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
- 2004-08-16 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 | $226.73 | $466.30 | 539,500 | — | — |
| 2021-12-30 | $225.57 | $463.92 | 393,000 | — | — |
| 2021-12-29 | $225.42 | $463.61 | 336,100 | — | — |
| 2021-12-28 | $222.55 | $457.70 | 414,500 | — | — |
| 2021-12-27 | $221.75 | $456.06 | 302,400 | — | — |
| 2021-12-23 | $218.00 | $448.35 | 378,300 | — | — |
| 2021-12-22 | $219.05 | $450.51 | 432,300 | — | — |
| 2021-12-21 | $215.73 | $443.68 | 824,100 | — | — |
| 2021-12-20 | $215.80 | $443.82 | 709,600 | — | — |
| 2021-12-17 | $215.15 | $442.49 | 1,784,400 | — | — |
| 2021-12-16 | $214.41 | $440.96 | 539,100 | — | — |
| 2021-12-15 | $214.41 | $440.96 | 572,900 | — | — |
| 2021-12-14 | $209.76 | $431.40 | 753,100 | — | — |
| 2021-12-13 | $212.85 | $435.18 | 715,800 | — | — |
| 2021-12-10 | $208.71 | $426.72 | 576,200 | — | — |
| 2021-12-09 | $205.52 | $420.20 | 473,400 | — | — |
| 2021-12-08 | $209.36 | $428.05 | 448,400 | — | — |
| 2021-12-07 | $208.70 | $426.70 | 625,400 | — | — |
| 2021-12-06 | $205.19 | $419.52 | 833,600 | — | — |
| 2021-12-03 | $201.48 | $411.94 | 794,400 | — | — |
| 2021-12-02 | $205.41 | $419.97 | 710,200 | — | — |
| 2021-12-01 | $199.54 | $407.97 | 796,700 | — | — |
| 2021-11-30 | $200.00 | $408.91 | 3,263,800 | — | — |
| 2021-11-29 | $203.05 | $415.15 | 936,100 | — | — |
| 2021-11-26 | $198.79 | $406.44 | 458,700 | — | — |
| 2021-11-24 | $204.32 | $417.74 | 524,000 | — | — |
| 2021-11-23 | $200.39 | $409.71 | 959,100 | — | — |
| 2021-11-22 | $199.90 | $408.71 | 540,900 | — | — |
| 2021-11-19 | $202.16 | $413.33 | 805,800 | — | — |
| 2021-11-18 | $203.31 | $415.68 | 811,300 | — | — |
| 2021-11-17 | $201.27 | $411.51 | 596,100 | — | — |
| 2021-11-16 | $198.78 | $406.42 | 586,200 | — | — |
| 2021-11-15 | $199.93 | $408.77 | 445,800 | — | — |
| 2021-11-12 | $197.96 | $404.74 | 401,300 | — | — |
| 2021-11-11 | $198.39 | $405.62 | 278,400 | — | — |
| 2021-11-10 | $197.15 | $403.08 | 409,400 | — | — |
| 2021-11-09 | $197.71 | $404.23 | 413,800 | — | — |
| 2021-11-08 | $197.43 | $403.66 | 433,600 | — | — |
| 2021-11-05 | $194.60 | $397.87 | 570,300 | — | — |
| 2021-11-04 | $198.88 | $406.62 | 413,200 | — | — |
| 2021-11-03 | $199.42 | $407.73 | 623,400 | — | — |
| 2021-11-02 | $202.04 | $413.08 | 763,400 | — | — |
| 2021-11-01 | $197.08 | $402.94 | 551,000 | — | — |
| 2021-10-29 | $197.37 | $403.53 | 1,310,800 | — | — |
| 2021-10-28 | $193.60 | $395.83 | 802,200 | — | — |
| 2021-10-27 | $183.86 | $375.91 | 564,400 | — | — |
| 2021-10-26 | $187.28 | $382.90 | 381,900 | — | — |
| 2021-10-25 | $188.47 | $385.34 | 355,300 | — | — |
| 2021-10-22 | $185.93 | $380.14 | 528,300 | — | — |
