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
- 2011-03-22 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 | $186.74 | $213.63 | 142,900 | — | — |
| 2021-12-30 | $185.23 | $211.91 | 121,600 | — | — |
| 2021-12-29 | $185.48 | $212.19 | 126,000 | — | — |
| 2021-12-28 | $186.28 | $213.11 | 131,400 | — | — |
| 2021-12-27 | $184.18 | $210.71 | 145,300 | — | — |
| 2021-12-23 | $182.21 | $208.45 | 205,200 | — | — |
| 2021-12-22 | $180.34 | $206.31 | 208,800 | — | — |
| 2021-12-21 | $183.14 | $209.52 | 204,200 | — | — |
| 2021-12-20 | $179.58 | $205.44 | 291,800 | — | — |
| 2021-12-17 | $184.11 | $210.63 | 576,000 | — | — |
| 2021-12-16 | $188.73 | $215.91 | 280,200 | — | — |
| 2021-12-15 | $189.41 | $216.69 | 417,900 | — | — |
| 2021-12-14 | $186.20 | $213.02 | 315,800 | — | — |
| 2021-12-13 | $187.35 | $214.33 | 245,800 | — | — |
| 2021-12-10 | $185.97 | $212.75 | 243,300 | — | — |
| 2021-12-09 | $185.95 | $212.73 | 306,700 | — | — |
| 2021-12-08 | $186.34 | $213.18 | 264,900 | — | — |
| 2021-12-07 | $184.69 | $211.29 | 362,100 | — | — |
| 2021-12-06 | $185.87 | $212.64 | 339,700 | — | — |
| 2021-12-03 | $181.16 | $207.25 | 286,000 | — | — |
| 2021-12-02 | $178.29 | $203.97 | 470,600 | — | — |
| 2021-12-01 | $176.58 | $202.01 | 394,900 | — | — |
| 2021-11-30 | $177.51 | $203.07 | 697,100 | — | — |
| 2021-11-29 | $181.72 | $207.89 | 247,800 | — | — |
| 2021-11-26 | $183.27 | $209.66 | 247,700 | — | — |
| 2021-11-24 | $186.48 | $213.34 | 146,200 | — | — |
| 2021-11-23 | $189.22 | $215.12 | 211,900 | — | — |
| 2021-11-22 | $190.50 | $216.58 | 308,000 | — | — |
| 2021-11-19 | $184.78 | $210.07 | 223,000 | — | — |
| 2021-11-18 | $185.19 | $210.54 | 370,800 | — | — |
| 2021-11-17 | $186.69 | $212.24 | 187,000 | — | — |
| 2021-11-16 | $188.32 | $214.10 | 231,500 | — | — |
| 2021-11-15 | $190.41 | $216.47 | 235,100 | — | — |
| 2021-11-12 | $192.02 | $218.30 | 290,200 | — | — |
| 2021-11-11 | $188.87 | $214.72 | 337,800 | — | — |
| 2021-11-10 | $193.82 | $220.35 | 220,300 | — | — |
| 2021-11-09 | $194.75 | $221.41 | 206,000 | — | — |
| 2021-11-08 | $194.13 | $220.70 | 246,400 | — | — |
| 2021-11-05 | $194.02 | $220.58 | 300,100 | — | — |
| 2021-11-04 | $191.31 | $217.50 | 380,800 | — | — |
| 2021-11-03 | $199.95 | $227.32 | 410,000 | — | — |
| 2021-11-02 | $199.90 | $227.26 | 242,000 | — | — |
| 2021-11-01 | $202.08 | $229.74 | 178,100 | — | — |
| 2021-10-29 | $202.73 | $230.48 | 241,700 | — | — |
| 2021-10-28 | $204.52 | $232.52 | 251,900 | — | — |
| 2021-10-27 | $202.64 | $230.38 | 235,000 | — | — |
| 2021-10-26 | $204.34 | $232.31 | 406,200 | — | — |
| 2021-10-25 | $212.48 | $241.57 | 190,000 | — | — |
| 2021-10-22 | $212.83 | $241.96 | 162,500 | — | — |
