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
- 2006-08-14 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 | $135.85 | $195.76 | 180,300 | — | — |
| 2021-12-30 | $136.23 | $196.31 | 136,200 | — | — |
| 2021-12-29 | $136.74 | $197.04 | 149,700 | — | — |
| 2021-12-28 | $137.88 | $198.68 | 185,000 | — | — |
| 2021-12-27 | $137.94 | $198.77 | 214,500 | — | — |
| 2021-12-23 | $135.71 | $195.56 | 227,200 | — | — |
| 2021-12-22 | $133.89 | $192.93 | 285,500 | — | — |
| 2021-12-21 | $132.74 | $191.28 | 345,500 | — | — |
| 2021-12-20 | $128.95 | $185.81 | 361,300 | — | — |
| 2021-12-17 | $133.84 | $192.86 | 596,700 | — | — |
| 2021-12-16 | $136.65 | $196.91 | 287,200 | — | — |
| 2021-12-15 | $137.42 | $198.02 | 683,800 | — | — |
| 2021-12-14 | $137.21 | $197.72 | 610,400 | — | — |
| 2021-12-13 | $132.79 | $191.35 | 553,600 | — | — |
| 2021-12-10 | $136.33 | $196.45 | 529,600 | — | — |
| 2021-12-09 | $135.95 | $195.90 | 447,500 | — | — |
| 2021-12-08 | $136.66 | $196.92 | 723,800 | — | — |
| 2021-12-07 | $138.62 | $199.75 | 343,900 | — | — |
| 2021-12-06 | $135.37 | $195.07 | 967,800 | — | — |
| 2021-12-03 | $134.17 | $193.34 | 572,000 | — | — |
| 2021-12-02 | $139.15 | $200.51 | 701,500 | — | — |
| 2021-12-01 | $135.45 | $195.18 | 459,000 | — | — |
| 2021-11-30 | $138.70 | $199.86 | 838,700 | — | — |
| 2021-11-29 | $145.15 | $209.16 | 314,500 | — | — |
| 2021-11-26 | $143.31 | $206.51 | 249,000 | — | — |
| 2021-11-24 | $148.63 | $214.17 | 337,600 | — | — |
| 2021-11-23 | $149.88 | $214.99 | 332,000 | — | — |
| 2021-11-22 | $149.37 | $214.26 | 423,300 | — | — |
| 2021-11-19 | $149.86 | $214.97 | 317,100 | — | — |
| 2021-11-18 | $151.69 | $217.59 | 285,900 | — | — |
| 2021-11-17 | $152.71 | $219.05 | 330,300 | — | — |
| 2021-11-16 | $153.99 | $220.89 | 387,200 | — | — |
| 2021-11-15 | $155.32 | $222.80 | 759,600 | — | — |
| 2021-11-12 | $155.66 | $223.29 | 287,200 | — | — |
| 2021-11-11 | $154.38 | $221.45 | 291,300 | — | — |
| 2021-11-10 | $150.73 | $216.21 | 280,700 | — | — |
| 2021-11-09 | $151.32 | $217.06 | 290,700 | — | — |
| 2021-11-08 | $151.55 | $217.39 | 595,500 | — | — |
| 2021-11-05 | $151.25 | $216.96 | 494,500 | — | — |
| 2021-11-04 | $151.10 | $216.74 | 334,500 | — | — |
| 2021-11-03 | $154.30 | $221.33 | 313,400 | — | — |
| 2021-11-02 | $152.29 | $218.45 | 293,500 | — | — |
| 2021-11-01 | $154.45 | $221.55 | 444,000 | — | — |
| 2021-10-29 | $151.84 | $217.81 | 694,700 | — | — |
| 2021-10-28 | $152.42 | $218.64 | 680,700 | — | — |
| 2021-10-27 | $150.41 | $215.75 | 745,800 | — | — |
| 2021-10-26 | $161.01 | $230.96 | 441,100 | — | — |
| 2021-10-25 | $162.04 | $232.44 | 483,200 | — | — |
| 2021-10-22 | $160.08 | $229.63 | 347,800 | — | — |
