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
- 1997-10-30 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 | $195.22 | $233.19 | 152,600 | — | — |
| 2021-12-30 | $194.24 | $232.02 | 104,000 | — | — |
| 2021-12-29 | $192.01 | $229.36 | 149,400 | — | — |
| 2021-12-28 | $192.57 | $230.03 | 73,200 | — | — |
| 2021-12-27 | $192.14 | $229.51 | 103,300 | — | — |
| 2021-12-23 | $187.95 | $224.51 | 139,600 | — | — |
| 2021-12-22 | $187.89 | $224.44 | 160,200 | — | — |
| 2021-12-21 | $187.51 | $223.98 | 137,700 | — | — |
| 2021-12-20 | $191.91 | $229.24 | 248,100 | — | — |
| 2021-12-17 | $191.01 | $228.16 | 493,300 | — | — |
| 2021-12-16 | $195.17 | $233.13 | 220,800 | — | — |
| 2021-12-15 | $198.86 | $237.54 | 210,000 | — | — |
| 2021-12-14 | $193.98 | $231.71 | 224,300 | — | — |
| 2021-12-13 | $194.09 | $231.84 | 193,400 | — | — |
| 2021-12-10 | $202.57 | $241.97 | 119,000 | — | — |
| 2021-12-09 | $202.00 | $241.29 | 108,900 | — | — |
| 2021-12-08 | $202.08 | $241.39 | 153,100 | — | — |
| 2021-12-07 | $204.04 | $243.73 | 132,300 | — | — |
| 2021-12-06 | $206.08 | $246.17 | 146,500 | — | — |
| 2021-12-03 | $201.43 | $240.61 | 158,500 | — | — |
| 2021-12-02 | $202.68 | $242.10 | 356,500 | — | — |
| 2021-12-01 | $189.46 | $226.31 | 228,400 | — | — |
| 2021-11-30 | $194.75 | $232.63 | 215,200 | — | — |
| 2021-11-29 | $196.60 | $234.42 | 242,000 | — | — |
| 2021-11-26 | $199.79 | $238.23 | 82,000 | — | — |
| 2021-11-24 | $204.29 | $243.59 | 134,200 | — | — |
| 2021-11-23 | $205.57 | $245.12 | 199,300 | — | — |
| 2021-11-22 | $205.96 | $245.58 | 253,100 | — | — |
| 2021-11-19 | $190.84 | $227.56 | 220,000 | — | — |
| 2021-11-18 | $191.61 | $228.47 | 349,300 | — | — |
| 2021-11-17 | $188.94 | $225.29 | 410,200 | — | — |
| 2021-11-16 | $211.50 | $252.19 | 173,900 | — | — |
| 2021-11-15 | $205.30 | $244.80 | 107,000 | — | — |
| 2021-11-12 | $207.06 | $246.90 | 102,500 | — | — |
| 2021-11-11 | $203.70 | $242.89 | 101,500 | — | — |
| 2021-11-10 | $203.51 | $242.66 | 171,100 | — | — |
| 2021-11-09 | $202.50 | $241.46 | 163,500 | — | — |
| 2021-11-08 | $200.60 | $239.19 | 141,400 | — | — |
| 2021-11-05 | $197.00 | $234.90 | 199,200 | — | — |
| 2021-11-04 | $198.06 | $236.16 | 180,900 | — | — |
| 2021-11-03 | $198.51 | $236.70 | 187,700 | — | — |
| 2021-11-02 | $190.99 | $227.73 | 182,300 | — | — |
| 2021-11-01 | $188.88 | $225.22 | 256,300 | — | — |
| 2021-10-29 | $179.80 | $214.39 | 191,300 | — | — |
| 2021-10-28 | $179.26 | $213.75 | 219,800 | — | — |
| 2021-10-27 | $180.25 | $214.93 | 212,700 | — | — |
| 2021-10-26 | $188.74 | $225.05 | 121,900 | — | — |
| 2021-10-25 | $203.06 | $242.13 | 100,900 | — | — |
| 2021-10-22 | $200.51 | $239.09 | 118,500 | — | — |
