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
- 1998-04-27 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 | $128.52 | $148.44 | 83,700 | — | — |
| 2021-12-30 | $129.14 | $149.15 | 92,300 | — | — |
| 2021-12-29 | $129.06 | $149.06 | 252,500 | — | — |
| 2021-12-28 | $128.84 | $148.81 | 100,000 | — | — |
| 2021-12-27 | $128.95 | $148.94 | 100,400 | — | — |
| 2021-12-23 | $128.64 | $148.58 | 83,100 | — | — |
| 2021-12-22 | $126.38 | $145.97 | 94,800 | — | — |
| 2021-12-21 | $126.73 | $146.37 | 181,200 | — | — |
| 2021-12-20 | $120.97 | $139.72 | 222,600 | — | — |
| 2021-12-17 | $121.39 | $140.20 | 686,000 | — | — |
| 2021-12-16 | $120.36 | $139.01 | 623,900 | — | — |
| 2021-12-15 | $124.96 | $144.33 | 303,300 | — | — |
| 2021-12-14 | $124.36 | $143.63 | 216,600 | — | — |
| 2021-12-13 | $127.56 | $147.33 | 224,100 | — | — |
| 2021-12-10 | $129.10 | $149.11 | 243,500 | — | — |
| 2021-12-09 | $129.55 | $149.63 | 155,900 | — | — |
| 2021-12-08 | $132.41 | $152.93 | 224,100 | — | — |
| 2021-12-07 | $127.73 | $147.53 | 227,400 | — | — |
| 2021-12-06 | $128.71 | $148.66 | 209,500 | — | — |
| 2021-12-03 | $126.96 | $146.64 | 151,000 | — | — |
| 2021-12-02 | $127.52 | $147.28 | 213,400 | — | — |
| 2021-12-01 | $121.47 | $140.30 | 215,200 | — | — |
| 2021-11-30 | $124.20 | $143.45 | 696,000 | — | — |
| 2021-11-29 | $127.00 | $146.68 | 368,500 | — | — |
| 2021-11-26 | $126.88 | $146.54 | 158,900 | — | — |
| 2021-11-24 | $134.66 | $155.53 | 121,100 | — | — |
| 2021-11-23 | $134.17 | $154.96 | 151,000 | — | — |
| 2021-11-22 | $135.48 | $156.48 | 172,800 | — | — |
| 2021-11-19 | $135.95 | $157.02 | 270,500 | — | — |
| 2021-11-18 | $136.06 | $157.15 | 125,400 | — | — |
| 2021-11-17 | $135.78 | $156.82 | 175,900 | — | — |
| 2021-11-16 | $133.28 | $153.94 | 236,000 | — | — |
| 2021-11-15 | $136.26 | $157.38 | 171,000 | — | — |
| 2021-11-12 | $135.44 | $156.43 | 120,800 | — | — |
| 2021-11-11 | $136.23 | $157.34 | 368,500 | — | — |
| 2021-11-10 | $138.27 | $159.70 | 289,100 | — | — |
| 2021-11-09 | $139.01 | $160.55 | 260,900 | — | — |
| 2021-11-08 | $134.82 | $155.72 | 224,300 | — | — |
| 2021-11-05 | $133.30 | $153.96 | 236,600 | — | — |
| 2021-11-04 | $126.93 | $146.60 | 140,300 | — | — |
| 2021-11-03 | $126.02 | $145.55 | 128,700 | — | — |
| 2021-11-02 | $124.83 | $144.18 | 137,700 | — | — |
| 2021-11-01 | $124.43 | $143.71 | 141,100 | — | — |
| 2021-10-29 | $125.68 | $145.16 | 176,500 | — | — |
| 2021-10-28 | $126.99 | $146.67 | 152,300 | — | — |
| 2021-10-27 | $126.45 | $146.05 | 203,100 | — | — |
| 2021-10-26 | $125.24 | $144.65 | 105,600 | — | — |
| 2021-10-25 | $124.59 | $143.90 | 113,800 | — | — |
| 2021-10-22 | $123.34 | $142.46 | 367,200 | — | — |