| 2021-10-21 | $185.12 | $378.49 | 310,600 | — | — |
| 2021-10-20 | $184.99 | $378.22 | 408,500 | — | — |
| 2021-10-19 | $183.46 | $375.09 | 380,100 | — | — |
| 2021-10-18 | $184.17 | $376.55 | 595,200 | — | — |
| 2021-10-15 | $182.97 | $374.09 | 757,300 | — | — |
| 2021-10-14 | $183.70 | $375.59 | 483,600 | — | — |
| 2021-10-13 | $179.76 | $367.53 | 470,900 | — | — |
| 2021-10-12 | $176.66 | $361.19 | 563,000 | — | — |
| 2021-10-11 | $172.38 | $352.44 | 529,200 | — | — |
| 2021-10-08 | $171.07 | $349.76 | 336,300 | — | — |
| 2021-10-07 | $172.43 | $352.54 | 585,100 | — | — |
| 2021-10-06 | $170.53 | $348.66 | 447,500 | — | — |
| 2021-10-05 | $167.89 | $343.26 | 447,900 | — | — |
| 2021-10-04 | $168.30 | $344.10 | 633,300 | — | — |
| 2021-10-01 | $168.94 | $345.41 | 514,300 | — | — |
| 2021-09-30 | $167.99 | $343.47 | 808,300 | — | — |
| 2021-09-29 | $172.01 | $351.68 | 425,800 | — | — |
| 2021-09-28 | $171.34 | $350.31 | 788,100 | — | — |
| 2021-09-27 | $169.48 | $346.51 | 700,400 | — | — |
| 2021-09-24 | $172.61 | $352.91 | 1,026,500 | — | — |
| 2021-09-23 | $177.20 | $362.30 | 525,800 | — | — |
| 2021-09-22 | $179.18 | $366.34 | 549,800 | — | — |
| 2021-09-21 | $179.74 | $367.49 | 448,800 | — | — |
| 2021-09-20 | $180.17 | $368.37 | 664,700 | — | — |
| 2021-09-17 | $180.11 | $368.25 | 1,301,000 | — | — |
| 2021-09-16 | $182.94 | $374.03 | 428,800 | — | — |
| 2021-09-15 | $184.14 | $376.48 | 403,800 | — | — |
| 2021-09-14 | $183.56 | $375.30 | 472,800 | — | — |
| 2021-09-13 | $186.45 | $378.65 | 529,100 | — | — |
| 2021-09-10 | $187.05 | $379.87 | 751,100 | — | — |
| 2021-09-09 | $187.14 | $380.05 | 961,000 | — | — |
| 2021-09-08 | $192.40 | $390.74 | 597,700 | — | — |
| 2021-09-07 | $190.90 | $387.69 | 596,900 | — | — |
| 2021-09-03 | $193.71 | $393.40 | 896,800 | — | — |
| 2021-09-02 | $191.61 | $389.13 | 886,200 | — | — |
| 2021-09-01 | $189.78 | $385.42 | 866,000 | — | — |
| 2021-08-31 | $186.91 | $379.59 | 841,700 | — | — |
| 2021-08-30 | $185.65 | $377.03 | 521,200 | — | — |
| 2021-08-27 | $183.45 | $372.56 | 484,800 | — | — |
| 2021-08-26 | $181.50 | $368.60 | 883,200 | — | — |
| 2021-08-25 | $180.23 | $366.02 | 718,800 | — | — |
| 2021-08-24 | $177.80 | $361.09 | 743,900 | — | — |
| 2021-08-23 | $177.40 | $360.27 | 509,000 | — | — |
| 2021-08-20 | $177.56 | $360.60 | 737,000 | — | — |
| 2021-08-19 | $176.50 | $358.45 | 781,300 | — | — |
| 2021-08-18 | $174.47 | $354.32 | 915,900 | — | — |
| 2021-08-17 | $176.38 | $358.20 | 827,700 | — | — |
| 2021-08-16 | $175.30 | $356.01 | 918,700 | — | — |
| 2021-08-13 | $175.68 | $356.78 | 617,800 | — | — |
| 2021-08-12 | $174.66 | $354.71 | 555,300 | — | — |
| 2021-08-11 | $173.42 | $352.19 | 629,500 | — | — |
