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
- 2004-08-19 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 | $144.85 | $144.85 | 18,136,000 | — | — |
| 2021-12-30 | $146.20 | $146.20 | 15,688,000 | — | — |
| 2021-12-29 | $146.65 | $146.66 | 17,788,000 | — | — |
| 2021-12-28 | $146.69 | $146.69 | 18,200,000 | — | — |
| 2021-12-27 | $147.91 | $147.91 | 15,976,000 | — | — |
| 2021-12-23 | $146.92 | $146.92 | 26,384,000 | — | — |
| 2021-12-22 | $146.41 | $146.42 | 26,322,000 | — | — |
| 2021-12-21 | $143.47 | $143.47 | 28,756,000 | — | — |
| 2021-12-20 | $141.61 | $141.61 | 27,192,000 | — | — |
| 2021-12-17 | $141.73 | $141.73 | 50,416,000 | — | — |
| 2021-12-16 | $144.45 | $144.45 | 33,650,000 | — | — |
| 2021-12-15 | $146.44 | $146.44 | 36,370,000 | — | — |
| 2021-12-14 | $143.91 | $143.91 | 38,446,000 | — | — |
| 2021-12-13 | $145.83 | $145.83 | 27,070,000 | — | — |
| 2021-12-10 | $148.00 | $148.00 | 24,458,000 | — | — |
| 2021-12-09 | $147.64 | $147.64 | 23,270,000 | — | — |
| 2021-12-08 | $148.19 | $148.19 | 24,270,000 | — | — |
| 2021-12-07 | $147.27 | $147.27 | 32,240,000 | — | — |
| 2021-12-06 | $143.15 | $143.15 | 30,618,000 | — | — |
| 2021-12-03 | $142.00 | $142.00 | 41,230,000 | — | — |
| 2021-12-02 | $142.97 | $142.97 | 29,194,000 | — | — |
| 2021-12-01 | $141.05 | $141.05 | 34,020,000 | — | — |
| 2021-11-30 | $141.90 | $141.90 | 42,068,000 | — | — |
| 2021-11-29 | $145.53 | $145.53 | 32,596,000 | — | — |
| 2021-11-26 | $142.18 | $142.18 | 30,470,000 | — | — |
| 2021-11-24 | $146.12 | $146.12 | 18,040,000 | — | — |
| 2021-11-23 | $145.78 | $145.78 | 27,218,000 | — | — |
| 2021-11-22 | $146.30 | $146.30 | 30,594,000 | — | — |
| 2021-11-19 | $148.93 | $148.93 | 33,682,000 | — | — |
| 2021-11-18 | $149.84 | $149.84 | 35,608,000 | — | — |
| 2021-11-17 | $148.05 | $148.05 | 19,594,000 | — | — |
| 2021-11-16 | $147.88 | $147.88 | 18,904,000 | — | — |
| 2021-11-15 | $148.45 | $148.45 | 23,508,000 | — | — |
| 2021-11-12 | $148.68 | $148.68 | 22,360,000 | — | — |
| 2021-11-11 | $145.77 | $145.77 | 16,518,000 | — | — |
| 2021-11-10 | $145.89 | $145.89 | 29,970,000 | — | — |
| 2021-11-09 | $148.92 | $148.92 | 19,530,000 | — | — |
| 2021-11-08 | $149.03 | $149.03 | 23,052,000 | — | — |
| 2021-11-05 | $148.85 | $148.85 | 38,354,000 | — | — |
| 2021-11-04 | $148.27 | $148.27 | 38,412,000 | — | — |
| 2021-11-03 | $146.60 | $146.60 | 27,494,000 | — | — |
| 2021-11-02 | $145.43 | $145.43 | 33,482,000 | — | — |
| 2021-11-01 | $143.50 | $143.50 | 46,924,000 | — | — |
| 2021-10-29 | $148.05 | $148.05 | 43,320,000 | — | — |
| 2021-10-28 | $145.85 | $145.85 | 36,206,000 | — | — |
| 2021-10-27 | $146.22 | $146.22 | 85,782,000 | — | — |
| 2021-10-26 | $139.31 | $139.31 | 49,236,000 | — | — |
| 2021-10-25 | $137.45 | $137.45 | 34,412,000 | — | — |
| 2021-10-22 | $137.57 | $137.57 | 50,588,000 | — | — |
