-02 | $121.31 | $124.47 | 706,700 | — | — |
| 2021-07-30 | $120.64 | $123.79 | 470,000 | — | — |
| 2021-07-29 | $120.15 | $123.28 | 644,800 | — | — |
| 2021-07-28 | $119.78 | $122.90 | 1,048,600 | — | — |
| 2021-07-27 | $116.44 | $119.48 | 969,400 | — | — |
| 2021-07-26 | $118.76 | $121.78 | 568,100 | — | — |
| 2021-07-23 | $119.71 | $122.75 | 322,600 | — | — |
| 2021-07-22 | $118.41 | $121.42 | 409,100 | — | — |
| 2021-07-21 | $119.63 | $122.67 | 555,700 | — | — |
| 2021-07-20 | $116.49 | $119.45 | 845,600 | — | — |
| 2021-07-19 | $112.55 | $115.41 | 607,600 | — | — |
| 2021-07-16 | $112.26 | $115.11 | 428,000 | — | — |
| 2021-07-15 | $114.97 | $117.89 | 458,800 | — | — |
| 2021-07-14 | $117.82 | $120.81 | 572,800 | — | — |
| 2021-07-13 | $117.72 | $120.71 | 423,100 | — | — |
| 2021-07-12 | $118.54 | $121.55 | 517,300 | — | — |
| 2021-07-09 | $118.00 | $121.00 | 772,300 | — | — |
| 2021-07-08 | $115.54 | $118.47 | 678,900 | — | — |
| 2021-07-07 | $116.95 | $119.92 | 412,300 | — | — |
| 2021-07-06 | $117.87 | $120.86 | 818,700 | — | — |
| 2021-07-02 | $118.58 | $121.59 | 426,800 | — | — |
| 2021-07-01 | $118.50 | $121.51 | 745,800 | — | — |
| 2021-06-30 | $122.97 | $126.09 | 741,800 | — | — |
| 2021-06-29 | $123.26 | $126.39 | 882,800 | — | — |
| 2021-06-28 | $121.40 | $124.48 | 908,500 | — | — |
| 2021-06-25 | $117.75 | $120.74 | 1,083,600 | — | — |
| 2021-06-24 | $119.30 | $122.33 | 534,000 | — | — |
| 2021-06-23 | $118.57 | $121.58 | 770,500 | — | — |
| 2021-06-22 | $120.70 | $123.76 | 1,259,700 | — | — |
| 2021-06-21 | $117.86 | $120.85 | 870,300 | — | — |
| 2021-06-18 | $117.24 | $120.22 | 1,081,700 | — | — |
| 2021-06-17 | $119.89 | $122.93 | 602,900 | — | — |
| 2021-06-16 | $119.87 | $122.91 | 1,014,700 | — | — |
| 2021-06-15 | $119.67 | $122.71 | 729,100 | — | — |
| 2021-06-14 | $119.36 | $122.39 | 888,900 | — | — |
| 2021-06-11 | $116.41 | $119.37 | 620,500 | — | — |
| 2021-06-10 | $115.57 | $118.50 | 955,600 | — | — |
| 2021-06-09 | $113.80 | $116.69 | 458,000 | — | — |
| 2021-06-08 | $113.81 | $116.70 | 596,000 | — | — |
| 2021-06-07 | $115.00 | $117.92 | 618,200 | — | — |
| 2021-06-04 | $116.22 | $119.17 | 736,100 | — | — |
| 2021-06-03 | $112.78 | $115.64 | 848,800 | — | — |
| 2021-06-02 | $114.83 | $117.75 | 566,600 | — | — |
| 2021-06-01 | $114.01 | $116.90 | 773,000 | — | — |
| 2021-05-28 | $114.45 | $117.36 | 415,900 | — | — |
| 2021-05-27 | $113.89 | $116.78 | 737,900 | — | — |
| 2021-05-26 | $113.37 | $116.25 | 405,700 | — | — |
| 2021-05-25 | $113.07 | $115.94 | 645,200 | — | — |
| 2021-05-24 | $113.18 | $116.05 | 649,200 | — | — |