| 2021-10-21 | $161.92 | $232.27 | 557,800 | — | — |
| 2021-10-20 | $163.18 | $234.07 | 518,400 | — | — |
| 2021-10-19 | $158.77 | $227.75 | 444,000 | — | — |
| 2021-10-18 | $156.34 | $224.26 | 362,700 | — | — |
| 2021-10-15 | $154.47 | $221.58 | 362,200 | — | — |
| 2021-10-14 | $151.06 | $216.69 | 462,100 | — | — |
| 2021-10-13 | $148.08 | $212.41 | 303,000 | — | — |
| 2021-10-12 | $147.76 | $211.95 | 299,300 | — | — |
| 2021-10-11 | $146.50 | $210.15 | 239,400 | — | — |
| 2021-10-08 | $146.51 | $210.16 | 172,500 | — | — |
| 2021-10-07 | $144.57 | $207.38 | 322,900 | — | — |
| 2021-10-06 | $142.62 | $204.58 | 244,800 | — | — |
| 2021-10-05 | $142.97 | $205.08 | 341,900 | — | — |
| 2021-10-04 | $140.07 | $200.92 | 375,700 | — | — |
| 2021-10-01 | $138.08 | $198.07 | 420,400 | — | — |
| 2021-09-30 | $133.67 | $191.74 | 371,500 | — | — |
| 2021-09-29 | $136.42 | $195.69 | 263,600 | — | — |
| 2021-09-28 | $137.38 | $197.06 | 235,500 | — | — |
| 2021-09-27 | $140.14 | $201.02 | 224,900 | — | — |
| 2021-09-24 | $137.59 | $197.37 | 379,900 | — | — |
| 2021-09-23 | $137.23 | $196.85 | 194,900 | — | — |
| 2021-09-22 | $134.43 | $192.83 | 210,600 | — | — |
| 2021-09-21 | $132.55 | $190.14 | 249,200 | — | — |
| 2021-09-20 | $134.12 | $192.39 | 338,800 | — | — |
| 2021-09-17 | $138.15 | $198.17 | 865,200 | — | — |
| 2021-09-16 | $139.29 | $199.80 | 284,400 | — | — |
| 2021-09-15 | $139.93 | $200.72 | 320,800 | — | — |
| 2021-09-14 | $138.39 | $198.51 | 263,700 | — | — |
| 2021-09-13 | $139.34 | $199.88 | 168,100 | — | — |
| 2021-09-10 | $138.95 | $199.32 | 255,400 | — | — |
| 2021-09-09 | $138.35 | $198.46 | 275,800 | — | — |
| 2021-09-08 | $137.81 | $197.68 | 295,700 | — | — |
| 2021-09-07 | $137.75 | $197.59 | 297,600 | — | — |
| 2021-09-03 | $138.50 | $198.67 | 197,400 | — | — |
| 2021-09-02 | $139.63 | $200.29 | 219,400 | — | — |
| 2021-09-01 | $140.12 | $200.99 | 165,200 | — | — |
| 2021-08-31 | $139.64 | $200.31 | 425,000 | — | — |
| 2021-08-30 | $141.11 | $202.41 | 494,900 | — | — |
| 2021-08-27 | $139.71 | $200.41 | 229,800 | — | — |
| 2021-08-26 | $135.95 | $195.01 | 196,900 | — | — |
| 2021-08-25 | $138.42 | $197.58 | 196,500 | — | — |
| 2021-08-24 | $136.65 | $195.05 | 198,900 | — | — |
| 2021-08-23 | $136.01 | $194.14 | 199,900 | — | — |
| 2021-08-20 | $133.16 | $190.07 | 210,100 | — | — |
| 2021-08-19 | $130.36 | $186.08 | 210,200 | — | — |
| 2021-08-18 | $133.64 | $190.76 | 223,200 | — | — |
| 2021-08-17 | $134.12 | $191.44 | 244,900 | — | — |
| 2021-08-16 | $137.10 | $195.70 | 393,900 | — | — |
| 2021-08-13 | $137.70 | $196.55 | 249,400 | — | — |
| 2021-08-12 | $138.36 | $197.49 | 245,700 | — | — |
| 2021-08-11 | $137.30 | $195.98 | 327,500 | — | — |