| 2021-10-21 | $141.89 | $141.89 | 26,292,000 | — | — |
| 2021-10-20 | $141.77 | $141.77 | 23,288,000 | — | — |
| 2021-10-19 | $143.24 | $143.24 | 20,164,000 | — | — |
| 2021-10-18 | $142.78 | $142.78 | 20,396,000 | — | — |
| 2021-10-15 | $141.37 | $141.37 | 30,274,000 | — | — |
| 2021-10-14 | $141.15 | $141.15 | 31,894,000 | — | — |
| 2021-10-13 | $137.58 | $137.58 | 19,654,000 | — | — |
| 2021-10-12 | $136.45 | $136.45 | 36,332,000 | — | — |
| 2021-10-11 | $138.91 | $138.91 | 17,954,000 | — | — |
| 2021-10-08 | $139.79 | $139.79 | 26,526,000 | — | — |
| 2021-10-07 | $139.23 | $139.23 | 25,110,000 | — | — |
| 2021-10-06 | $137.57 | $137.57 | 24,364,000 | — | — |
| 2021-10-05 | $136.02 | $136.02 | 32,404,000 | — | — |
| 2021-10-04 | $133.66 | $133.66 | 51,202,000 | — | — |
| 2021-10-01 | $136.54 | $136.54 | 35,360,000 | — | — |
| 2021-09-30 | $133.68 | $133.68 | 37,996,000 | — | — |
| 2021-09-29 | $134.35 | $134.35 | 30,848,000 | — | — |
| 2021-09-28 | $135.83 | $135.83 | 45,772,000 | — | — |
| 2021-09-27 | $141.07 | $141.07 | 21,882,000 | — | — |
| 2021-09-24 | $142.21 | $142.21 | 22,984,000 | — | — |
| 2021-09-23 | $141.22 | $141.22 | 20,952,000 | — | — |
| 2021-09-22 | $140.28 | $140.28 | 25,056,000 | — | — |
| 2021-09-21 | $139.03 | $139.03 | 25,332,000 | — | — |
| 2021-09-20 | $138.72 | $138.72 | 46,518,000 | — | — |
| 2021-09-17 | $140.80 | $140.80 | 53,384,000 | — | — |
| 2021-09-16 | $143.61 | $143.61 | 26,190,000 | — | — |
| 2021-09-15 | $144.43 | $144.43 | 27,408,000 | — | — |
| 2021-09-14 | $142.54 | $142.54 | 19,674,000 | — | — |
| 2021-09-13 | $142.33 | $142.33 | 22,094,000 | — | — |
| 2021-09-10 | $140.88 | $140.88 | 36,840,000 | — | — |
| 2021-09-09 | $143.54 | $143.54 | 15,314,000 | — | — |
| 2021-09-08 | $143.69 | $143.69 | 18,344,000 | — | — |
| 2021-09-07 | $144.28 | $144.28 | 20,124,000 | — | — |
| 2021-09-03 | $143.74 | $143.74 | 19,850,000 | — | — |
| 2021-09-02 | $143.29 | $143.29 | 32,342,000 | — | — |
| 2021-09-01 | $145.22 | $145.22 | 21,936,000 | — | — |
| 2021-08-31 | $144.70 | $144.70 | 22,448,000 | — | — |
| 2021-08-30 | $144.59 | $144.59 | 24,434,000 | — | — |
| 2021-08-27 | $144.00 | $144.00 | 28,780,000 | — | — |
| 2021-08-26 | $141.44 | $141.44 | 20,610,000 | — | — |
| 2021-08-25 | $142.08 | $142.08 | 15,848,000 | — | — |
| 2021-08-24 | $141.26 | $141.26 | 19,268,000 | — | — |
| 2021-08-23 | $140.04 | $140.04 | 28,454,000 | — | — |
| 2021-08-20 | $137.43 | $137.43 | 31,194,000 | — | — |
| 2021-08-19 | $135.68 | $135.68 | 21,782,000 | — | — |
| 2021-08-18 | $135.45 | $135.45 | 19,258,000 | — | — |
| 2021-08-17 | $136.66 | $136.66 | 21,716,000 | — | — |
| 2021-08-16 | $138.31 | $138.31 | 22,384,000 | — | — |
| 2021-08-13 | $137.73 | $137.73 | 15,948,000 | — | — |
| 2021-08-12 | $137.19 | $137.19 | 16,506,000 | — | — |
