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
- 2013-08-08 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 | $170.10 | $170.10 | 89,700 | — | — |
| 2021-12-30 | $167.71 | $167.71 | 114,300 | — | — |
| 2021-12-29 | $165.16 | $165.16 | 68,900 | — | — |
| 2021-12-28 | $164.35 | $164.35 | 100,000 | — | — |
| 2021-12-27 | $165.49 | $165.49 | 115,500 | — | — |
| 2021-12-23 | $163.69 | $163.69 | 93,500 | — | — |
| 2021-12-22 | $162.65 | $162.65 | 131,900 | — | — |
| 2021-12-21 | $158.90 | $158.90 | 146,600 | — | — |
| 2021-12-20 | $155.01 | $155.01 | 185,900 | — | — |
| 2021-12-17 | $158.90 | $158.90 | 420,600 | — | — |
| 2021-12-16 | $160.53 | $160.53 | 223,900 | — | — |
| 2021-12-15 | $168.85 | $168.85 | 234,400 | — | — |
| 2021-12-14 | $172.52 | $172.52 | 146,400 | — | — |
| 2021-12-13 | $174.37 | $174.37 | 103,600 | — | — |
| 2021-12-10 | $176.75 | $176.75 | 152,400 | — | — |
| 2021-12-09 | $177.70 | $177.70 | 125,700 | — | — |
| 2021-12-08 | $182.25 | $182.25 | 151,000 | — | — |
| 2021-12-07 | $182.51 | $182.51 | 177,600 | — | — |
| 2021-12-06 | $181.65 | $181.65 | 103,700 | — | — |
| 2021-12-03 | $177.50 | $177.50 | 147,300 | — | — |
| 2021-12-02 | $179.99 | $179.99 | 160,500 | — | — |
| 2021-12-01 | $173.20 | $173.20 | 199,100 | — | — |
| 2021-11-30 | $175.77 | $175.77 | 163,100 | — | — |
| 2021-11-29 | $175.59 | $175.59 | 131,500 | — | — |
| 2021-11-26 | $175.35 | $175.35 | 104,000 | — | — |
| 2021-11-24 | $183.44 | $183.44 | 83,600 | — | — |
| 2021-11-23 | $185.31 | $185.31 | 86,000 | — | — |
| 2021-11-22 | $184.99 | $184.99 | 141,800 | — | — |
| 2021-11-19 | $184.49 | $184.49 | 98,900 | — | — |
| 2021-11-18 | $187.64 | $187.64 | 166,700 | — | — |
| 2021-11-17 | $187.18 | $187.18 | 185,100 | — | — |
| 2021-11-16 | $187.81 | $187.81 | 160,000 | — | — |
| 2021-11-15 | $187.93 | $187.93 | 120,400 | — | — |
| 2021-11-12 | $183.28 | $183.28 | 67,500 | — | — |
| 2021-11-11 | $182.33 | $182.33 | 98,400 | — | — |
| 2021-11-10 | $182.29 | $182.29 | 172,200 | — | — |
| 2021-11-09 | $184.37 | $184.37 | 270,400 | — | — |
| 2021-11-08 | $178.67 | $178.67 | 193,900 | — | — |
| 2021-11-05 | $180.59 | $180.59 | 311,700 | — | — |
| 2021-11-04 | $174.08 | $174.08 | 226,200 | — | — |
| 2021-11-03 | $173.66 | $173.66 | 285,000 | — | — |
| 2021-11-02 | $168.35 | $168.35 | 189,100 | — | — |
| 2021-11-01 | $163.22 | $163.22 | 214,800 | — | — |
| 2021-10-29 | $160.95 | $160.95 | 157,800 | — | — |
| 2021-10-28 | $154.08 | $154.08 | 117,600 | — | — |
| 2021-10-27 | $151.65 | $151.65 | 129,900 | — | — |
| 2021-10-26 | $154.78 | $154.78 | 155,500 | — | — |
| 2021-10-25 | $159.17 | $159.17 | 108,700 | — | — |
| 2021-10-22 | $153.82 | $153.82 | 84,000 | — | — |
