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
- 2015-06-02 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 | $196.47 | $206.74 | 41,500 | — | — |
| 2021-12-30 | $196.34 | $206.60 | 37,700 | — | — |
| 2021-12-29 | $194.77 | $204.76 | 44,200 | — | — |
| 2021-12-28 | $193.02 | $202.92 | 23,500 | — | — |
| 2021-12-27 | $195.50 | $205.53 | 14,200 | — | — |
| 2021-12-23 | $192.71 | $202.59 | 27,100 | — | — |
| 2021-12-22 | $191.61 | $201.44 | 33,000 | — | — |
| 2021-12-21 | $188.00 | $197.64 | 56,200 | — | — |
| 2021-12-20 | $182.59 | $191.95 | 50,600 | — | — |
| 2021-12-17 | $189.20 | $198.90 | 107,000 | — | — |
| 2021-12-16 | $187.72 | $197.35 | 129,500 | — | — |
| 2021-12-15 | $188.80 | $198.48 | 107,400 | — | — |
| 2021-12-14 | $188.90 | $198.59 | 47,500 | — | — |
| 2021-12-13 | $192.50 | $202.37 | 49,700 | — | — |
| 2021-12-10 | $192.74 | $202.62 | 40,500 | — | — |
| 2021-12-09 | $193.17 | $203.08 | 29,500 | — | — |
| 2021-12-08 | $195.83 | $205.87 | 18,300 | — | — |
| 2021-12-07 | $197.30 | $207.42 | 36,100 | — | — |
| 2021-12-06 | $192.20 | $202.06 | 51,000 | — | — |
| 2021-12-03 | $189.46 | $199.18 | 31,800 | — | — |
| 2021-12-02 | $194.97 | $204.97 | 38,200 | — | — |
| 2021-12-01 | $190.64 | $200.42 | 36,100 | — | — |
| 2021-11-30 | $192.54 | $202.41 | 87,600 | — | — |
| 2021-11-29 | $198.42 | $208.60 | 42,900 | — | — |
| 2021-11-26 | $193.69 | $203.62 | 27,000 | — | — |
| 2021-11-24 | $200.50 | $210.78 | 32,400 | — | — |
| 2021-11-23 | $199.79 | $210.04 | 25,300 | — | — |
| 2021-11-22 | $198.93 | $209.13 | 43,300 | — | — |
| 2021-11-19 | $195.88 | $205.93 | 38,900 | — | — |
| 2021-11-18 | $191.68 | $201.51 | 52,000 | — | — |
| 2021-11-17 | $191.36 | $201.17 | 33,800 | — | — |
| 2021-11-16 | $194.65 | $204.63 | 85,800 | — | — |
| 2021-11-15 | $194.32 | $204.29 | 34,300 | — | — |
| 2021-11-12 | $196.01 | $206.06 | 45,400 | — | — |
| 2021-11-11 | $192.46 | $202.33 | 28,500 | — | — |
| 2021-11-10 | $191.72 | $201.55 | 36,100 | — | — |
| 2021-11-09 | $196.37 | $206.44 | 48,300 | — | — |
| 2021-11-08 | $198.83 | $209.03 | 76,700 | — | — |
| 2021-11-05 | $195.90 | $205.95 | 28,900 | — | — |
| 2021-11-04 | $197.04 | $207.15 | 30,700 | — | — |
| 2021-11-03 | $195.30 | $205.32 | 33,500 | — | — |
| 2021-11-02 | $195.78 | $205.82 | 28,300 | — | — |
| 2021-11-01 | $197.05 | $207.16 | 17,500 | — | — |
| 2021-10-29 | $199.92 | $210.17 | 37,500 | — | — |
| 2021-10-28 | $201.43 | $211.76 | 27,400 | — | — |
| 2021-10-27 | $198.72 | $208.91 | 44,000 | — | — |
| 2021-10-26 | $198.45 | $208.63 | 35,000 | — | — |
| 2021-10-25 | $201.73 | $212.08 | 38,500 | — | — |
| 2021-10-22 | $202.08 | $212.44 | 20,600 | — | — |