| 2021-08-11 | $136.28 | $136.28 | 15,352,000 | — | — |
| 2021-08-10 | $136.81 | $136.81 | 19,414,000 | — | — |
| 2021-08-09 | $136.91 | $136.91 | 17,760,000 | — | — |
| 2021-08-06 | $135.74 | $135.74 | 20,488,000 | — | — |
| 2021-08-05 | $136.25 | $136.25 | 17,870,000 | — | — |
| 2021-08-04 | $135.13 | $135.13 | 19,676,000 | — | — |
| 2021-08-03 | $135.63 | $135.63 | 20,762,000 | — | — |
| 2021-08-02 | $134.85 | $134.85 | 21,634,000 | — | — |
| 2021-07-30 | $134.73 | $134.73 | 25,576,000 | — | — |
| 2021-07-29 | $135.78 | $135.78 | 31,716,000 | — | — |
| 2021-07-28 | $136.09 | $136.09 | 95,130,000 | — | — |
| 2021-07-27 | $131.90 | $131.90 | 54,710,000 | — | — |
| 2021-07-26 | $134.04 | $134.04 | 30,572,000 | — | — |
| 2021-07-23 | $133.01 | $133.01 | 41,506,000 | — | — |
| 2021-07-22 | $128.42 | $128.42 | 14,302,000 | — | — |
| 2021-07-21 | $127.55 | $127.55 | 20,746,000 | — | — |
| 2021-07-20 | $126.21 | $126.21 | 26,312,000 | — | — |
| 2021-07-19 | $124.58 | $124.58 | 27,968,000 | — | — |
| 2021-07-16 | $126.97 | $126.97 | 20,424,000 | — | — |
| 2021-07-15 | $127.00 | $127.00 | 24,218,000 | — | — |
| 2021-07-14 | $128.24 | $128.24 | 23,742,000 | — | — |
| 2021-07-13 | $127.34 | $127.34 | 19,240,000 | — | — |
| 2021-07-12 | $126.98 | $126.98 | 17,668,000 | — | — |
| 2021-07-09 | $125.52 | $125.52 | 18,632,000 | — | — |
| 2021-07-08 | $125.04 | $125.04 | 23,790,000 | — | — |
| 2021-07-07 | $126.47 | $126.47 | 24,060,000 | — | — |
| 2021-07-06 | $126.19 | $126.19 | 26,404,000 | — | — |
| 2021-07-02 | $125.26 | $125.26 | 25,982,000 | — | — |
| 2021-07-01 | $122.44 | $122.44 | 18,110,000 | — | — |
| 2021-06-30 | $122.09 | $122.09 | 24,474,000 | — | — |
| 2021-06-29 | $122.27 | $122.27 | 23,108,000 | — | — |
| 2021-06-28 | $122.54 | $122.54 | 28,526,000 | — | — |
| 2021-06-25 | $122.51 | $122.51 | 34,594,000 | — | — |
| 2021-06-24 | $122.50 | $122.50 | 21,362,000 | — | — |
| 2021-06-23 | $122.13 | $122.13 | 19,148,000 | — | — |
| 2021-06-22 | $122.33 | $122.33 | 22,390,000 | — | — |
| 2021-06-21 | $121.81 | $121.81 | 27,414,000 | — | — |
| 2021-06-18 | $120.11 | $120.11 | 46,116,000 | — | — |
| 2021-06-17 | $121.74 | $121.74 | 25,842,000 | — | — |
| 2021-06-16 | $120.77 | $120.77 | 26,472,000 | — | — |
| 2021-06-15 | $121.42 | $121.42 | 21,562,000 | — | — |
| 2021-06-14 | $122.45 | $122.45 | 22,098,000 | — | — |
| 2021-06-11 | $121.51 | $121.51 | 21,958,000 | — | — |
| 2021-06-10 | $121.76 | $121.76 | 25,904,000 | — | — |
| 2021-06-09 | $120.40 | $120.40 | 17,942,000 | — | — |
| 2021-06-08 | $119.92 | $119.92 | 24,240,000 | — | — |
| 2021-06-07 | $120.11 | $120.11 | 24,120,000 | — | — |
| 2021-06-04 | $119.68 | $119.68 | 24,458,000 | — | — |
| 2021-06-03 | $117.38 | $117.38 | 18,696,000 | — | — |
| 2021-06-02 | $118.53 | $118.53 | 21,158,000 | — | — |
| 2021-06-01 | $119.06 | $119.06 | 23,354,000 | — | — |