| 2021-10-21 | $198.96 | $237.24 | 216,400 | — | — |
| 2021-10-20 | $190.19 | $226.78 | 155,300 | — | — |
| 2021-10-19 | $183.48 | $218.78 | 161,300 | — | — |
| 2021-10-18 | $179.31 | $213.81 | 222,400 | — | — |
| 2021-10-15 | $181.81 | $216.79 | 189,900 | — | — |
| 2021-10-14 | $182.49 | $217.60 | 129,900 | — | — |
| 2021-10-13 | $184.46 | $219.95 | 84,500 | — | — |
| 2021-10-12 | $187.86 | $224.00 | 142,000 | — | — |
| 2021-10-11 | $186.88 | $222.83 | 118,500 | — | — |
| 2021-10-08 | $191.18 | $227.96 | 80,700 | — | — |
| 2021-10-07 | $191.93 | $228.85 | 108,200 | — | — |
| 2021-10-06 | $188.75 | $225.06 | 122,000 | — | — |
| 2021-10-05 | $188.84 | $225.17 | 167,300 | — | — |
| 2021-10-04 | $191.97 | $228.90 | 91,500 | — | — |
| 2021-10-01 | $188.31 | $224.54 | 183,100 | — | — |
| 2021-09-30 | $187.88 | $224.03 | 286,300 | — | — |
| 2021-09-29 | $204.76 | $244.15 | 166,500 | — | — |
| 2021-09-28 | $200.32 | $238.86 | 135,000 | — | — |
| 2021-09-27 | $202.17 | $241.07 | 165,600 | — | — |
| 2021-09-24 | $194.21 | $231.57 | 107,500 | — | — |
| 2021-09-23 | $193.28 | $230.46 | 173,800 | — | — |
| 2021-09-22 | $192.40 | $229.42 | 263,700 | — | — |
| 2021-09-21 | $183.66 | $218.99 | 185,500 | — | — |
| 2021-09-20 | $177.79 | $211.99 | 128,800 | — | — |
| 2021-09-17 | $182.41 | $217.50 | 367,300 | — | — |
| 2021-09-16 | $178.46 | $212.79 | 170,800 | — | — |
| 2021-09-15 | $170.46 | $203.25 | 193,300 | — | — |
| 2021-09-14 | $164.23 | $195.83 | 121,800 | — | — |
| 2021-09-13 | $163.99 | $195.54 | 118,200 | — | — |
| 2021-09-10 | $158.28 | $188.73 | 80,100 | — | — |
| 2021-09-09 | $159.35 | $190.01 | 80,600 | — | — |
| 2021-09-08 | $160.25 | $191.08 | 121,300 | — | — |
| 2021-09-07 | $157.68 | $188.02 | 92,600 | — | — |
| 2021-09-03 | $161.25 | $192.27 | 73,300 | — | — |
| 2021-09-02 | $161.32 | $192.36 | 117,300 | — | — |
| 2021-09-01 | $165.02 | $196.77 | 110,700 | — | — |
| 2021-08-31 | $165.44 | $197.27 | 169,200 | — | — |
| 2021-08-30 | $164.86 | $196.17 | 115,300 | — | — |
| 2021-08-27 | $166.21 | $197.78 | 136,500 | — | — |
| 2021-08-26 | $161.96 | $192.72 | 92,200 | — | — |
| 2021-08-25 | $165.29 | $196.68 | 102,300 | — | — |
| 2021-08-24 | $165.54 | $196.98 | 139,700 | — | — |
| 2021-08-23 | $162.13 | $192.92 | 137,700 | — | — |
| 2021-08-20 | $159.01 | $189.21 | 139,800 | — | — |
| 2021-08-19 | $160.68 | $191.20 | 174,600 | — | — |
| 2021-08-18 | $163.33 | $194.35 | 163,600 | — | — |
| 2021-08-17 | $165.10 | $196.46 | 162,700 | — | — |
| 2021-08-16 | $175.27 | $208.56 | 184,000 | — | — |
| 2021-08-13 | $170.94 | $203.41 | 124,800 | — | — |
| 2021-08-12 | $175.25 | $208.53 | 153,100 | — | — |
| 2021-08-11 | $171.97 | $204.63 | 124,100 | — | — |