| 2021-10-21 | $200.16 | $210.43 | 19,500 | — | — |
| 2021-10-20 | $199.48 | $209.71 | 15,900 | — | — |
| 2021-10-19 | $196.84 | $206.93 | 12,400 | — | — |
| 2021-10-18 | $195.86 | $205.90 | 35,500 | — | — |
| 2021-10-15 | $194.40 | $204.37 | 17,600 | — | — |
| 2021-10-14 | $191.27 | $201.08 | 20,000 | — | — |
| 2021-10-13 | $188.90 | $198.59 | 36,100 | — | — |
| 2021-10-12 | $183.59 | $193.01 | 20,200 | — | — |
| 2021-10-11 | $183.20 | $192.60 | 19,600 | — | — |
| 2021-10-08 | $183.98 | $193.42 | 26,200 | — | — |
| 2021-10-07 | $184.98 | $194.47 | 40,000 | — | — |
| 2021-10-06 | $180.96 | $190.24 | 32,600 | — | — |
| 2021-10-05 | $180.15 | $189.39 | 28,700 | — | — |
| 2021-10-04 | $178.95 | $188.13 | 26,000 | — | — |
| 2021-10-01 | $182.52 | $191.88 | 22,500 | — | — |
| 2021-09-30 | $180.48 | $189.74 | 39,100 | — | — |
| 2021-09-29 | $181.13 | $190.42 | 33,700 | — | — |
| 2021-09-28 | $183.50 | $192.91 | 33,000 | — | — |
| 2021-09-27 | $185.85 | $195.19 | 81,800 | — | — |
| 2021-09-24 | $191.02 | $200.62 | 37,000 | — | — |
| 2021-09-23 | $191.15 | $200.76 | 60,700 | — | — |
| 2021-09-22 | $191.12 | $200.72 | 55,300 | — | — |
| 2021-09-21 | $185.79 | $195.13 | 27,000 | — | — |
| 2021-09-20 | $186.53 | $195.90 | 66,300 | — | — |
| 2021-09-17 | $186.71 | $196.09 | 107,800 | — | — |
| 2021-09-16 | $192.26 | $201.92 | 165,700 | — | — |
| 2021-09-15 | $192.31 | $201.97 | 95,200 | — | — |
| 2021-09-14 | $182.50 | $191.67 | 14,500 | — | — |
| 2021-09-13 | $184.37 | $193.63 | 19,300 | — | — |
| 2021-09-10 | $189.12 | $198.62 | 23,200 | — | — |
| 2021-09-09 | $187.57 | $196.99 | 12,900 | — | — |
| 2021-09-08 | $187.27 | $196.68 | 16,300 | — | — |
| 2021-09-07 | $186.97 | $196.37 | 10,400 | — | — |
| 2021-09-03 | $188.89 | $198.38 | 13,100 | — | — |
| 2021-09-02 | $190.04 | $199.59 | 13,200 | — | — |
| 2021-09-01 | $187.79 | $197.23 | 44,000 | — | — |
| 2021-08-31 | $186.07 | $195.42 | 49,300 | — | — |
| 2021-08-30 | $186.38 | $195.75 | 12,900 | — | — |
| 2021-08-27 | $184.74 | $194.02 | 16,800 | — | — |
| 2021-08-26 | $187.03 | $196.43 | 24,500 | — | — |
| 2021-08-25 | $188.33 | $197.79 | 12,600 | — | — |
| 2021-08-24 | $188.34 | $197.80 | 11,400 | — | — |
| 2021-08-23 | $188.32 | $197.78 | 9,400 | — | — |
| 2021-08-20 | $187.21 | $196.62 | 15,600 | — | — |
| 2021-08-19 | $184.90 | $194.19 | 29,000 | — | — |
| 2021-08-18 | $182.83 | $192.02 | 25,000 | — | — |
| 2021-08-17 | $186.45 | $195.82 | 17,200 | — | — |
| 2021-08-16 | $188.36 | $197.83 | 35,600 | — | — |
| 2021-08-13 | $189.16 | $198.67 | 18,200 | — | — |
| 2021-08-12 | $190.14 | $199.69 | 20,600 | — | — |
| 2021-08-11 | $189.70 | $199.23 | 30,900 | — | — |