| 2021-05-21 | $109.81 | $112.60 | 583,100 | — | — |
| 2021-05-20 | $111.16 | $113.98 | 625,700 | — | — |
| 2021-05-19 | $108.05 | $110.79 | 970,600 | — | — |
| 2021-05-18 | $106.23 | $108.93 | 600,700 | — | — |
| 2021-05-17 | $107.35 | $110.08 | 1,084,200 | — | — |
| 2021-05-14 | $109.45 | $112.23 | 1,026,600 | — | — |
| 2021-05-13 | $105.35 | $108.02 | 1,385,100 | — | — |
| 2021-05-12 | $101.61 | $104.19 | 1,930,700 | — | — |
| 2021-05-11 | $109.19 | $111.96 | 1,262,400 | — | — |
| 2021-05-10 | $108.20 | $110.95 | 1,660,900 | — | — |
| 2021-05-07 | $114.71 | $117.62 | 868,000 | — | — |
| 2021-05-06 | $111.30 | $114.13 | 767,400 | — | — |
| 2021-05-05 | $110.70 | $113.51 | 661,300 | — | — |
| 2021-05-04 | $108.89 | $111.65 | 1,264,800 | — | — |
| 2021-05-03 | $111.36 | $114.19 | 1,160,900 | — | — |
| 2021-04-30 | $112.58 | $115.44 | 909,600 | — | — |
| 2021-04-29 | $114.91 | $117.83 | 868,800 | — | — |
| 2021-04-28 | $114.79 | $117.70 | 924,300 | — | — |
| 2021-04-27 | $114.78 | $117.69 | 1,174,500 | — | — |
| 2021-04-26 | $115.26 | $118.10 | 1,003,200 | — | — |
| 2021-04-23 | $113.15 | $115.94 | 658,700 | — | — |
| 2021-04-22 | $109.99 | $112.70 | 776,200 | — | — |
| 2021-04-21 | $113.21 | $116.00 | 975,300 | — | — |
| 2021-04-20 | $110.72 | $113.45 | 1,025,200 | — | — |
| 2021-04-19 | $113.15 | $115.94 | 1,014,400 | — | — |
| 2021-04-16 | $117.38 | $120.28 | 810,400 | — | — |
| 2021-04-15 | $119.30 | $122.24 | 750,300 | — | — |
| 2021-04-14 | $118.00 | $120.91 | 778,700 | — | — |
| 2021-04-13 | $118.31 | $121.23 | 988,000 | — | — |
| 2021-04-12 | $119.70 | $122.65 | 980,200 | — | — |
| 2021-04-09 | $121.45 | $124.45 | 802,000 | — | — |
| 2021-04-08 | $122.05 | $125.06 | 1,292,900 | — | — |
| 2021-04-07 | $118.63 | $121.56 | 1,100,800 | — | — |
| 2021-04-06 | $119.15 | $122.09 | 996,500 | — | — |
| 2021-04-05 | $120.41 | $123.38 | 1,896,600 | — | — |
| 2021-04-01 | $120.09 | $123.05 | 1,545,500 | — | — |
| 2021-03-31 | $111.80 | $114.56 | 1,291,400 | — | — |
| 2021-03-30 | $108.80 | $111.49 | 578,100 | — | — |
| 2021-03-29 | $106.60 | $109.23 | 955,300 | — | — |
| 2021-03-26 | $110.03 | $112.75 | 715,100 | — | — |
| 2021-03-25 | $103.75 | $106.31 | 485,900 | — | — |
| 2021-03-24 | $102.65 | $105.18 | 794,700 | — | — |
| 2021-03-23 | $102.24 | $104.76 | 634,000 | — | — |
| 2021-03-22 | $105.00 | $107.59 | 660,200 | — | — |
| 2021-03-19 | $102.87 | $105.41 | 812,900 | — | — |
| 2021-03-18 | $101.61 | $104.12 | 649,000 | — | — |
| 2021-03-17 | $106.82 | $109.46 | 711,500 | — | — |
| 2021-03-16 | $105.44 | $108.04 | 715,900 | — | — |