| 2021-10-21 | $150.75 | $150.75 | 78,100 | — | — |
| 2021-10-20 | $148.87 | $148.87 | 107,200 | — | — |
| 2021-10-19 | $152.00 | $152.00 | 120,300 | — | — |
| 2021-10-18 | $156.13 | $156.13 | 106,400 | — | — |
| 2021-10-15 | $157.20 | $157.20 | 144,300 | — | — |
| 2021-10-14 | $156.32 | $156.32 | 158,100 | — | — |
| 2021-10-13 | $151.06 | $151.06 | 107,100 | — | — |
| 2021-10-12 | $149.08 | $149.08 | 136,900 | — | — |
| 2021-10-11 | $147.34 | $147.34 | 128,700 | — | — |
| 2021-10-08 | $148.82 | $148.82 | 81,000 | — | — |
| 2021-10-07 | $147.07 | $147.07 | 139,700 | — | — |
| 2021-10-06 | $144.46 | $144.46 | 126,500 | — | — |
| 2021-10-05 | $148.97 | $148.97 | 222,200 | — | — |
| 2021-10-04 | $147.22 | $147.22 | 164,400 | — | — |
| 2021-10-01 | $147.50 | $147.50 | 159,900 | — | — |
| 2021-09-30 | $144.54 | $144.54 | 323,900 | — | — |
| 2021-09-29 | $146.30 | $146.30 | 181,800 | — | — |
| 2021-09-28 | $145.65 | $145.65 | 207,000 | — | — |
| 2021-09-27 | $147.48 | $147.48 | 148,800 | — | — |
| 2021-09-24 | $148.48 | $148.48 | 183,300 | — | — |
| 2021-09-23 | $154.26 | $154.26 | 163,500 | — | — |
| 2021-09-22 | $150.50 | $150.50 | 206,300 | — | — |
| 2021-09-21 | $145.37 | $145.37 | 139,700 | — | — |
| 2021-09-20 | $142.91 | $142.91 | 217,900 | — | — |
| 2021-09-17 | $144.96 | $144.96 | 593,000 | — | — |
| 2021-09-16 | $144.75 | $144.75 | 180,500 | — | — |
| 2021-09-15 | $148.63 | $148.63 | 177,700 | — | — |
| 2021-09-14 | $147.19 | $147.19 | 91,800 | — | — |
| 2021-09-13 | $149.96 | $149.96 | 86,100 | — | — |
| 2021-09-10 | $151.41 | $151.41 | 148,600 | — | — |
| 2021-09-09 | $151.15 | $151.15 | 125,300 | — | — |
| 2021-09-08 | $148.14 | $148.14 | 84,000 | — | — |
| 2021-09-07 | $151.39 | $151.39 | 141,000 | — | — |
| 2021-09-03 | $151.69 | $151.69 | 84,500 | — | — |
| 2021-09-02 | $152.61 | $152.61 | 140,400 | — | — |
| 2021-09-01 | $149.06 | $149.06 | 191,500 | — | — |
| 2021-08-31 | $153.67 | $153.67 | 138,000 | — | — |
| 2021-08-30 | $153.81 | $153.81 | 126,100 | — | — |
| 2021-08-27 | $155.00 | $155.00 | 150,600 | — | — |
| 2021-08-26 | $149.88 | $149.88 | 95,800 | — | — |
| 2021-08-25 | $155.14 | $155.14 | 86,400 | — | — |
| 2021-08-24 | $155.27 | $155.27 | 86,900 | — | — |
| 2021-08-23 | $152.68 | $152.68 | 105,100 | — | — |
| 2021-08-20 | $151.92 | $151.92 | 117,300 | — | — |
| 2021-08-19 | $146.40 | $146.40 | 113,400 | — | — |
| 2021-08-18 | $148.59 | $148.59 | 149,300 | — | — |
| 2021-08-17 | $152.19 | $152.19 | 173,800 | — | — |
| 2021-08-16 | $160.40 | $160.40 | 93,700 | — | — |
| 2021-08-13 | $158.51 | $158.51 | 82,800 | — | — |
| 2021-08-12 | $158.48 | $158.48 | 87,200 | — | — |
| 2021-08-11 | $161.50 | $161.50 | 97,500 | — | — |