| 2021-08-10 | $189.76 | $199.30 | 28,200 | — | — |
| 2021-08-09 | $189.25 | $198.76 | 14,500 | — | — |
| 2021-08-06 | $189.37 | $198.89 | 16,400 | — | — |
| 2021-08-05 | $190.81 | $200.40 | 16,700 | — | — |
| 2021-08-04 | $189.50 | $199.02 | 20,700 | — | — |
| 2021-08-03 | $186.21 | $195.57 | 24,300 | — | — |
| 2021-08-02 | $186.65 | $196.03 | 14,200 | — | — |
| 2021-07-30 | $185.96 | $195.30 | 52,300 | — | — |
| 2021-07-29 | $189.01 | $198.51 | 29,900 | — | — |
| 2021-07-28 | $187.37 | $196.79 | 37,500 | — | — |
| 2021-07-27 | $184.58 | $193.86 | 49,000 | — | — |
| 2021-07-26 | $180.69 | $189.77 | 24,400 | — | — |
| 2021-07-23 | $182.16 | $191.31 | 47,400 | — | — |
| 2021-07-22 | $182.55 | $191.72 | 18,600 | — | — |
| 2021-07-21 | $184.89 | $194.18 | 34,600 | — | — |
| 2021-07-20 | $178.87 | $187.86 | 17,500 | — | — |
| 2021-07-19 | $174.87 | $183.66 | 26,000 | — | — |
| 2021-07-16 | $180.53 | $189.60 | 60,400 | — | — |
| 2021-07-15 | $175.90 | $184.74 | 95,700 | — | — |
| 2021-07-14 | $178.35 | $187.31 | 13,200 | — | — |
| 2021-07-13 | $178.16 | $187.11 | 17,700 | — | — |
| 2021-07-12 | $179.06 | $188.06 | 12,300 | — | — |
| 2021-07-09 | $178.14 | $187.09 | 18,100 | — | — |
| 2021-07-08 | $174.97 | $183.76 | 36,400 | — | — |
| 2021-07-07 | $174.75 | $183.53 | 24,200 | — | — |
| 2021-07-06 | $175.43 | $184.25 | 31,300 | — | — |
| 2021-07-02 | $174.64 | $183.42 | 17,300 | — | — |
| 2021-07-01 | $172.25 | $180.91 | 20,300 | — | — |
| 2021-06-30 | $171.26 | $179.87 | 24,200 | — | — |
| 2021-06-29 | $173.47 | $182.19 | 14,900 | — | — |
| 2021-06-28 | $173.57 | $182.10 | 24,500 | — | — |
| 2021-06-25 | $173.73 | $182.27 | 20,700 | — | — |
| 2021-06-24 | $174.07 | $182.62 | 47,800 | — | — |
| 2021-06-23 | $174.10 | $182.66 | 18,600 | — | — |
| 2021-06-22 | $174.30 | $182.87 | 22,700 | — | — |
| 2021-06-21 | $174.42 | $182.99 | 32,000 | — | — |
| 2021-06-18 | $170.75 | $179.14 | 45,500 | — | — |
| 2021-06-17 | $170.51 | $178.89 | 81,500 | — | — |
| 2021-06-16 | $170.07 | $178.43 | 37,600 | — | — |
| 2021-06-15 | $171.36 | $179.78 | 35,600 | — | — |
| 2021-06-14 | $171.79 | $180.23 | 16,300 | — | — |
| 2021-06-11 | $172.69 | $181.18 | 24,300 | — | — |
| 2021-06-10 | $170.64 | $179.03 | 18,200 | — | — |
| 2021-06-09 | $169.72 | $178.06 | 45,200 | — | — |
| 2021-06-08 | $168.86 | $177.16 | 35,200 | — | — |
| 2021-06-07 | $166.00 | $174.16 | 44,500 | — | — |
| 2021-06-04 | $165.02 | $173.13 | 21,300 | — | — |
| 2021-06-03 | $163.68 | $171.72 | 28,200 | — | — |
| 2021-06-02 | $162.51 | $170.50 | 18,300 | — | — |
| 2021-06-01 | $162.26 | $170.23 | 40,200 | — | — |