| 2021-10-21 | $122.99 | $142.05 | 327,400 | — | — |
| 2021-10-20 | $120.29 | $138.93 | 275,800 | — | — |
| 2021-10-19 | $121.95 | $140.85 | 281,200 | — | — |
| 2021-10-18 | $124.32 | $143.59 | 161,200 | — | — |
| 2021-10-15 | $123.29 | $142.40 | 221,700 | — | — |
| 2021-10-14 | $123.07 | $142.14 | 173,400 | — | — |
| 2021-10-13 | $119.23 | $137.71 | 129,200 | — | — |
| 2021-10-12 | $120.37 | $139.03 | 104,000 | — | — |
| 2021-10-11 | $119.24 | $137.72 | 199,000 | — | — |
| 2021-10-08 | $118.50 | $136.87 | 412,400 | — | — |
| 2021-10-07 | $121.51 | $140.34 | 175,200 | — | — |
| 2021-10-06 | $121.76 | $140.63 | 80,300 | — | — |
| 2021-10-05 | $121.99 | $140.90 | 93,300 | — | — |
| 2021-10-04 | $120.35 | $139.00 | 102,700 | — | — |
| 2021-10-01 | $121.70 | $140.56 | 102,500 | — | — |
| 2021-09-30 | $118.43 | $136.79 | 186,300 | — | — |
| 2021-09-29 | $122.29 | $141.24 | 132,600 | — | — |
| 2021-09-28 | $122.00 | $140.91 | 284,700 | — | — |
| 2021-09-27 | $122.68 | $141.69 | 141,600 | — | — |
| 2021-09-24 | $120.32 | $138.97 | 134,900 | — | — |
| 2021-09-23 | $120.50 | $139.18 | 192,800 | — | — |
| 2021-09-22 | $116.48 | $134.53 | 244,600 | — | — |
| 2021-09-21 | $113.06 | $130.58 | 90,800 | — | — |
| 2021-09-20 | $114.29 | $132.00 | 260,100 | — | — |
| 2021-09-17 | $113.74 | $131.37 | 876,600 | — | — |
| 2021-09-16 | $113.33 | $130.89 | 186,000 | — | — |
| 2021-09-15 | $114.28 | $131.99 | 197,300 | — | — |
| 2021-09-14 | $113.52 | $131.11 | 205,300 | — | — |
| 2021-09-13 | $112.41 | $129.83 | 169,600 | — | — |
| 2021-09-10 | $110.96 | $128.16 | 106,500 | — | — |
| 2021-09-09 | $111.81 | $129.14 | 122,200 | — | — |
| 2021-09-08 | $112.16 | $129.54 | 207,500 | — | — |
| 2021-09-07 | $111.52 | $128.80 | 94,400 | — | — |
| 2021-09-03 | $113.34 | $130.91 | 109,900 | — | — |
| 2021-09-02 | $114.56 | $132.32 | 100,300 | — | — |
| 2021-09-01 | $113.93 | $131.59 | 138,600 | — | — |
| 2021-08-31 | $114.24 | $131.95 | 312,600 | — | — |
| 2021-08-30 | $114.92 | $132.73 | 222,800 | — | — |
| 2021-08-27 | $116.77 | $134.87 | 261,700 | — | — |
| 2021-08-26 | $116.25 | $134.27 | 127,800 | — | — |
| 2021-08-25 | $118.12 | $136.43 | 125,000 | — | — |
| 2021-08-24 | $118.51 | $136.88 | 116,500 | — | — |
| 2021-08-23 | $116.92 | $135.04 | 154,600 | — | — |
| 2021-08-20 | $116.58 | $134.65 | 111,100 | — | — |
| 2021-08-19 | $116.40 | $134.44 | 129,200 | — | — |
| 2021-08-18 | $116.45 | $134.50 | 83,500 | — | — |
| 2021-08-17 | $116.95 | $135.08 | 120,300 | — | — |
| 2021-08-16 | $117.77 | $136.02 | 145,000 | — | — |
| 2021-08-13 | $120.15 | $138.77 | 118,900 | — | — |
| 2021-08-12 | $121.24 | $140.03 | 110,600 | — | — |
| 2021-08-11 | $122.58 | $141.58 | 333,000 | — | — |