| 2021-08-10 | $160.12 | $160.12 | 149,200 | — | — |
| 2021-08-09 | $155.77 | $155.77 | 99,700 | — | — |
| 2021-08-06 | $158.18 | $158.18 | 139,300 | — | — |
| 2021-08-05 | $159.23 | $159.23 | 213,400 | — | — |
| 2021-08-04 | $155.15 | $155.15 | 188,100 | — | — |
| 2021-08-03 | $161.09 | $161.09 | 160,100 | — | — |
| 2021-08-02 | $159.71 | $159.71 | 109,300 | — | — |
| 2021-07-30 | $161.54 | $161.54 | 125,300 | — | — |
| 2021-07-29 | $163.24 | $163.24 | 140,600 | — | — |
| 2021-07-28 | $157.99 | $157.99 | 149,500 | — | — |
| 2021-07-27 | $155.13 | $155.13 | 176,400 | — | — |
| 2021-07-26 | $160.85 | $160.85 | 214,000 | — | — |
| 2021-07-23 | $164.02 | $164.02 | 138,200 | — | — |
| 2021-07-22 | $157.96 | $157.96 | 103,400 | — | — |
| 2021-07-21 | $157.29 | $157.29 | 150,200 | — | — |
| 2021-07-20 | $158.65 | $158.65 | 222,100 | — | — |
| 2021-07-19 | $153.09 | $153.09 | 227,400 | — | — |
| 2021-07-16 | $148.61 | $148.61 | 110,800 | — | — |
| 2021-07-15 | $151.57 | $151.57 | 123,400 | — | — |
| 2021-07-14 | $153.98 | $153.98 | 69,700 | — | — |
| 2021-07-13 | $153.97 | $153.97 | 116,800 | — | — |
| 2021-07-12 | $159.05 | $159.05 | 136,200 | — | — |
| 2021-07-09 | $157.86 | $157.86 | 92,300 | — | — |
| 2021-07-08 | $153.97 | $153.97 | 116,700 | — | — |
| 2021-07-07 | $155.41 | $155.41 | 117,200 | — | — |
| 2021-07-06 | $152.54 | $152.54 | 115,900 | — | — |
| 2021-07-02 | $155.25 | $155.25 | 104,400 | — | — |
| 2021-07-01 | $156.28 | $156.28 | 157,300 | — | — |
| 2021-06-30 | $155.66 | $155.66 | 320,900 | — | — |
| 2021-06-29 | $156.55 | $156.55 | 110,900 | — | — |
| 2021-06-28 | $154.85 | $154.85 | 148,300 | — | — |
| 2021-06-25 | $153.93 | $153.93 | 407,300 | — | — |
| 2021-06-24 | $151.26 | $151.26 | 109,600 | — | — |
| 2021-06-23 | $147.97 | $147.97 | 203,500 | — | — |
| 2021-06-22 | $146.78 | $146.78 | 110,100 | — | — |
| 2021-06-21 | $146.50 | $146.50 | 228,700 | — | — |
| 2021-06-18 | $141.32 | $141.32 | 521,300 | — | — |
| 2021-06-17 | $143.84 | $143.84 | 242,700 | — | — |
| 2021-06-16 | $144.24 | $144.24 | 179,900 | — | — |
| 2021-06-15 | $144.09 | $144.09 | 195,200 | — | — |
| 2021-06-14 | $142.61 | $142.61 | 163,800 | — | — |
| 2021-06-11 | $144.52 | $144.52 | 208,300 | — | — |
| 2021-06-10 | $142.89 | $142.89 | 156,300 | — | — |
| 2021-06-09 | $144.68 | $144.68 | 188,500 | — | — |
| 2021-06-08 | $147.94 | $147.94 | 299,000 | — | — |
| 2021-06-07 | $149.26 | $149.26 | 141,900 | — | — |
| 2021-06-04 | $150.34 | $150.34 | 176,400 | — | — |
| 2021-06-03 | $149.20 | $149.20 | 269,900 | — | — |
| 2021-06-02 | $152.55 | $152.55 | 256,100 | — | — |
| 2021-06-01 | $156.08 | $156.08 | 143,100 | — | — |
| 2021-05-28 | $155.48 | $155.48 | 241,600 | — | — |