| 2021-05-28 | $117.84 | $117.84 | 21,482,000 | — | — |
| 2021-05-27 | $118.13 | $118.13 | 35,224,000 | — | — |
| 2021-05-26 | $119.02 | $119.02 | 21,572,000 | — | — |
| 2021-05-25 | $118.14 | $118.14 | 22,440,000 | — | — |
| 2021-05-24 | $118.05 | $118.05 | 31,832,000 | — | — |
| 2021-05-21 | $114.71 | $114.71 | 40,632,000 | — | — |
| 2021-05-20 | $115.35 | $115.35 | 32,352,000 | — | — |
| 2021-05-19 | $113.57 | $113.58 | 23,684,000 | — | — |
| 2021-05-18 | $113.12 | $113.12 | 22,204,000 | — | — |
| 2021-05-17 | $114.45 | $114.45 | 21,598,000 | — | — |
| 2021-05-14 | $113.92 | $113.92 | 31,996,000 | — | — |
| 2021-05-13 | $111.45 | $111.45 | 33,204,000 | — | — |
| 2021-05-12 | $110.01 | $110.01 | 46,376,000 | — | — |
| 2021-05-11 | $113.50 | $113.50 | 34,186,000 | — | — |
| 2021-05-10 | $114.59 | $114.59 | 30,914,000 | — | — |
| 2021-05-07 | $117.60 | $117.60 | 28,898,000 | — | — |
| 2021-05-06 | $116.87 | $116.87 | 25,190,000 | — | — |
| 2021-05-05 | $115.74 | $115.74 | 26,636,000 | — | — |
| 2021-05-04 | $115.34 | $115.34 | 44,818,000 | — | — |
| 2021-05-03 | $117.15 | $117.15 | 28,242,000 | — | — |
| 2021-04-30 | $117.68 | $117.68 | 44,856,000 | — | — |
| 2021-04-29 | $119.64 | $119.64 | 41,234,000 | — | — |
| 2021-04-28 | $117.95 | $117.95 | 81,106,000 | — | — |
| 2021-04-27 | $114.55 | $114.55 | 44,386,000 | — | — |
| 2021-04-26 | $115.50 | $115.50 | 32,038,000 | — | — |
| 2021-04-23 | $115.00 | $115.00 | 29,066,000 | — | — |
| 2021-04-22 | $112.63 | $112.63 | 24,146,000 | — | — |
| 2021-04-21 | $113.92 | $113.92 | 23,204,000 | — | — |
| 2021-04-20 | $113.95 | $113.95 | 22,288,000 | — | — |
| 2021-04-19 | $114.49 | $114.49 | 30,290,000 | — | — |
| 2021-04-16 | $114.14 | $114.14 | 26,282,000 | — | — |
| 2021-04-15 | $114.26 | $114.26 | 29,174,000 | — | — |
| 2021-04-14 | $112.10 | $112.10 | 21,002,000 | — | — |
| 2021-04-13 | $112.72 | $112.72 | 25,682,000 | — | — |
| 2021-04-12 | $112.23 | $112.23 | 25,024,000 | — | — |
| 2021-04-09 | $113.53 | $113.53 | 26,146,000 | — | — |
| 2021-04-08 | $112.52 | $112.52 | 28,664,000 | — | — |
| 2021-04-07 | $111.95 | $111.95 | 24,134,000 | — | — |
| 2021-04-06 | $110.46 | $110.46 | 35,240,000 | — | — |
| 2021-04-05 | $110.95 | $110.95 | 48,510,000 | — | — |
| 2021-04-01 | $106.49 | $106.49 | 39,880,000 | — | — |
| 2021-03-31 | $103.13 | $103.13 | 42,570,000 | — | — |
| 2021-03-30 | $102.32 | $102.32 | 27,312,000 | — | — |
| 2021-03-29 | $102.29 | $102.29 | 26,492,000 | — | — |
| 2021-03-26 | $101.24 | $101.24 | 27,978,000 | — | — |
| 2021-03-25 | $101.62 | $101.62 | 35,616,000 | — | — |
| 2021-03-24 | $101.63 | $101.63 | 25,218,000 | — | — |
| 2021-03-23 | $102.07 | $102.07 | 28,510,000 | — | — |
| 2021-03-22 | $101.53 | $101.53 | 33,536,000 | — | — |
| 2021-03-19 | $101.35 | $101.35 | 46,072,000 | — | — |
| 2021-03-18 | $101.07 | $101.07 | 31,700,000 | — | — |