| 2021-08-10 | $118.62 | $137.00 | 1,169,200 | — | — |
| 2021-08-09 | $115.27 | $133.14 | 278,500 | — | — |
| 2021-08-06 | $120.94 | $139.68 | 146,100 | — | — |
| 2021-08-05 | $119.69 | $138.24 | 190,200 | — | — |
| 2021-08-04 | $116.91 | $135.03 | 313,600 | — | — |
| 2021-08-03 | $117.99 | $136.28 | 242,800 | — | — |
| 2021-08-02 | $119.27 | $137.76 | 267,100 | — | — |
| 2021-07-30 | $121.29 | $140.09 | 223,600 | — | — |
| 2021-07-29 | $122.99 | $142.05 | 241,000 | — | — |
| 2021-07-28 | $124.38 | $143.66 | 259,000 | — | — |
| 2021-07-27 | $123.42 | $142.55 | 243,300 | — | — |
| 2021-07-26 | $123.72 | $142.89 | 105,700 | — | — |
| 2021-07-23 | $124.13 | $143.37 | 281,200 | — | — |
| 2021-07-22 | $124.71 | $144.04 | 89,000 | — | — |
| 2021-07-21 | $124.93 | $144.29 | 164,800 | — | — |
| 2021-07-20 | $123.44 | $142.57 | 411,700 | — | — |
| 2021-07-19 | $120.07 | $138.68 | 255,200 | — | — |
| 2021-07-16 | $122.74 | $141.76 | 219,100 | — | — |
| 2021-07-15 | $122.78 | $141.81 | 588,700 | — | — |
| 2021-07-14 | $122.72 | $141.74 | 131,300 | — | — |
| 2021-07-13 | $124.07 | $143.30 | 191,700 | — | — |
| 2021-07-12 | $126.00 | $145.53 | 188,700 | — | — |
| 2021-07-09 | $130.22 | $150.40 | 96,800 | — | — |
| 2021-07-08 | $127.61 | $147.39 | 199,900 | — | — |
| 2021-07-07 | $127.67 | $147.46 | 99,700 | — | — |
| 2021-07-06 | $126.88 | $146.54 | 65,600 | — | — |
| 2021-07-02 | $127.64 | $147.42 | 59,700 | — | — |
| 2021-07-01 | $126.07 | $145.61 | 194,400 | — | — |
| 2021-06-30 | $124.18 | $143.43 | 228,000 | — | — |
| 2021-06-29 | $126.02 | $145.45 | 127,400 | — | — |
| 2021-06-28 | $126.90 | $146.46 | 239,400 | — | — |
| 2021-06-25 | $128.27 | $148.04 | 1,411,200 | — | — |
| 2021-06-24 | $131.52 | $151.80 | 157,200 | — | — |
| 2021-06-23 | $130.20 | $150.27 | 181,600 | — | — |
| 2021-06-22 | $130.99 | $151.18 | 158,400 | — | — |
| 2021-06-21 | $130.07 | $150.12 | 125,000 | — | — |
| 2021-06-18 | $127.70 | $147.39 | 265,800 | — | — |
| 2021-06-17 | $126.78 | $146.32 | 138,200 | — | — |
| 2021-06-16 | $129.37 | $149.31 | 142,700 | — | — |
| 2021-06-15 | $131.52 | $151.80 | 95,600 | — | — |
| 2021-06-14 | $131.08 | $151.29 | 109,800 | — | — |
| 2021-06-11 | $130.49 | $150.61 | 278,200 | — | — |
| 2021-06-10 | $133.85 | $154.48 | 73,100 | — | — |
| 2021-06-09 | $134.14 | $154.82 | 212,700 | — | — |
| 2021-06-08 | $136.82 | $157.91 | 141,900 | — | — |
| 2021-06-07 | $135.95 | $156.91 | 197,400 | — | — |
| 2021-06-04 | $136.15 | $157.14 | 232,900 | — | — |
| 2021-06-03 | $133.62 | $154.22 | 188,700 | — | — |
| 2021-06-02 | $132.90 | $153.39 | 182,500 | — | — |
| 2021-06-01 | $133.35 | $153.91 | 174,800 | — | — |