| 2021-08-10 | $134.43 | $191.89 | 492,800 | — | — |
| 2021-08-09 | $133.44 | $190.47 | 363,100 | — | — |
| 2021-08-06 | $132.29 | $188.83 | 498,500 | — | — |
| 2021-08-05 | $132.07 | $188.52 | 325,000 | — | — |
| 2021-08-04 | $129.29 | $184.55 | 381,800 | — | — |
| 2021-08-03 | $128.66 | $183.65 | 448,400 | — | — |
| 2021-08-02 | $130.94 | $186.90 | 478,300 | — | — |
| 2021-07-30 | $132.20 | $188.70 | 461,700 | — | — |
| 2021-07-29 | $134.01 | $191.29 | 298,700 | — | — |
| 2021-07-28 | $131.97 | $188.37 | 766,600 | — | — |
| 2021-07-27 | $133.56 | $190.64 | 420,900 | — | — |
| 2021-07-26 | $135.37 | $193.23 | 331,900 | — | — |
| 2021-07-23 | $135.39 | $193.26 | 270,500 | — | — |
| 2021-07-22 | $134.88 | $192.53 | 387,700 | — | — |
| 2021-07-21 | $133.73 | $190.89 | 216,600 | — | — |
| 2021-07-20 | $130.55 | $186.35 | 529,400 | — | — |
| 2021-07-19 | $125.41 | $179.01 | 388,400 | — | — |
| 2021-07-16 | $129.56 | $184.93 | 371,700 | — | — |
| 2021-07-15 | $132.98 | $189.82 | 483,900 | — | — |
| 2021-07-14 | $133.14 | $190.04 | 290,800 | — | — |
| 2021-07-13 | $139.34 | $198.89 | 436,000 | — | — |
| 2021-07-12 | $136.86 | $195.35 | 365,800 | — | — |
| 2021-07-09 | $135.11 | $192.86 | 544,100 | — | — |
| 2021-07-08 | $135.21 | $193.00 | 331,200 | — | — |
| 2021-07-07 | $140.44 | $200.46 | 273,700 | — | — |
| 2021-07-06 | $141.58 | $202.09 | 445,000 | — | — |
| 2021-07-02 | $143.61 | $204.99 | 324,100 | — | — |
| 2021-07-01 | $142.04 | $202.75 | 404,300 | — | — |
| 2021-06-30 | $140.77 | $200.93 | 360,700 | — | — |
| 2021-06-29 | $137.66 | $196.50 | 381,500 | — | — |
| 2021-06-28 | $134.57 | $192.08 | 328,300 | — | — |
| 2021-06-25 | $137.90 | $196.84 | 463,700 | — | — |
| 2021-06-24 | $134.96 | $192.64 | 334,800 | — | — |
| 2021-06-23 | $131.79 | $188.12 | 345,600 | — | — |
| 2021-06-22 | $131.04 | $187.05 | 360,200 | — | — |
| 2021-06-21 | $131.00 | $186.99 | 468,400 | — | — |
| 2021-06-18 | $128.03 | $182.75 | 811,200 | — | — |
| 2021-06-17 | $129.52 | $184.88 | 570,700 | — | — |
| 2021-06-16 | $136.31 | $194.57 | 480,400 | — | — |
| 2021-06-15 | $137.73 | $196.60 | 524,300 | — | — |
| 2021-06-14 | $136.46 | $194.78 | 515,800 | — | — |
| 2021-06-11 | $141.97 | $202.65 | 298,900 | — | — |
| 2021-06-10 | $140.76 | $200.92 | 280,900 | — | — |
| 2021-06-09 | $140.25 | $200.19 | 308,200 | — | — |
| 2021-06-08 | $141.84 | $202.46 | 418,500 | — | — |
| 2021-06-07 | $141.93 | $202.59 | 386,700 | — | — |
| 2021-06-04 | $141.25 | $201.62 | 343,900 | — | — |
| 2021-06-03 | $142.00 | $202.69 | 698,200 | — | — |
| 2021-06-02 | $142.93 | $204.02 | 446,500 | — | — |
| 2021-06-01 | $147.70 | $210.83 | 475,700 | — | — |