| 2021-03-15 | $105.47 | $108.07 | 760,600 | — | — |
| 2021-03-12 | $102.58 | $105.11 | 565,700 | — | — |
| 2021-03-11 | $104.66 | $107.24 | 1,059,200 | — | — |
| 2021-03-10 | $98.66 | $101.09 | 747,400 | — | — |
| 2021-03-09 | $101.53 | $104.04 | 898,500 | — | — |
| 2021-03-08 | $93.99 | $96.31 | 987,900 | — | — |
| 2021-03-05 | $100.32 | $102.80 | 931,900 | — | — |
| 2021-03-04 | $97.22 | $99.62 | 1,355,600 | — | — |
| 2021-03-03 | $101.82 | $104.33 | 741,200 | — | — |
| 2021-03-02 | $104.06 | $106.63 | 590,000 | — | — |
| 2021-03-01 | $109.65 | $112.36 | 696,500 | — | — |
| 2021-02-26 | $105.21 | $107.81 | 993,400 | — | — |
| 2021-02-25 | $103.71 | $106.27 | 1,119,900 | — | — |
| 2021-02-24 | $109.08 | $111.77 | 1,033,200 | — | — |
| 2021-02-23 | $103.99 | $106.56 | 964,100 | — | — |
| 2021-02-22 | $104.30 | $106.87 | 1,414,000 | — | — |
| 2021-02-19 | $105.57 | $108.18 | 1,439,500 | — | — |
| 2021-02-18 | $102.15 | $104.67 | 673,000 | — | — |
| 2021-02-17 | $103.17 | $105.72 | 931,100 | — | — |
| 2021-02-16 | $107.25 | $109.90 | 1,782,400 | — | — |
| 2021-02-12 | $103.28 | $105.83 | 1,447,400 | — | — |
| 2021-02-11 | $99.11 | $101.56 | 1,219,800 | — | — |
| 2021-02-10 | $95.75 | $98.11 | 881,000 | — | — |
| 2021-02-09 | $96.11 | $98.48 | 676,800 | — | — |
| 2021-02-08 | $96.70 | $99.09 | 739,400 | — | — |
| 2021-02-05 | $94.37 | $96.70 | 785,900 | — | — |
| 2021-02-04 | $95.90 | $98.27 | 1,130,800 | — | — |
| 2021-02-03 | $95.46 | $97.82 | 1,201,600 | — | — |
| 2021-02-02 | $98.11 | $100.53 | 1,260,200 | — | — |
| 2021-02-01 | $102.04 | $104.56 | 840,300 | — | — |
| 2021-01-29 | $98.39 | $100.82 | 998,300 | — | — |
| 2021-01-28 | $101.37 | $103.87 | 1,013,400 | — | — |
| 2021-01-27 | $99.94 | $102.41 | 964,500 | — | — |
| 2021-01-26 | $105.84 | $108.45 | 550,400 | — | — |
| 2021-01-25 | $108.60 | $111.20 | 705,000 | — | — |
| 2021-01-22 | $112.33 | $115.02 | 896,000 | — | — |
| 2021-01-21 | $113.56 | $116.28 | 1,290,200 | — | — |
| 2021-01-20 | $108.91 | $111.52 | 889,500 | — | — |
| 2021-01-19 | $109.62 | $112.24 | 984,400 | — | — |
| 2021-01-15 | $107.57 | $110.14 | 1,097,400 | — | — |
| 2021-01-14 | $108.60 | $111.20 | 1,080,000 | — | — |
| 2021-01-13 | $104.99 | $107.50 | 1,489,400 | — | — |
| 2021-01-12 | $103.61 | $106.09 | 796,700 | — | — |
| 2021-01-11 | $101.50 | $103.93 | 835,300 | — | — |
| 2021-01-08 | $99.53 | $101.91 | 1,043,400 | — | — |
| 2021-01-07 | $99.46 | $101.84 | 1,398,100 | — | — |
| 2021-01-06 | $96.01 | $98.31 | 816,000 | — | — |
| 2021-01-05 | $96.92 | $99.24 | 578,600 | — | — |
| 2021-01-04 | $95.20 | $97.48 | 755,300 | — | — |