| 2021-05-28 | $132.46 | $152.88 | 223,400 | — | — |
| 2021-05-27 | $130.32 | $150.41 | 364,900 | — | — |
| 2021-05-26 | $126.57 | $146.08 | 228,100 | — | — |
| 2021-05-25 | $127.00 | $146.58 | 165,000 | — | — |
| 2021-05-24 | $125.61 | $144.97 | 92,300 | — | — |
| 2021-05-21 | $124.23 | $143.38 | 146,400 | — | — |
| 2021-05-20 | $122.92 | $141.87 | 100,000 | — | — |
| 2021-05-19 | $119.96 | $138.45 | 139,800 | — | — |
| 2021-05-18 | $121.76 | $140.53 | 168,000 | — | — |
| 2021-05-17 | $121.99 | $140.80 | 119,200 | — | — |
| 2021-05-14 | $124.63 | $143.84 | 120,400 | — | — |
| 2021-05-13 | $120.59 | $139.18 | 364,200 | — | — |
| 2021-05-12 | $120.40 | $138.96 | 293,000 | — | — |
| 2021-05-11 | $129.35 | $149.29 | 300,700 | — | — |
| 2021-05-10 | $129.49 | $149.45 | 195,200 | — | — |
| 2021-05-07 | $131.00 | $151.20 | 420,000 | — | — |
| 2021-05-06 | $125.18 | $144.48 | 213,800 | — | — |
| 2021-05-05 | $124.76 | $143.99 | 88,200 | — | — |
| 2021-05-04 | $125.82 | $145.22 | 138,000 | — | — |
| 2021-05-03 | $126.52 | $146.02 | 105,700 | — | — |
| 2021-04-30 | $126.28 | $145.75 | 156,800 | — | — |
| 2021-04-29 | $130.19 | $150.26 | 92,200 | — | — |
| 2021-04-28 | $128.16 | $147.92 | 123,700 | — | — |
| 2021-04-27 | $128.04 | $147.78 | 76,600 | — | — |
| 2021-04-26 | $128.42 | $148.22 | 122,600 | — | — |
| 2021-04-23 | $126.98 | $146.56 | 132,800 | — | — |
| 2021-04-22 | $125.97 | $145.39 | 205,700 | — | — |
| 2021-04-21 | $123.78 | $142.86 | 201,300 | — | — |
| 2021-04-20 | $121.39 | $140.10 | 204,900 | — | — |
| 2021-04-19 | $122.03 | $140.84 | 317,400 | — | — |
| 2021-04-16 | $123.27 | $142.27 | 158,500 | — | — |
| 2021-04-15 | $123.75 | $142.83 | 149,700 | — | — |
| 2021-04-14 | $122.25 | $141.10 | 302,100 | — | — |
| 2021-04-13 | $118.85 | $137.17 | 111,800 | — | — |
| 2021-04-12 | $119.26 | $137.65 | 146,300 | — | — |
| 2021-04-09 | $118.23 | $136.46 | 94,000 | — | — |
| 2021-04-08 | $118.67 | $136.96 | 170,900 | — | — |
| 2021-04-07 | $116.68 | $134.67 | 104,800 | — | — |
| 2021-04-06 | $117.28 | $135.36 | 111,900 | — | — |
| 2021-04-05 | $117.71 | $135.86 | 87,400 | — | — |
| 2021-04-01 | $116.00 | $133.88 | 213,700 | — | — |
| 2021-03-31 | $113.60 | $131.11 | 276,300 | — | — |
| 2021-03-30 | $114.73 | $132.42 | 95,200 | — | — |
| 2021-03-29 | $114.32 | $131.94 | 87,200 | — | — |
| 2021-03-26 | $114.48 | $132.13 | 164,700 | — | — |
| 2021-03-25 | $112.89 | $130.29 | 108,100 | — | — |
| 2021-03-24 | $114.00 | $131.57 | 292,500 | — | — |
| 2021-03-23 | $113.56 | $131.07 | 196,800 | — | — |
| 2021-03-22 | $116.51 | $134.47 | 152,700 | — | — |
| 2021-03-19 | $115.34 | $133.12 | 308,600 | — | — |
| 2021-03-18 | $116.87 | $134.89 | 295,000 | — | — |