| 2021-05-28 | $162.39 | $170.37 | 19,700 | — | — |
| 2021-05-27 | $162.29 | $170.27 | 91,100 | — | — |
| 2021-05-26 | $160.85 | $168.75 | 73,600 | — | — |
| 2021-05-25 | $160.81 | $168.71 | 55,600 | — | — |
| 2021-05-24 | $160.08 | $167.95 | 12,800 | — | — |
| 2021-05-21 | $159.94 | $167.80 | 48,300 | — | — |
| 2021-05-20 | $163.84 | $171.89 | 53,800 | — | — |
| 2021-05-19 | $159.98 | $167.84 | 98,200 | — | — |
| 2021-05-18 | $161.75 | $169.70 | 138,100 | — | — |
| 2021-05-17 | $157.16 | $164.88 | 46,300 | — | — |
| 2021-05-14 | $156.20 | $163.88 | 75,400 | — | — |
| 2021-05-13 | $155.05 | $162.67 | 70,100 | — | — |
| 2021-05-12 | $155.40 | $163.04 | 55,400 | — | — |
| 2021-05-11 | $158.08 | $165.85 | 78,600 | — | — |
| 2021-05-10 | $162.25 | $170.22 | 36,000 | — | — |
| 2021-05-07 | $163.62 | $171.66 | 39,900 | — | — |
| 2021-05-06 | $160.59 | $168.48 | 31,500 | — | — |
| 2021-05-05 | $163.17 | $171.19 | 70,100 | — | — |
| 2021-05-04 | $159.91 | $167.77 | 80,100 | — | — |
| 2021-05-03 | $162.25 | $170.22 | 41,000 | — | — |
| 2021-04-30 | $162.25 | $170.22 | 50,800 | — | — |
| 2021-04-29 | $165.66 | $173.80 | 40,700 | — | — |
| 2021-04-28 | $167.91 | $176.16 | 99,100 | — | — |
| 2021-04-27 | $174.60 | $183.18 | 38,200 | — | — |
| 2021-04-26 | $169.33 | $177.65 | 69,600 | — | — |
| 2021-04-23 | $167.70 | $175.94 | 48,200 | — | — |
| 2021-04-22 | $166.36 | $174.54 | 34,600 | — | — |
| 2021-04-21 | $164.58 | $172.67 | 21,400 | — | — |
| 2021-04-20 | $161.54 | $169.48 | 26,600 | — | — |
| 2021-04-19 | $162.77 | $170.77 | 29,700 | — | — |
| 2021-04-16 | $164.82 | $172.92 | 27,700 | — | — |
| 2021-04-15 | $163.39 | $171.42 | 34,000 | — | — |
| 2021-04-14 | $161.68 | $169.63 | 33,400 | — | — |
| 2021-04-13 | $160.50 | $168.39 | 53,000 | — | — |
| 2021-04-12 | $157.31 | $165.04 | 47,800 | — | — |
| 2021-04-09 | $156.61 | $164.31 | 53,300 | — | — |
| 2021-04-08 | $154.59 | $162.19 | 35,000 | — | — |
| 2021-04-07 | $151.87 | $159.33 | 39,700 | — | — |
| 2021-04-06 | $151.14 | $158.57 | 34,900 | — | — |
| 2021-04-05 | $149.84 | $157.20 | 43,900 | — | — |
| 2021-04-01 | $153.09 | $160.61 | 38,600 | — | — |
| 2021-03-31 | $148.19 | $155.47 | 40,000 | — | — |
| 2021-03-30 | $146.18 | $153.36 | 45,100 | — | — |
| 2021-03-29 | $146.48 | $153.49 | 48,000 | — | — |
| 2021-03-26 | $149.79 | $156.95 | 52,600 | — | — |
| 2021-03-25 | $147.72 | $154.79 | 43,000 | — | — |
| 2021-03-24 | $149.61 | $156.77 | 42,100 | — | — |
| 2021-03-23 | $149.09 | $156.22 | 36,500 | — | — |
| 2021-03-22 | $151.39 | $158.63 | 55,200 | — | — |
| 2021-03-19 | $149.04 | $156.17 | 43,800 | — | — |
| 2021-03-18 | $147.01 | $154.04 | 38,600 | — | — |