| 2021-08-10 | $171.66 | $204.26 | 137,300 | — | — |
| 2021-08-09 | $167.39 | $199.18 | 172,900 | — | — |
| 2021-08-06 | $166.69 | $198.35 | 176,100 | — | — |
| 2021-08-05 | $165.79 | $197.28 | 161,600 | — | — |
| 2021-08-04 | $162.86 | $193.79 | 215,900 | — | — |
| 2021-08-03 | $169.12 | $201.24 | 337,600 | — | — |
| 2021-08-02 | $171.41 | $203.97 | 245,200 | — | — |
| 2021-07-30 | $173.74 | $206.74 | 200,700 | — | — |
| 2021-07-29 | $169.24 | $201.38 | 226,400 | — | — |
| 2021-07-28 | $164.98 | $196.31 | 253,400 | — | — |
| 2021-07-27 | $165.59 | $197.04 | 197,000 | — | — |
| 2021-07-26 | $165.60 | $197.05 | 221,100 | — | — |
| 2021-07-23 | $168.71 | $200.75 | 171,100 | — | — |
| 2021-07-22 | $169.65 | $201.87 | 181,400 | — | — |
| 2021-07-21 | $175.50 | $208.83 | 318,500 | — | — |
| 2021-07-20 | $169.66 | $201.88 | 242,500 | — | — |
| 2021-07-19 | $161.71 | $192.42 | 208,100 | — | — |
| 2021-07-16 | $162.08 | $192.86 | 181,400 | — | — |
| 2021-07-15 | $164.74 | $196.03 | 171,100 | — | — |
| 2021-07-14 | $168.18 | $200.12 | 175,400 | — | — |
| 2021-07-13 | $167.50 | $199.31 | 174,000 | — | — |
| 2021-07-12 | $171.13 | $203.63 | 293,100 | — | — |
| 2021-07-09 | $173.81 | $206.82 | 300,500 | — | — |
| 2021-07-08 | $162.87 | $193.80 | 379,200 | — | — |
| 2021-07-07 | $150.32 | $178.87 | 269,300 | — | — |
| 2021-07-06 | $149.68 | $178.11 | 232,700 | — | — |
| 2021-07-02 | $159.50 | $189.79 | 149,200 | — | — |
| 2021-07-01 | $159.65 | $189.97 | 168,900 | — | — |
| 2021-06-30 | $154.43 | $183.76 | 226,900 | — | — |
| 2021-06-29 | $150.85 | $179.50 | 139,400 | — | — |
| 2021-06-28 | $153.09 | $182.17 | 352,900 | — | — |
| 2021-06-25 | $158.09 | $188.12 | 486,200 | — | — |
| 2021-06-24 | $154.08 | $183.34 | 210,200 | — | — |
| 2021-06-23 | $154.24 | $183.53 | 172,500 | — | — |
| 2021-06-22 | $152.08 | $180.96 | 151,500 | — | — |
| 2021-06-21 | $149.61 | $178.03 | 170,400 | — | — |
| 2021-06-18 | $144.03 | $171.39 | 257,200 | — | — |
| 2021-06-17 | $148.90 | $177.18 | 282,000 | — | — |
| 2021-06-16 | $156.13 | $185.78 | 151,400 | — | — |
| 2021-06-15 | $155.35 | $184.86 | 120,800 | — | — |
| 2021-06-14 | $152.11 | $181.00 | 126,200 | — | — |
| 2021-06-11 | $158.80 | $188.96 | 159,100 | — | — |
| 2021-06-10 | $153.73 | $182.93 | 95,700 | — | — |
| 2021-06-09 | $156.68 | $186.44 | 107,100 | — | — |
| 2021-06-08 | $158.60 | $188.72 | 124,400 | — | — |
| 2021-06-07 | $156.67 | $186.43 | 138,700 | — | — |
| 2021-06-04 | $160.26 | $190.70 | 168,900 | — | — |
| 2021-06-03 | $162.66 | $193.55 | 81,700 | — | — |
| 2021-06-02 | $163.50 | $194.55 | 255,600 | — | — |
| 2021-06-01 | $168.48 | $200.48 | 343,900 | — | — |