| 2021-08-10 | $173.65 | $352.66 | 740,100 | — | — |
| 2021-08-09 | $175.34 | $356.09 | 617,600 | — | — |
| 2021-08-06 | $175.51 | $356.43 | 583,400 | — | — |
| 2021-08-05 | $175.85 | $357.13 | 638,700 | — | — |
| 2021-08-04 | $175.73 | $356.88 | 722,400 | — | — |
| 2021-08-03 | $176.55 | $358.55 | 1,408,600 | — | — |
| 2021-08-02 | $175.29 | $355.99 | 995,500 | — | — |
| 2021-07-30 | $174.14 | $353.65 | 765,500 | — | — |
| 2021-07-29 | $173.74 | $352.84 | 524,000 | — | — |
| 2021-07-28 | $172.57 | $350.46 | 871,700 | — | — |
| 2021-07-27 | $171.80 | $348.90 | 861,100 | — | — |
| 2021-07-26 | $170.76 | $346.79 | 737,400 | — | — |
| 2021-07-23 | $171.41 | $348.11 | 433,300 | — | — |
| 2021-07-22 | $168.77 | $342.75 | 754,000 | — | — |
| 2021-07-21 | $167.45 | $340.07 | 1,088,600 | — | — |
| 2021-07-20 | $170.65 | $346.56 | 1,138,900 | — | — |
| 2021-07-19 | $168.48 | $342.16 | 1,381,300 | — | — |
| 2021-07-16 | $171.94 | $349.18 | 1,073,800 | — | — |
| 2021-07-15 | $172.73 | $350.79 | 1,108,000 | — | — |
| 2021-07-14 | $172.36 | $350.04 | 746,200 | — | — |
| 2021-07-13 | $171.59 | $348.47 | 591,000 | — | — |
| 2021-07-12 | $174.68 | $354.75 | 543,400 | — | — |
| 2021-07-09 | $173.19 | $351.72 | 546,700 | — | — |
| 2021-07-08 | $169.52 | $344.27 | 865,000 | — | — |
| 2021-07-07 | $171.50 | $348.29 | 1,265,700 | — | — |
| 2021-07-06 | $170.84 | $346.95 | 736,400 | — | — |
| 2021-07-02 | $166.86 | $338.87 | 549,600 | — | — |
| 2021-07-01 | $164.91 | $334.91 | 830,200 | — | — |
| 2021-06-30 | $163.82 | $332.69 | 1,007,500 | — | — |
| 2021-06-29 | $164.63 | $334.34 | 554,800 | — | — |
| 2021-06-28 | $165.59 | $336.29 | 556,100 | — | — |
| 2021-06-25 | $166.39 | $337.91 | 2,392,300 | — | — |
| 2021-06-24 | $163.73 | $332.51 | 732,700 | — | — |
| 2021-06-23 | $164.78 | $334.64 | 654,900 | — | — |
| 2021-06-22 | $162.93 | $330.89 | 429,400 | — | — |
| 2021-06-21 | $163.66 | $332.37 | 554,400 | — | — |
| 2021-06-18 | $159.41 | $323.74 | 1,358,800 | — | — |
| 2021-06-17 | $161.36 | $327.70 | 989,000 | — | — |
| 2021-06-16 | $159.53 | $323.98 | 1,219,400 | — | — |
| 2021-06-15 | $159.98 | $324.90 | 512,700 | — | — |
| 2021-06-14 | $159.94 | $324.81 | 644,000 | — | — |
| 2021-06-11 | $159.45 | $321.79 | 487,300 | — | — |
| 2021-06-10 | $159.16 | $321.20 | 461,300 | — | — |
| 2021-06-09 | $158.57 | $320.01 | 462,000 | — | — |
| 2021-06-08 | $158.51 | $319.89 | 661,700 | — | — |
| 2021-06-07 | $156.58 | $316.00 | 877,400 | — | — |
| 2021-06-04 | $154.17 | $311.13 | 558,700 | — | — |
| 2021-06-03 | $153.78 | $310.35 | 606,600 | — | — |
| 2021-06-02 | $154.00 | $310.79 | 677,300 | — | — |
| 2021-06-01 | $152.01 | $306.77 | 627,500 | — | — |
| 2021-05-28 | $149.81 | $302.33 | 890,600 | — | — |