| 2021-05-28 | $145.86 | $208.20 | 265,700 | — | — |
| 2021-05-27 | $148.00 | $211.25 | 300,600 | — | — |
| 2021-05-26 | $146.94 | $208.77 | 314,700 | — | — |
| 2021-05-25 | $145.24 | $206.36 | 319,900 | — | — |
| 2021-05-24 | $149.40 | $212.27 | 345,100 | — | — |
| 2021-05-21 | $148.20 | $210.56 | 349,600 | — | — |
| 2021-05-20 | $146.17 | $207.68 | 364,900 | — | — |
| 2021-05-19 | $145.08 | $206.13 | 330,100 | — | — |
| 2021-05-18 | $144.72 | $205.62 | 322,200 | — | — |
| 2021-05-17 | $146.86 | $208.66 | 378,800 | — | — |
| 2021-05-14 | $147.63 | $209.75 | 684,900 | — | — |
| 2021-05-13 | $143.00 | $203.17 | 510,400 | — | — |
| 2021-05-12 | $136.58 | $194.05 | 529,200 | — | — |
| 2021-05-11 | $139.20 | $197.77 | 511,300 | — | — |
| 2021-05-10 | $143.78 | $204.28 | 366,100 | — | — |
| 2021-05-07 | $146.57 | $208.25 | 507,800 | — | — |
| 2021-05-06 | $144.02 | $204.62 | 317,000 | — | — |
| 2021-05-05 | $142.95 | $203.10 | 362,400 | — | — |
| 2021-05-04 | $140.88 | $200.16 | 351,300 | — | — |
| 2021-05-03 | $140.53 | $199.66 | 331,200 | — | — |
| 2021-04-30 | $140.13 | $199.10 | 652,900 | — | — |
| 2021-04-29 | $142.41 | $202.34 | 463,400 | — | — |
| 2021-04-28 | $141.06 | $200.42 | 930,500 | — | — |
| 2021-04-27 | $141.93 | $201.65 | 503,100 | — | — |
| 2021-04-26 | $140.25 | $199.27 | 425,900 | — | — |
| 2021-04-23 | $141.53 | $201.08 | 453,100 | — | — |
| 2021-04-22 | $138.16 | $196.30 | 614,500 | — | — |
| 2021-04-21 | $137.34 | $195.13 | 313,500 | — | — |
| 2021-04-20 | $135.65 | $192.73 | 409,300 | — | — |
| 2021-04-19 | $139.27 | $197.87 | 431,100 | — | — |
| 2021-04-16 | $137.25 | $195.00 | 362,900 | — | — |
| 2021-04-15 | $134.24 | $190.73 | 454,400 | — | — |
| 2021-04-14 | $135.69 | $192.79 | 476,900 | — | — |
| 2021-04-13 | $132.22 | $187.86 | 456,900 | — | — |
| 2021-04-12 | $134.78 | $191.49 | 456,600 | — | — |
| 2021-04-09 | $131.66 | $187.06 | 626,800 | — | — |
| 2021-04-08 | $135.06 | $191.89 | 542,500 | — | — |
| 2021-04-07 | $137.01 | $194.66 | 358,100 | — | — |
| 2021-04-06 | $137.40 | $195.22 | 576,200 | — | — |
| 2021-04-05 | $137.61 | $195.52 | 573,500 | — | — |
| 2021-04-01 | $135.81 | $192.96 | 444,600 | — | — |
| 2021-03-31 | $131.74 | $187.18 | 683,900 | — | — |
| 2021-03-30 | $131.32 | $186.58 | 463,200 | — | — |
| 2021-03-29 | $127.30 | $180.87 | 739,800 | — | — |
| 2021-03-26 | $129.50 | $183.99 | 988,000 | — | — |
| 2021-03-25 | $129.02 | $183.31 | 318,000 | — | — |
| 2021-03-24 | $127.47 | $181.11 | 431,900 | — | — |
| 2021-03-23 | $128.41 | $182.44 | 515,300 | — | — |
| 2021-03-22 | $133.46 | $189.62 | 458,900 | — | — |
| 2021-03-19 | $137.40 | $195.22 | 1,246,300 | — | — |
| 2021-03-18 | $138.60 | $196.92 | 338,900 | — | — |