| 2021-05-28 | $159.48 | $189.77 | 256,300 | — | — |
| 2021-05-27 | $161.56 | $191.85 | 314,200 | — | — |
| 2021-05-26 | $161.25 | $191.48 | 163,100 | — | — |
| 2021-05-25 | $160.90 | $191.07 | 123,500 | — | — |
| 2021-05-24 | $164.38 | $195.20 | 86,200 | — | — |
| 2021-05-21 | $162.39 | $192.84 | 186,700 | — | — |
| 2021-05-20 | $158.35 | $188.04 | 114,100 | — | — |
| 2021-05-19 | $161.69 | $192.01 | 129,000 | — | — |
| 2021-05-18 | $167.30 | $198.67 | 130,800 | — | — |
| 2021-05-17 | $170.59 | $202.58 | 124,700 | — | — |
| 2021-05-14 | $167.15 | $198.49 | 97,600 | — | — |
| 2021-05-13 | $160.81 | $190.96 | 110,600 | — | — |
| 2021-05-12 | $156.77 | $186.16 | 153,800 | — | — |
| 2021-05-11 | $163.10 | $193.68 | 76,300 | — | — |
| 2021-05-10 | $166.14 | $197.29 | 121,400 | — | — |
| 2021-05-07 | $169.51 | $201.29 | 129,300 | — | — |
| 2021-05-06 | $174.90 | $207.69 | 138,700 | — | — |
| 2021-05-05 | $170.34 | $202.28 | 143,600 | — | — |
| 2021-05-04 | $169.70 | $201.52 | 70,100 | — | — |
| 2021-05-03 | $167.14 | $198.48 | 183,900 | — | — |
| 2021-04-30 | $164.16 | $194.94 | 238,600 | — | — |
| 2021-04-29 | $168.61 | $200.22 | 136,100 | — | — |
| 2021-04-28 | $169.09 | $200.79 | 79,300 | — | — |
| 2021-04-27 | $165.78 | $196.86 | 85,600 | — | — |
| 2021-04-26 | $164.05 | $194.81 | 70,200 | — | — |
| 2021-04-23 | $162.57 | $193.05 | 159,200 | — | — |
| 2021-04-22 | $157.46 | $186.98 | 115,400 | — | — |
| 2021-04-21 | $161.77 | $192.10 | 115,400 | — | — |
| 2021-04-20 | $159.03 | $188.85 | 297,000 | — | — |
| 2021-04-19 | $165.69 | $196.76 | 115,100 | — | — |
| 2021-04-16 | $165.75 | $196.83 | 104,700 | — | — |
| 2021-04-15 | $164.39 | $195.21 | 79,000 | — | — |
| 2021-04-14 | $164.98 | $195.91 | 76,300 | — | — |
| 2021-04-13 | $159.48 | $189.38 | 85,300 | — | — |
| 2021-04-12 | $164.03 | $194.79 | 49,000 | — | — |
| 2021-04-09 | $163.44 | $194.08 | 120,000 | — | — |
| 2021-04-08 | $157.05 | $186.50 | 99,000 | — | — |
| 2021-04-07 | $154.07 | $182.96 | 109,100 | — | — |
| 2021-04-06 | $156.17 | $185.45 | 77,300 | — | — |
| 2021-04-05 | $157.52 | $187.05 | 86,400 | — | — |
| 2021-04-01 | $156.63 | $186.00 | 124,100 | — | — |
| 2021-03-31 | $157.79 | $187.38 | 176,100 | — | — |
| 2021-03-30 | $158.34 | $188.03 | 120,000 | — | — |
| 2021-03-29 | $150.94 | $179.24 | 126,200 | — | — |
| 2021-03-26 | $158.00 | $187.62 | 100,800 | — | — |
| 2021-03-25 | $153.39 | $182.15 | 170,600 | — | — |
| 2021-03-24 | $145.48 | $172.76 | 171,300 | — | — |
| 2021-03-23 | $150.45 | $178.66 | 168,700 | — | — |
| 2021-03-22 | $157.63 | $187.19 | 130,300 | — | — |
| 2021-03-19 | $164.31 | $195.12 | 329,500 | — | — |
| 2021-03-18 | $165.87 | $196.97 | 97,200 | — | — |