| 2021-10-21 | $211.13 | $240.03 | 158,200 | — | — |
| 2021-10-20 | $211.72 | $240.70 | 166,700 | — | — |
| 2021-10-19 | $209.42 | $238.09 | 169,400 | — | — |
| 2021-10-18 | $207.45 | $235.85 | 266,500 | — | — |
| 2021-10-15 | $210.52 | $239.34 | 302,400 | — | — |
| 2021-10-14 | $208.46 | $236.99 | 318,900 | — | — |
| 2021-10-13 | $207.97 | $236.44 | 335,000 | — | — |
| 2021-10-12 | $212.17 | $241.21 | 336,200 | — | — |
| 2021-10-11 | $210.82 | $239.68 | 342,600 | — | — |
| 2021-10-08 | $206.39 | $234.64 | 289,200 | — | — |
| 2021-10-07 | $202.86 | $230.63 | 338,000 | — | — |
| 2021-10-06 | $196.78 | $223.72 | 227,200 | — | — |
| 2021-10-05 | $194.93 | $221.61 | 256,000 | — | — |
| 2021-10-04 | $195.06 | $221.76 | 210,100 | — | — |
| 2021-10-01 | $194.18 | $220.76 | 199,200 | — | — |
| 2021-09-30 | $193.06 | $219.49 | 335,100 | — | — |
| 2021-09-29 | $197.33 | $224.34 | 134,700 | — | — |
| 2021-09-28 | $196.54 | $223.44 | 293,400 | — | — |
| 2021-09-27 | $197.06 | $224.03 | 211,100 | — | — |
| 2021-09-24 | $195.37 | $222.11 | 266,800 | — | — |
| 2021-09-23 | $194.54 | $221.17 | 226,400 | — | — |
| 2021-09-22 | $191.47 | $217.68 | 167,000 | — | — |
| 2021-09-21 | $189.32 | $215.23 | 198,000 | — | — |
| 2021-09-20 | $193.63 | $220.13 | 183,800 | — | — |
| 2021-09-17 | $194.99 | $221.68 | 470,100 | — | — |
| 2021-09-16 | $195.08 | $221.78 | 175,400 | — | — |
| 2021-09-15 | $199.20 | $226.47 | 191,000 | — | — |
| 2021-09-14 | $197.75 | $224.82 | 200,400 | — | — |
| 2021-09-13 | $200.98 | $228.49 | 238,600 | — | — |
| 2021-09-10 | $198.18 | $225.31 | 180,100 | — | — |
| 2021-09-09 | $199.33 | $226.62 | 108,400 | — | — |
| 2021-09-08 | $199.49 | $226.80 | 154,000 | — | — |
| 2021-09-07 | $199.24 | $226.51 | 152,800 | — | — |
| 2021-09-03 | $203.17 | $230.98 | 115,100 | — | — |
| 2021-09-02 | $205.13 | $233.21 | 157,200 | — | — |
| 2021-09-01 | $202.99 | $230.78 | 196,200 | — | — |
| 2021-08-31 | $204.17 | $232.12 | 415,500 | — | — |
| 2021-08-30 | $207.01 | $235.35 | 354,500 | — | — |
| 2021-08-27 | $206.99 | $235.32 | 125,300 | — | — |
| 2021-08-26 | $204.42 | $232.40 | 100,500 | — | — |
| 2021-08-25 | $206.22 | $233.15 | 173,300 | — | — |
| 2021-08-24 | $206.04 | $232.95 | 128,900 | — | — |
| 2021-08-23 | $205.98 | $232.88 | 202,000 | — | — |
| 2021-08-20 | $202.73 | $229.21 | 119,400 | — | — |
| 2021-08-19 | $200.16 | $226.30 | 163,400 | — | — |
| 2021-08-18 | $201.17 | $227.44 | 184,800 | — | — |
| 2021-08-17 | $205.67 | $232.53 | 277,600 | — | — |
| 2021-08-16 | $205.75 | $232.62 | 160,900 | — | — |
| 2021-08-13 | $205.94 | $232.84 | 97,500 | — | — |
| 2021-08-12 | $207.49 | $234.59 | 150,600 | — | — |
| 2021-08-11 | $208.93 | $236.22 | 136,600 | — | — |