| 2021-03-17 | $121.30 | $140.00 | 165,200 | — | — |
| 2021-03-16 | $121.59 | $140.33 | 1,100 | — | — |
| 2021-03-15 | $122.50 | $141.38 | 129,600 | — | — |
| 2021-03-12 | $121.08 | $139.75 | 120,400 | — | — |
| 2021-03-11 | $117.75 | $135.90 | 100,100 | — | — |
| 2021-03-10 | $117.14 | $135.20 | 184,600 | — | — |
| 2021-03-09 | $116.64 | $134.62 | 176,000 | — | — |
| 2021-03-08 | $115.32 | $133.10 | 172,100 | — | — |
| 2021-03-05 | $114.82 | $132.52 | 346,800 | — | — |
| 2021-03-04 | $112.53 | $129.88 | 220,400 | — | — |
| 2021-03-03 | $115.98 | $133.86 | 355,400 | — | — |
| 2021-03-02 | $117.82 | $135.98 | 137,100 | — | — |
| 2021-03-01 | $119.35 | $137.75 | 143,300 | — | — |
| 2021-02-26 | $115.76 | $133.61 | 805,500 | — | — |
| 2021-02-25 | $114.99 | $132.72 | 485,500 | — | — |
| 2021-02-24 | $120.25 | $138.79 | 553,500 | — | — |
| 2021-02-23 | $122.92 | $141.87 | 245,700 | — | — |
| 2021-02-22 | $120.00 | $138.50 | 258,700 | — | — |
| 2021-02-19 | $121.14 | $139.82 | 367,000 | — | — |
| 2021-02-18 | $117.38 | $135.48 | 217,700 | — | — |
| 2021-02-17 | $117.66 | $135.80 | 311,000 | — | — |
| 2021-02-16 | $115.07 | $132.81 | 287,400 | — | — |
| 2021-02-12 | $116.13 | $134.03 | 206,300 | — | — |
| 2021-02-11 | $117.08 | $135.13 | 278,700 | — | — |
| 2021-02-10 | $116.97 | $135.00 | 194,200 | — | — |
| 2021-02-09 | $117.75 | $135.90 | 129,500 | — | — |
| 2021-02-08 | $116.41 | $134.36 | 233,800 | — | — |
| 2021-02-05 | $113.65 | $131.17 | 317,000 | — | — |
| 2021-02-04 | $112.91 | $130.32 | 103,300 | — | — |
| 2021-02-03 | $112.81 | $130.20 | 220,900 | — | — |
| 2021-02-02 | $110.75 | $127.82 | 187,300 | — | — |
| 2021-02-01 | $108.30 | $125.00 | 168,200 | — | — |
| 2021-01-29 | $106.31 | $122.70 | 271,300 | — | — |
| 2021-01-28 | $106.69 | $123.14 | 250,200 | — | — |
| 2021-01-27 | $105.07 | $121.27 | 210,800 | — | — |
| 2021-01-26 | $108.02 | $124.67 | 158,800 | — | — |
| 2021-01-25 | $113.34 | $130.81 | 247,700 | — | — |
| 2021-01-22 | $113.65 | $131.17 | 160,800 | — | — |
| 2021-01-21 | $114.28 | $131.90 | 277,000 | — | — |
| 2021-01-20 | $119.84 | $138.31 | 184,600 | — | — |
| 2021-01-19 | $119.25 | $137.63 | 192,200 | — | — |
| 2021-01-15 | $118.95 | $137.29 | 189,400 | — | — |
| 2021-01-14 | $122.30 | $141.15 | 179,900 | — | — |
| 2021-01-13 | $122.18 | $141.02 | 128,400 | — | — |
| 2021-01-12 | $121.62 | $140.37 | 104,200 | — | — |
| 2021-01-11 | $122.21 | $141.05 | 106,600 | — | — |
| 2021-01-08 | $123.60 | $142.65 | 151,600 | — | — |
| 2021-01-07 | $121.82 | $140.60 | 173,800 | — | — |
| 2021-01-06 | $119.68 | $138.13 | 218,200 | — | — |
| 2021-01-05 | $116.58 | $134.46 | 176,400 | — | — |
| 2021-01-04 | $114.20 | $131.71 | 238,700 | — | — |