| 2021-05-27 | $154.08 | $154.08 | 520,700 | — | — |
| 2021-05-26 | $154.65 | $154.65 | 256,000 | — | — |
| 2021-05-25 | $152.07 | $152.07 | 359,000 | — | — |
| 2021-05-24 | $153.64 | $153.64 | 132,400 | — | — |
| 2021-05-21 | $154.32 | $154.32 | 143,800 | — | — |
| 2021-05-20 | $154.17 | $154.17 | 182,300 | — | — |
| 2021-05-19 | $155.74 | $155.74 | 156,100 | — | — |
| 2021-05-18 | $156.43 | $156.43 | 390,200 | — | — |
| 2021-05-17 | $158.27 | $158.27 | 179,200 | — | — |
| 2021-05-14 | $156.53 | $156.53 | 319,300 | — | — |
| 2021-05-13 | $152.61 | $152.61 | 578,600 | — | — |
| 2021-05-12 | $150.00 | $150.00 | 396,000 | — | — |
| 2021-05-11 | $155.09 | $155.09 | 324,100 | — | — |
| 2021-05-10 | $156.12 | $156.12 | 310,600 | — | — |
| 2021-05-07 | $160.30 | $160.30 | 557,300 | — | — |
| 2021-05-06 | $150.71 | $150.71 | 252,400 | — | — |
| 2021-05-05 | $150.03 | $150.03 | 169,600 | — | — |
| 2021-05-04 | $153.78 | $153.78 | 531,900 | — | — |
| 2021-05-03 | $153.38 | $153.38 | 249,600 | — | — |
| 2021-04-30 | $153.23 | $153.23 | 376,700 | — | — |
| 2021-04-29 | $156.99 | $156.99 | 252,400 | — | — |
| 2021-04-28 | $159.61 | $159.61 | 326,700 | — | — |
| 2021-04-27 | $163.38 | $163.38 | 750,200 | — | — |
| 2021-04-26 | $164.79 | $164.79 | 632,300 | — | — |
| 2021-04-23 | $157.67 | $157.67 | 676,100 | — | — |
| 2021-04-22 | $149.38 | $149.38 | 414,600 | — | — |
| 2021-04-21 | $145.15 | $145.15 | 456,200 | — | — |
| 2021-04-20 | $142.56 | $142.56 | 532,200 | — | — |
| 2021-04-19 | $140.46 | $140.46 | 271,100 | — | — |
| 2021-04-16 | $141.22 | $141.22 | 149,600 | — | — |
| 2021-04-15 | $139.28 | $139.28 | 165,300 | — | — |
| 2021-04-14 | $137.28 | $137.28 | 147,600 | — | — |
| 2021-04-13 | $136.74 | $136.74 | 144,300 | — | — |
| 2021-04-12 | $134.78 | $134.78 | 147,300 | — | — |
| 2021-04-09 | $133.59 | $133.59 | 166,100 | — | — |
| 2021-04-08 | $132.85 | $132.85 | 105,400 | — | — |
| 2021-04-07 | $129.61 | $129.61 | 126,000 | — | — |
| 2021-04-06 | $132.80 | $132.80 | 116,000 | — | — |
| 2021-04-05 | $132.50 | $132.50 | 136,000 | — | — |
| 2021-04-01 | $130.63 | $130.63 | 222,200 | — | — |
| 2021-03-31 | $127.06 | $127.06 | 380,000 | — | — |
| 2021-03-30 | $127.43 | $127.43 | 209,100 | — | — |
| 2021-03-29 | $125.50 | $125.50 | 185,500 | — | — |
| 2021-03-26 | $129.88 | $129.88 | 155,500 | — | — |
| 2021-03-25 | $126.69 | $126.69 | 186,600 | — | — |
| 2021-03-24 | $122.32 | $122.32 | 237,200 | — | — |
| 2021-03-23 | $128.81 | $128.81 | 282,100 | — | — |
| 2021-03-22 | $133.16 | $133.16 | 206,000 | — | — |
| 2021-03-19 | $134.38 | $134.38 | 538,000 | — | — |
| 2021-03-18 | $131.40 | $131.40 | 188,200 | — | — |