| 2021-05-27 | $147.30 | $297.27 | 767,000 | — | — |
| 2021-05-26 | $147.29 | $297.25 | 557,100 | — | — |
| 2021-05-25 | $147.77 | $298.22 | 497,200 | — | — |
| 2021-05-24 | $146.91 | $296.48 | 509,600 | — | — |
| 2021-05-21 | $145.83 | $294.30 | 563,900 | — | — |
| 2021-05-20 | $146.04 | $294.73 | 740,600 | — | — |
| 2021-05-19 | $144.93 | $292.49 | 723,300 | — | — |
| 2021-05-18 | $145.25 | $293.13 | 507,600 | — | — |
| 2021-05-17 | $145.61 | $293.86 | 455,600 | — | — |
| 2021-05-14 | $144.63 | $291.88 | 497,200 | — | — |
| 2021-05-13 | $144.99 | $292.61 | 475,900 | — | — |
| 2021-05-12 | $141.80 | $286.17 | 533,400 | — | — |
| 2021-05-11 | $145.10 | $292.83 | 553,800 | — | — |
| 2021-05-10 | $147.84 | $298.36 | 527,600 | — | — |
| 2021-05-07 | $147.24 | $297.15 | 630,600 | — | — |
| 2021-05-06 | $145.56 | $293.76 | 660,700 | — | — |
| 2021-05-05 | $145.85 | $294.34 | 767,400 | — | — |
| 2021-05-04 | $148.24 | $299.17 | 694,500 | — | — |
| 2021-05-03 | $145.62 | $293.88 | 730,400 | — | — |
| 2021-04-30 | $148.69 | $300.07 | 1,125,600 | — | — |
| 2021-04-29 | $146.82 | $296.30 | 1,259,400 | — | — |
| 2021-04-28 | $146.58 | $295.82 | 540,600 | — | — |
| 2021-04-27 | $147.26 | $297.19 | 457,600 | — | — |
| 2021-04-26 | $146.59 | $295.84 | 622,800 | — | — |
| 2021-04-23 | $147.54 | $297.75 | 556,900 | — | — |
| 2021-04-22 | $147.00 | $296.66 | 577,700 | — | — |
| 2021-04-21 | $146.38 | $295.41 | 490,500 | — | — |
| 2021-04-20 | $146.39 | $295.43 | 1,084,500 | — | — |
| 2021-04-19 | $143.93 | $290.47 | 623,800 | — | — |
| 2021-04-16 | $142.61 | $287.80 | 559,400 | — | — |
| 2021-04-15 | $142.18 | $286.94 | 604,100 | — | — |
| 2021-04-14 | $139.03 | $280.58 | 924,100 | — | — |
| 2021-04-13 | $141.15 | $284.86 | 707,700 | — | — |
| 2021-04-12 | $139.27 | $281.06 | 728,700 | — | — |
| 2021-04-09 | $138.38 | $279.27 | 464,200 | — | — |
| 2021-04-08 | $137.58 | $277.65 | 596,300 | — | — |
| 2021-04-07 | $137.60 | $277.69 | 732,600 | — | — |
| 2021-04-06 | $137.16 | $276.80 | 886,100 | — | — |
| 2021-04-05 | $135.01 | $272.47 | 866,500 | — | — |
| 2021-04-01 | $135.45 | $273.35 | 1,114,800 | — | — |
| 2021-03-31 | $132.55 | $267.50 | 1,374,300 | — | — |
| 2021-03-30 | $133.00 | $268.41 | 654,800 | — | — |
| 2021-03-29 | $133.20 | $268.81 | 858,600 | — | — |
| 2021-03-26 | $132.59 | $267.58 | 629,000 | — | — |
| 2021-03-25 | $131.00 | $264.37 | 679,300 | — | — |
| 2021-03-24 | $130.97 | $264.31 | 1,025,500 | — | — |
| 2021-03-23 | $130.40 | $263.16 | 1,088,200 | — | — |
| 2021-03-22 | $128.16 | $258.64 | 615,400 | — | — |
| 2021-03-19 | $126.35 | $254.99 | 2,427,300 | — | — |
| 2021-03-18 | $132.10 | $266.59 | 877,100 | — | — |