| 2021-03-17 | $173.53 | $206.07 | 92,200 | — | — |
| 2021-03-16 | $167.82 | $199.29 | 111,900 | — | — |
| 2021-03-15 | $173.71 | $206.28 | 140,300 | — | — |
| 2021-03-12 | $173.55 | $206.09 | 100,700 | — | — |
| 2021-03-11 | $172.14 | $204.42 | 301,900 | — | — |
| 2021-03-10 | $168.41 | $199.99 | 176,900 | — | — |
| 2021-03-09 | $160.83 | $190.99 | 321,600 | — | — |
| 2021-03-08 | $162.38 | $192.83 | 465,500 | — | — |
| 2021-03-05 | $157.17 | $186.64 | 274,500 | — | — |
| 2021-03-04 | $149.78 | $177.86 | 139,100 | — | — |
| 2021-03-03 | $152.04 | $180.55 | 133,000 | — | — |
| 2021-03-02 | $151.95 | $180.44 | 241,300 | — | — |
| 2021-03-01 | $156.99 | $186.43 | 108,900 | — | — |
| 2021-02-26 | $152.44 | $181.02 | 184,000 | — | — |
| 2021-02-25 | $151.21 | $179.19 | 212,500 | — | — |
| 2021-02-24 | $157.67 | $186.85 | 130,200 | — | — |
| 2021-02-23 | $149.41 | $177.06 | 164,700 | — | — |
| 2021-02-22 | $147.20 | $174.44 | 142,200 | — | — |
| 2021-02-19 | $148.73 | $176.25 | 158,200 | — | — |
| 2021-02-18 | $143.96 | $170.60 | 168,700 | — | — |
| 2021-02-17 | $146.80 | $173.97 | 204,800 | — | — |
| 2021-02-16 | $152.61 | $180.85 | 144,800 | — | — |
| 2021-02-12 | $154.44 | $183.02 | 115,300 | — | — |
| 2021-02-11 | $153.79 | $182.25 | 151,100 | — | — |
| 2021-02-10 | $151.02 | $178.97 | 140,300 | — | — |
| 2021-02-09 | $157.16 | $186.24 | 111,900 | — | — |
| 2021-02-08 | $159.16 | $188.61 | 306,500 | — | — |
| 2021-02-05 | $148.02 | $175.41 | 275,100 | — | — |
| 2021-02-04 | $144.48 | $171.22 | 355,800 | — | — |
| 2021-02-03 | $142.34 | $168.68 | 252,400 | — | — |
| 2021-02-02 | $138.87 | $164.57 | 178,100 | — | — |
| 2021-02-01 | $143.79 | $170.40 | 246,900 | — | — |
| 2021-01-29 | $137.62 | $163.09 | 239,300 | — | — |
| 2021-01-28 | $144.02 | $170.67 | 280,600 | — | — |
| 2021-01-27 | $141.50 | $167.69 | 401,400 | — | — |
| 2021-01-26 | $152.04 | $180.18 | 113,100 | — | — |
| 2021-01-25 | $152.28 | $180.46 | 269,200 | — | — |
| 2021-01-22 | $156.32 | $185.25 | 179,700 | — | — |
| 2021-01-21 | $153.48 | $181.88 | 149,800 | — | — |
| 2021-01-20 | $150.55 | $178.41 | 211,200 | — | — |
| 2021-01-19 | $148.71 | $176.23 | 175,700 | — | — |
| 2021-01-15 | $151.94 | $180.06 | 221,800 | — | — |
| 2021-01-14 | $152.80 | $181.08 | 248,100 | — | — |
| 2021-01-13 | $149.24 | $176.86 | 185,600 | — | — |
| 2021-01-12 | $154.33 | $182.89 | 401,500 | — | — |
| 2021-01-11 | $147.25 | $174.50 | 148,800 | — | — |
| 2021-01-08 | $146.42 | $173.52 | 163,900 | — | — |
| 2021-01-07 | $147.76 | $175.11 | 239,700 | — | — |
| 2021-01-06 | $141.65 | $167.86 | 456,900 | — | — |
| 2021-01-05 | $127.80 | $151.45 | 148,300 | — | — |
| 2021-01-04 | $124.44 | $147.47 | 216,800 | — | — |