| 2021-03-17 | $104.11 | $104.11 | 26,382,000 | — | — |
| 2021-03-16 | $104.19 | $104.19 | 31,900,000 | — | — |
| 2021-03-15 | $102.72 | $102.72 | 26,168,000 | — | — |
| 2021-03-12 | $102.50 | $102.50 | 33,818,000 | — | — |
| 2021-03-11 | $105.03 | $105.03 | 27,702,000 | — | — |
| 2021-03-10 | $101.81 | $101.81 | 27,100,000 | — | — |
| 2021-03-09 | $102.02 | $102.02 | 33,920,000 | — | — |
| 2021-03-08 | $100.38 | $100.38 | 36,868,000 | — | — |
| 2021-03-05 | $104.85 | $104.85 | 53,100,000 | — | — |
| 2021-03-04 | $101.70 | $101.70 | 49,216,000 | — | — |
| 2021-03-03 | $100.57 | $100.57 | 33,892,000 | — | — |
| 2021-03-02 | $103.22 | $103.22 | 25,564,000 | — | — |
| 2021-03-01 | $103.48 | $103.48 | 26,060,000 | — | — |
| 2021-02-26 | $101.10 | $101.10 | 40,042,000 | — | — |
| 2021-02-25 | $100.80 | $100.80 | 41,548,000 | — | — |
| 2021-02-24 | $104.19 | $104.19 | 22,608,000 | — | — |
| 2021-02-23 | $103.01 | $103.01 | 34,658,000 | — | — |
| 2021-02-22 | $102.71 | $102.71 | 29,466,000 | — | — |
| 2021-02-19 | $104.44 | $104.44 | 37,938,000 | — | — |
| 2021-02-18 | $105.29 | $105.29 | 22,546,000 | — | — |
| 2021-02-17 | $105.93 | $105.93 | 20,294,000 | — | — |
| 2021-02-16 | $105.54 | $105.54 | 31,004,000 | — | — |
| 2021-02-12 | $104.75 | $104.75 | 18,990,000 | — | — |
| 2021-02-11 | $104.44 | $104.44 | 20,480,000 | — | — |
| 2021-02-10 | $104.32 | $104.32 | 25,102,000 | — | — |
| 2021-02-09 | $103.77 | $103.77 | 21,892,000 | — | — |
| 2021-02-08 | $104.23 | $104.23 | 28,828,000 | — | — |
| 2021-02-05 | $104.44 | $104.44 | 29,866,000 | — | — |
| 2021-02-04 | $102.68 | $102.68 | 48,596,000 | — | — |
| 2021-02-03 | $102.94 | $102.94 | 97,882,000 | — | — |
| 2021-02-02 | $95.96 | $95.96 | 66,332,000 | — | — |
| 2021-02-01 | $94.65 | $94.65 | 40,252,000 | — | — |
| 2021-01-29 | $91.37 | $91.37 | 44,530,000 | — | — |
| 2021-01-28 | $92.66 | $92.66 | 55,278,000 | — | — |
| 2021-01-27 | $90.95 | $90.95 | 82,512,000 | — | — |
| 2021-01-26 | $95.40 | $95.40 | 31,462,000 | — | — |
| 2021-01-25 | $94.71 | $94.71 | 50,586,000 | — | — |
| 2021-01-22 | $94.63 | $94.63 | 32,744,000 | — | — |
| 2021-01-21 | $94.21 | $94.21 | 58,634,000 | — | — |
| 2021-01-20 | $94.00 | $94.00 | 64,152,000 | — | — |
| 2021-01-19 | $89.22 | $89.22 | 41,660,000 | — | — |
| 2021-01-15 | $86.38 | $86.38 | 31,444,000 | — | — |
| 2021-01-14 | $86.55 | $86.55 | 29,212,000 | — | — |
| 2021-01-13 | $87.36 | $87.36 | 23,432,000 | — | — |
| 2021-01-12 | $86.87 | $86.87 | 29,528,000 | — | — |
| 2021-01-11 | $87.81 | $87.81 | 34,796,000 | — | — |
| 2021-01-08 | $89.89 | $89.89 | 35,484,000 | — | — |
| 2021-01-07 | $88.72 | $88.72 | 41,936,000 | — | — |
| 2021-01-06 | $86.14 | $86.14 | 46,588,000 | — | — |
| 2021-01-05 | $87.00 | $87.00 | 20,360,000 | — | — |
| 2021-01-04 | $86.31 | $86.31 | 37,324,000 | — | — |