| 2021-08-10 | $206.94 | $233.97 | 133,100 | — | — |
| 2021-08-09 | $205.13 | $231.92 | 236,200 | — | — |
| 2021-08-06 | $205.58 | $232.43 | 156,200 | — | — |
| 2021-08-05 | $203.20 | $229.74 | 176,500 | — | — |
| 2021-08-04 | $200.41 | $226.58 | 208,800 | — | — |
| 2021-08-03 | $204.36 | $231.05 | 227,100 | — | — |
| 2021-08-02 | $203.42 | $229.99 | 135,600 | — | — |
| 2021-07-30 | $205.13 | $231.92 | 218,800 | — | — |
| 2021-07-29 | $207.23 | $234.29 | 144,900 | — | — |
| 2021-07-28 | $204.86 | $231.61 | 122,300 | — | — |
| 2021-07-27 | $204.43 | $231.13 | 115,500 | — | — |
| 2021-07-26 | $205.17 | $231.97 | 157,900 | — | — |
| 2021-07-23 | $203.75 | $230.36 | 101,000 | — | — |
| 2021-07-22 | $202.17 | $228.57 | 107,400 | — | — |
| 2021-07-21 | $204.76 | $231.50 | 344,600 | — | — |
| 2021-07-20 | $202.89 | $229.39 | 311,200 | — | — |
| 2021-07-19 | $195.31 | $220.82 | 254,300 | — | — |
| 2021-07-16 | $200.74 | $226.96 | 133,500 | — | — |
| 2021-07-15 | $201.38 | $227.68 | 159,000 | — | — |
| 2021-07-14 | $201.66 | $228.00 | 205,000 | — | — |
| 2021-07-13 | $202.66 | $229.13 | 195,800 | — | — |
| 2021-07-12 | $204.69 | $231.42 | 196,300 | — | — |
| 2021-07-09 | $206.22 | $233.15 | 297,400 | — | — |
| 2021-07-08 | $203.55 | $230.13 | 208,600 | — | — |
| 2021-07-07 | $206.89 | $233.91 | 223,500 | — | — |
| 2021-07-06 | $205.86 | $232.75 | 241,200 | — | — |
| 2021-07-02 | $211.97 | $239.65 | 116,100 | — | — |
| 2021-07-01 | $212.15 | $239.86 | 186,300 | — | — |
| 2021-06-30 | $210.75 | $238.27 | 204,800 | — | — |
| 2021-06-29 | $207.83 | $234.97 | 236,300 | — | — |
| 2021-06-28 | $211.16 | $238.74 | 135,400 | — | — |
| 2021-06-25 | $213.28 | $241.13 | 244,300 | — | — |
| 2021-06-24 | $211.07 | $238.64 | 215,700 | — | — |
| 2021-06-23 | $209.49 | $236.85 | 146,800 | — | — |
| 2021-06-22 | $211.60 | $239.23 | 232,100 | — | — |
| 2021-06-21 | $213.05 | $240.87 | 233,100 | — | — |
| 2021-06-18 | $207.18 | $234.24 | 373,300 | — | — |
| 2021-06-17 | $211.64 | $239.28 | 223,600 | — | — |
| 2021-06-16 | $216.79 | $245.10 | 221,300 | — | — |
| 2021-06-15 | $220.09 | $248.83 | 199,000 | — | — |
| 2021-06-14 | $219.80 | $248.51 | 185,800 | — | — |
| 2021-06-11 | $221.00 | $249.86 | 157,800 | — | — |
| 2021-06-10 | $220.75 | $249.58 | 144,600 | — | — |
| 2021-06-09 | $221.03 | $249.90 | 280,100 | — | — |
| 2021-06-08 | $222.66 | $251.74 | 163,900 | — | — |
| 2021-06-07 | $221.28 | $250.18 | 355,100 | — | — |
| 2021-06-04 | $222.25 | $251.28 | 242,500 | — | — |
| 2021-06-03 | $220.61 | $249.42 | 306,000 | — | — |
| 2021-06-02 | $218.92 | $247.51 | 250,300 | — | — |
| 2021-06-01 | $218.09 | $246.57 | 253,000 | — | — |