| 2021-03-17 | $140.26 | $140.26 | 259,900 | — | — |
| 2021-03-16 | $140.88 | $140.88 | 217,900 | — | — |
| 2021-03-15 | $139.23 | $139.23 | 264,100 | — | — |
| 2021-03-12 | $136.53 | $136.53 | 323,600 | — | — |
| 2021-03-11 | $135.31 | $135.31 | 265,600 | — | — |
| 2021-03-10 | $136.58 | $136.58 | 236,700 | — | — |
| 2021-03-09 | $132.46 | $132.46 | 562,700 | — | — |
| 2021-03-08 | $126.12 | $126.12 | 227,000 | — | — |
| 2021-03-05 | $124.17 | $124.17 | 274,900 | — | — |
| 2021-03-04 | $121.71 | $121.71 | 274,600 | — | — |
| 2021-03-03 | $127.27 | $127.27 | 399,600 | — | — |
| 2021-03-02 | $128.61 | $128.61 | 389,000 | — | — |
| 2021-03-01 | $134.28 | $134.28 | 201,600 | — | — |
| 2021-02-26 | $127.15 | $127.15 | 419,500 | — | — |
| 2021-02-25 | $131.00 | $131.00 | 363,100 | — | — |
| 2021-02-24 | $141.75 | $141.75 | 225,600 | — | — |
| 2021-02-23 | $140.24 | $140.24 | 271,000 | — | — |
| 2021-02-22 | $138.94 | $138.94 | 290,700 | — | — |
| 2021-02-19 | $137.88 | $137.88 | 774,500 | — | — |
| 2021-02-18 | $134.51 | $134.51 | 261,200 | — | — |
| 2021-02-17 | $135.06 | $135.06 | 209,800 | — | — |
| 2021-02-16 | $133.78 | $133.78 | 149,000 | — | — |
| 2021-02-12 | $134.34 | $134.34 | 301,400 | — | — |
| 2021-02-11 | $134.43 | $134.43 | 296,100 | — | — |
| 2021-02-10 | $137.50 | $137.50 | 202,700 | — | — |
| 2021-02-09 | $139.62 | $139.62 | 303,800 | — | — |
| 2021-02-08 | $139.82 | $139.82 | 162,800 | — | — |
| 2021-02-05 | $135.91 | $135.91 | 203,000 | — | — |
| 2021-02-04 | $130.70 | $130.70 | 192,500 | — | — |
| 2021-02-03 | $129.24 | $129.24 | 133,300 | — | — |
| 2021-02-02 | $127.36 | $127.36 | 174,600 | — | — |
| 2021-02-01 | $124.31 | $124.31 | 155,300 | — | — |
| 2021-01-29 | $119.64 | $119.64 | 173,100 | — | — |
| 2021-01-28 | $122.19 | $122.19 | 172,100 | — | — |
| 2021-01-27 | $122.88 | $122.88 | 218,100 | — | — |
| 2021-01-26 | $124.24 | $124.24 | 128,400 | — | — |
| 2021-01-25 | $124.36 | $124.36 | 250,800 | — | — |
| 2021-01-22 | $124.65 | $124.65 | 227,300 | — | — |
| 2021-01-21 | $126.09 | $126.09 | 189,300 | — | — |
| 2021-01-20 | $128.55 | $128.55 | 222,300 | — | — |
| 2021-01-19 | $124.04 | $124.04 | 243,200 | — | — |
| 2021-01-15 | $124.55 | $124.55 | 255,300 | — | — |
| 2021-01-14 | $127.37 | $127.37 | 265,700 | — | — |
| 2021-01-13 | $125.83 | $125.83 | 221,400 | — | — |
| 2021-01-12 | $127.25 | $127.25 | 208,700 | — | — |
| 2021-01-11 | $123.60 | $123.60 | 235,900 | — | — |
| 2021-01-08 | $119.04 | $119.04 | 238,700 | — | — |
| 2021-01-07 | $118.20 | $118.20 | 205,600 | — | — |
| 2021-01-06 | $113.45 | $113.45 | 324,000 | — | — |
| 2021-01-05 | $108.16 | $108.16 | 242,300 | — | — |
| 2021-01-04 | $103.41 | $103.41 | 185,400 | — | — |