| 2021-03-17 | $151.95 | $159.22 | 84,600 | — | — |
| 2021-03-16 | $152.14 | $159.42 | 25,500 | — | — |
| 2021-03-15 | $151.31 | $158.55 | 26,100 | — | — |
| 2021-03-12 | $151.78 | $159.04 | 36,700 | — | — |
| 2021-03-11 | $153.41 | $160.75 | 195,900 | — | — |
| 2021-03-10 | $150.89 | $158.11 | 34,100 | — | — |
| 2021-03-09 | $152.92 | $160.23 | 29,800 | — | — |
| 2021-03-08 | $149.45 | $156.60 | 35,400 | — | — |
| 2021-03-05 | $148.35 | $155.45 | 65,600 | — | — |
| 2021-03-04 | $152.77 | $160.08 | 52,600 | — | — |
| 2021-03-03 | $156.69 | $164.18 | 40,200 | — | — |
| 2021-03-02 | $154.83 | $162.24 | 53,400 | — | — |
| 2021-03-01 | $151.30 | $158.54 | 77,500 | — | — |
| 2021-02-26 | $151.27 | $158.51 | 50,500 | — | — |
| 2021-02-25 | $149.35 | $156.49 | 30,900 | — | — |
| 2021-02-24 | $153.29 | $160.62 | 24,200 | — | — |
| 2021-02-23 | $152.02 | $159.29 | 51,500 | — | — |
| 2021-02-22 | $151.99 | $159.26 | 47,500 | — | — |
| 2021-02-19 | $153.60 | $160.95 | 39,000 | — | — |
| 2021-02-18 | $150.66 | $157.87 | 29,700 | — | — |
| 2021-02-17 | $149.61 | $156.77 | 35,200 | — | — |
| 2021-02-16 | $149.18 | $156.32 | 48,400 | — | — |
| 2021-02-12 | $149.16 | $156.29 | 37,900 | — | — |
| 2021-02-11 | $150.85 | $158.07 | 53,100 | — | — |
| 2021-02-10 | $154.44 | $161.83 | 42,700 | — | — |
| 2021-02-09 | $150.86 | $158.08 | 207,200 | — | — |
| 2021-02-08 | $144.36 | $151.26 | 32,500 | — | — |
| 2021-02-05 | $142.43 | $149.24 | 24,500 | — | — |
| 2021-02-04 | $139.32 | $145.98 | 36,200 | — | — |
| 2021-02-03 | $139.13 | $145.78 | 20,600 | — | — |
| 2021-02-02 | $142.36 | $149.17 | 42,000 | — | — |
| 2021-02-01 | $138.73 | $145.37 | 26,300 | — | — |
| 2021-01-29 | $136.85 | $143.40 | 47,000 | — | — |
| 2021-01-28 | $136.92 | $143.47 | 29,500 | — | — |
| 2021-01-27 | $135.42 | $141.90 | 51,500 | — | — |
| 2021-01-26 | $137.77 | $144.36 | 29,000 | — | — |
| 2021-01-25 | $138.46 | $145.08 | 26,400 | — | — |
| 2021-01-22 | $136.30 | $142.82 | 46,100 | — | — |
| 2021-01-21 | $140.67 | $147.40 | 25,000 | — | — |
| 2021-01-20 | $141.67 | $148.45 | 53,800 | — | — |
| 2021-01-19 | $138.68 | $145.31 | 30,100 | — | — |
| 2021-01-15 | $138.61 | $145.24 | 16,400 | — | — |
| 2021-01-14 | $137.64 | $144.22 | 32,400 | — | — |
| 2021-01-13 | $135.71 | $142.20 | 36,500 | — | — |
| 2021-01-12 | $135.09 | $141.55 | 29,400 | — | — |
| 2021-01-11 | $137.80 | $144.39 | 42,100 | — | — |
| 2021-01-08 | $141.93 | $148.72 | 43,500 | — | — |
| 2021-01-07 | $135.13 | $141.59 | 62,200 | — | — |
| 2021-01-06 | $134.74 | $141.18 | 47,400 | — | — |
| 2021-01-05 | $135.09 | $141.55 | 40,600 | — | — |
| 2021-01-04 | $133.87 | $140.27 | 56,500 | — | — |