| 2021-05-28 | $216.21 | $244.45 | 240,200 | — | — |
| 2021-05-27 | $215.62 | $243.78 | 559,700 | — | — |
| 2021-05-26 | $212.78 | $239.28 | 523,300 | — | — |
| 2021-05-25 | $211.88 | $238.27 | 288,900 | — | — |
| 2021-05-24 | $215.95 | $242.84 | 289,700 | — | — |
| 2021-05-21 | $213.67 | $240.28 | 159,100 | — | — |
| 2021-05-20 | $212.56 | $239.03 | 209,200 | — | — |
| 2021-05-19 | $213.18 | $239.73 | 207,100 | — | — |
| 2021-05-18 | $213.37 | $239.94 | 130,800 | — | — |
| 2021-05-17 | $216.84 | $243.85 | 185,100 | — | — |
| 2021-05-14 | $216.21 | $243.14 | 132,000 | — | — |
| 2021-05-13 | $215.29 | $242.10 | 185,100 | — | — |
| 2021-05-12 | $212.14 | $238.56 | 231,800 | — | — |
| 2021-05-11 | $214.70 | $241.44 | 234,500 | — | — |
| 2021-05-10 | $219.37 | $246.69 | 270,600 | — | — |
| 2021-05-07 | $216.99 | $244.01 | 215,400 | — | — |
| 2021-05-06 | $218.31 | $245.50 | 535,400 | — | — |
| 2021-05-05 | $212.87 | $239.38 | 333,900 | — | — |
| 2021-05-04 | $214.39 | $241.09 | 240,800 | — | — |
| 2021-05-03 | $215.14 | $241.93 | 243,700 | — | — |
| 2021-04-30 | $212.32 | $238.76 | 227,200 | — | — |
| 2021-04-29 | $212.97 | $239.49 | 288,100 | — | — |
| 2021-04-28 | $210.24 | $236.42 | 249,000 | — | — |
| 2021-04-27 | $207.45 | $233.29 | 376,000 | — | — |
| 2021-04-26 | $206.97 | $232.75 | 302,100 | — | — |
| 2021-04-23 | $206.13 | $231.80 | 298,400 | — | — |
| 2021-04-22 | $203.89 | $229.28 | 448,900 | — | — |
| 2021-04-21 | $208.57 | $234.55 | 319,400 | — | — |
| 2021-04-20 | $207.57 | $233.42 | 289,100 | — | — |
| 2021-04-19 | $210.00 | $236.15 | 359,500 | — | — |
| 2021-04-16 | $208.06 | $233.97 | 274,100 | — | — |
| 2021-04-15 | $208.35 | $234.30 | 345,600 | — | — |
| 2021-04-14 | $207.86 | $233.75 | 428,400 | — | — |
| 2021-04-13 | $206.15 | $231.82 | 366,400 | — | — |
| 2021-04-12 | $210.27 | $236.46 | 224,100 | — | — |
| 2021-04-09 | $206.87 | $232.63 | 233,400 | — | — |
| 2021-04-08 | $206.64 | $232.38 | 263,600 | — | — |
| 2021-04-07 | $205.03 | $230.56 | 289,300 | — | — |
| 2021-04-06 | $207.37 | $233.20 | 308,800 | — | — |
| 2021-04-05 | $207.60 | $233.45 | 356,400 | — | — |
| 2021-04-01 | $204.23 | $229.67 | 247,300 | — | — |
| 2021-03-31 | $205.85 | $231.49 | 383,500 | — | — |
| 2021-03-30 | $205.67 | $231.28 | 267,300 | — | — |
| 2021-03-29 | $207.36 | $233.19 | 433,900 | — | — |
| 2021-03-26 | $203.16 | $228.46 | 242,500 | — | — |
| 2021-03-25 | $200.14 | $225.07 | 330,600 | — | — |
| 2021-03-24 | $194.12 | $218.30 | 285,700 | — | — |
| 2021-03-23 | $191.48 | $215.33 | 462,800 | — | — |
| 2021-03-22 | $196.07 | $220.49 | 298,100 | — | — |
| 2021-03-19 | $197.26 | $221.83 | 594,900 | — | — |
| 2021-03-18 | $198.47 | $223.19 | 333,800 | — | — |