| 2021-03-17 | $141.44 | $200.96 | 283,900 | — | — |
| 2021-03-16 | $140.70 | $199.91 | 320,400 | — | — |
| 2021-03-15 | $142.41 | $202.34 | 599,800 | — | — |
| 2021-03-12 | $140.84 | $200.10 | 519,200 | — | — |
| 2021-03-11 | $135.30 | $192.23 | 502,600 | — | — |
| 2021-03-10 | $134.86 | $191.61 | 465,300 | — | — |
| 2021-03-09 | $132.16 | $187.77 | 588,800 | — | — |
| 2021-03-08 | $130.11 | $184.86 | 795,100 | — | — |
| 2021-03-05 | $123.11 | $174.91 | 600,900 | — | — |
| 2021-03-04 | $120.57 | $171.30 | 576,400 | — | — |
| 2021-03-03 | $125.86 | $178.82 | 538,400 | — | — |
| 2021-03-02 | $124.04 | $176.24 | 340,500 | — | — |
| 2021-03-01 | $124.92 | $177.49 | 851,000 | — | — |
| 2021-02-26 | $119.77 | $170.17 | 606,100 | — | — |
| 2021-02-25 | $119.58 | $169.90 | 347,700 | — | — |
| 2021-02-24 | $124.17 | $175.55 | 528,000 | — | — |
| 2021-02-23 | $121.39 | $171.62 | 619,600 | — | — |
| 2021-02-22 | $118.72 | $167.85 | 411,400 | — | — |
| 2021-02-19 | $118.55 | $167.61 | 322,900 | — | — |
| 2021-02-18 | $116.78 | $165.11 | 396,600 | — | — |
| 2021-02-17 | $118.83 | $168.00 | 394,000 | — | — |
| 2021-02-16 | $120.84 | $170.85 | 1,398,200 | — | — |
| 2021-02-12 | $117.41 | $166.00 | 557,700 | — | — |
| 2021-02-11 | $118.92 | $168.13 | 419,100 | — | — |
| 2021-02-10 | $116.91 | $165.29 | 463,500 | — | — |
| 2021-02-09 | $116.50 | $164.71 | 488,600 | — | — |
| 2021-02-08 | $117.26 | $165.78 | 994,000 | — | — |
| 2021-02-05 | $114.81 | $162.32 | 486,100 | — | — |
| 2021-02-04 | $115.48 | $163.27 | 690,900 | — | — |
| 2021-02-03 | $119.15 | $168.46 | 912,500 | — | — |
| 2021-02-02 | $114.52 | $161.91 | 407,500 | — | — |
| 2021-02-01 | $112.81 | $159.49 | 807,100 | — | — |
| 2021-01-29 | $109.10 | $154.25 | 499,400 | — | — |
| 2021-01-28 | $111.56 | $157.72 | 603,800 | — | — |
| 2021-01-27 | $106.57 | $150.67 | 590,800 | — | — |
| 2021-01-26 | $109.23 | $154.43 | 443,600 | — | — |
| 2021-01-25 | $112.99 | $159.75 | 444,200 | — | — |
| 2021-01-22 | $114.56 | $161.97 | 225,400 | — | — |
| 2021-01-21 | $114.83 | $162.35 | 306,700 | — | — |
| 2021-01-20 | $118.52 | $167.57 | 360,500 | — | — |
| 2021-01-19 | $120.47 | $170.32 | 286,100 | — | — |
| 2021-01-15 | $118.77 | $167.92 | 323,000 | — | — |
| 2021-01-14 | $118.09 | $166.96 | 390,100 | — | — |
| 2021-01-13 | $117.28 | $165.81 | 395,100 | — | — |
| 2021-01-12 | $119.07 | $168.34 | 315,600 | — | — |
| 2021-01-11 | $116.17 | $164.24 | 280,600 | — | — |
| 2021-01-08 | $115.94 | $163.92 | 393,200 | — | — |
| 2021-01-07 | $119.00 | $168.24 | 426,100 | — | — |
| 2021-01-06 | $116.29 | $164.41 | 483,900 | — | — |
| 2021-01-05 | $109.27 | $154.49 | 473,800 | — | — |
| 2021-01-04 | $108.08 | $152.80 | 247,800 | — | — |