| 2021-03-17 | $131.34 | $265.06 | 824,600 | — | — |
| 2021-03-16 | $133.95 | $270.33 | 625,400 | — | — |
| 2021-03-15 | $133.51 | $269.44 | 1,069,600 | — | — |
| 2021-03-12 | $131.71 | $265.81 | 771,200 | — | — |
| 2021-03-11 | $129.35 | $259.03 | 842,000 | — | — |
| 2021-03-10 | $129.07 | $258.46 | 821,200 | — | — |
| 2021-03-09 | $127.73 | $255.78 | 646,000 | — | — |
| 2021-03-08 | $126.61 | $253.54 | 625,000 | — | — |
| 2021-03-05 | $123.80 | $247.91 | 622,300 | — | — |
| 2021-03-04 | $122.02 | $244.35 | 1,076,100 | — | — |
| 2021-03-03 | $123.38 | $247.07 | 854,200 | — | — |
| 2021-03-02 | $124.73 | $249.77 | 985,700 | — | — |
| 2021-03-01 | $123.79 | $247.89 | 900,400 | — | — |
| 2021-02-26 | $125.70 | $251.72 | 1,144,400 | — | — |
| 2021-02-25 | $129.53 | $259.39 | 941,100 | — | — |
| 2021-02-24 | $127.10 | $254.52 | 864,000 | — | — |
| 2021-02-23 | $126.50 | $253.32 | 1,260,300 | — | — |
| 2021-02-22 | $120.74 | $241.78 | 1,224,300 | — | — |
| 2021-02-19 | $119.63 | $239.56 | 2,001,200 | — | — |
| 2021-02-18 | $118.33 | $236.96 | 692,200 | — | — |
| 2021-02-17 | $117.78 | $235.86 | 642,100 | — | — |
| 2021-02-16 | $117.19 | $234.67 | 939,800 | — | — |
| 2021-02-12 | $116.88 | $234.05 | 468,500 | — | — |
| 2021-02-11 | $117.73 | $235.76 | 663,100 | — | — |
| 2021-02-10 | $118.31 | $236.92 | 537,900 | — | — |
| 2021-02-09 | $119.65 | $239.60 | 403,800 | — | — |
| 2021-02-08 | $117.18 | $234.65 | 435,200 | — | — |
| 2021-02-05 | $116.62 | $233.53 | 679,900 | — | — |
| 2021-02-04 | $116.94 | $234.17 | 600,300 | — | — |
| 2021-02-03 | $116.01 | $232.31 | 569,300 | — | — |
| 2021-02-02 | $117.12 | $234.53 | 811,200 | — | — |
| 2021-02-01 | $116.62 | $233.53 | 775,200 | — | — |
| 2021-01-29 | $113.79 | $227.87 | 1,106,700 | — | — |
| 2021-01-28 | $113.28 | $226.84 | 724,600 | — | — |
| 2021-01-27 | $115.12 | $230.53 | 760,900 | — | — |
| 2021-01-26 | $116.98 | $234.25 | 818,600 | — | — |
| 2021-01-25 | $115.95 | $232.19 | 659,200 | — | — |
| 2021-01-22 | $115.41 | $231.11 | 960,500 | — | — |
| 2021-01-21 | $114.69 | $229.67 | 631,300 | — | — |
| 2021-01-20 | $114.81 | $229.91 | 820,100 | — | — |
| 2021-01-19 | $111.66 | $223.60 | 560,400 | — | — |
| 2021-01-15 | $112.18 | $224.64 | 1,147,900 | — | — |
| 2021-01-14 | $110.28 | $220.84 | 1,021,700 | — | — |
| 2021-01-13 | $111.86 | $224.00 | 946,100 | — | — |
| 2021-01-12 | $111.90 | $224.08 | 601,300 | — | — |
| 2021-01-11 | $111.35 | $222.98 | 504,300 | — | — |
| 2021-01-08 | $112.05 | $224.38 | 731,000 | — | — |
| 2021-01-07 | $108.97 | $218.21 | 885,000 | — | — |
| 2021-01-06 | $108.71 | $217.69 | 948,900 | — | — |
| 2021-01-05 | $108.88 | $218.03 | 794,800 | — | — |
| 2021-01-04 | $110.29 | $220.86 | 772,900 | — | — |