| 2021-03-17 | $197.94 | $222.59 | 287,100 | — | — |
| 2021-03-16 | $195.13 | $219.43 | 421,700 | — | — |
| 2021-03-15 | $198.28 | $222.97 | 438,400 | — | — |
| 2021-03-12 | $195.09 | $219.39 | 335,100 | — | — |
| 2021-03-11 | $189.91 | $213.56 | 391,400 | — | — |
| 2021-03-10 | $187.86 | $211.26 | 310,400 | — | — |
| 2021-03-09 | $185.09 | $208.14 | 442,500 | — | — |
| 2021-03-08 | $191.10 | $214.90 | 364,000 | — | — |
| 2021-03-05 | $185.61 | $208.73 | 354,400 | — | — |
| 2021-03-04 | $179.37 | $201.71 | 465,400 | — | — |
| 2021-03-03 | $182.23 | $204.93 | 398,500 | — | — |
| 2021-03-02 | $179.63 | $202.00 | 283,300 | — | — |
| 2021-03-01 | $178.41 | $200.63 | 473,100 | — | — |
| 2021-02-26 | $175.91 | $197.82 | 579,400 | — | — |
| 2021-02-25 | $183.23 | $206.05 | 288,500 | — | — |
| 2021-02-24 | $188.10 | $210.24 | 341,800 | — | — |
| 2021-02-23 | $186.42 | $208.37 | 587,500 | — | — |
| 2021-02-22 | $190.64 | $213.08 | 665,200 | — | — |
| 2021-02-19 | $182.13 | $203.57 | 418,400 | — | — |
| 2021-02-18 | $178.43 | $199.44 | 371,600 | — | — |
| 2021-02-17 | $178.42 | $199.42 | 431,600 | — | — |
| 2021-02-16 | $175.16 | $195.78 | 616,700 | — | — |
| 2021-02-12 | $176.13 | $196.87 | 429,100 | — | — |
| 2021-02-11 | $170.53 | $190.61 | 742,400 | — | — |
| 2021-02-10 | $167.77 | $187.52 | 321,700 | — | — |
| 2021-02-09 | $167.22 | $186.91 | 346,200 | — | — |
| 2021-02-08 | $165.02 | $184.45 | 296,600 | — | — |
| 2021-02-05 | $163.90 | $183.20 | 405,400 | — | — |
| 2021-02-04 | $161.25 | $180.23 | 549,400 | — | — |
| 2021-02-03 | $161.20 | $180.18 | 309,600 | — | — |
| 2021-02-02 | $159.62 | $178.41 | 448,800 | — | — |
| 2021-02-01 | $157.77 | $176.34 | 421,800 | — | — |
| 2021-01-29 | $157.33 | $175.85 | 346,200 | — | — |
| 2021-01-28 | $161.95 | $181.02 | 379,800 | — | — |
| 2021-01-27 | $163.20 | $182.41 | 758,000 | — | — |
| 2021-01-26 | $160.88 | $179.82 | 466,400 | — | — |
| 2021-01-25 | $166.51 | $186.11 | 280,800 | — | — |
| 2021-01-22 | $167.64 | $187.38 | 312,000 | — | — |
| 2021-01-21 | $166.89 | $186.54 | 295,800 | — | — |
| 2021-01-20 | $168.46 | $188.29 | 280,900 | — | — |
| 2021-01-19 | $170.57 | $190.65 | 310,000 | — | — |
| 2021-01-15 | $171.47 | $191.66 | 297,100 | — | — |
| 2021-01-14 | $172.02 | $192.27 | 377,100 | — | — |
| 2021-01-13 | $171.30 | $191.47 | 223,600 | — | — |
| 2021-01-12 | $172.21 | $192.48 | 271,200 | — | — |
| 2021-01-11 | $169.20 | $189.12 | 262,100 | — | — |
| 2021-01-08 | $169.09 | $189.00 | 404,100 | — | — |
| 2021-01-07 | $169.74 | $189.72 | 471,000 | — | — |
| 2021-01-06 | $170.98 | $191.11 | 463,200 | — | — |
| 2021-01-05 | $165.56 | $185.05 | 392,100 | — | — |
| 2021-01-04 | $164.05 | $183.36 | 473,600 | — | — |