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
- 2006-12-13 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 | $172.14 | $172.14 | 131,400 | — | — |
| 2021-12-30 | $172.27 | $172.27 | 140,500 | — | — |
| 2021-12-29 | $172.52 | $172.52 | 121,800 | — | — |
| 2021-12-28 | $170.87 | $170.87 | 114,500 | — | — |
| 2021-12-27 | $171.91 | $171.91 | 99,700 | — | — |
| 2021-12-23 | $168.90 | $168.90 | 111,100 | — | — |
| 2021-12-22 | $167.41 | $167.41 | 120,200 | — | — |
| 2021-12-21 | $167.39 | $167.39 | 168,400 | — | — |
| 2021-12-20 | $162.65 | $162.65 | 237,600 | — | — |
| 2021-12-17 | $165.77 | $165.77 | 603,900 | — | — |
| 2021-12-16 | $165.18 | $165.18 | 293,800 | — | — |
| 2021-12-15 | $170.57 | $170.57 | 339,500 | — | — |
| 2021-12-14 | $168.52 | $168.52 | 310,700 | — | — |
| 2021-12-13 | $166.70 | $166.70 | 296,000 | — | — |
| 2021-12-10 | $166.93 | $166.93 | 208,800 | — | — |
| 2021-12-09 | $170.62 | $170.62 | 182,400 | — | — |
| 2021-12-08 | $170.92 | $170.92 | 161,900 | — | — |
| 2021-12-07 | $169.12 | $169.12 | 295,900 | — | — |
| 2021-12-06 | $169.86 | $169.86 | 317,100 | — | — |
| 2021-12-03 | $164.54 | $164.54 | 310,400 | — | — |
| 2021-12-02 | $162.47 | $162.47 | 272,100 | — | — |
| 2021-12-01 | $162.40 | $162.40 | 375,000 | — | — |
| 2021-11-30 | $164.19 | $164.19 | 548,800 | — | — |
| 2021-11-29 | $163.18 | $163.18 | 267,200 | — | — |
| 2021-11-26 | $157.77 | $157.77 | 154,000 | — | — |
| 2021-11-24 | $164.35 | $164.35 | 205,000 | — | — |
| 2021-11-23 | $164.41 | $164.41 | 352,800 | — | — |
| 2021-11-22 | $164.20 | $164.20 | 309,800 | — | — |
| 2021-11-19 | $163.90 | $163.90 | 222,900 | — | — |
| 2021-11-18 | $164.81 | $164.81 | 314,100 | — | — |
| 2021-11-17 | $170.90 | $170.90 | 285,900 | — | — |
| 2021-11-16 | $172.82 | $172.82 | 197,500 | — | — |
| 2021-11-15 | $170.23 | $170.23 | 152,600 | — | — |
| 2021-11-12 | $170.08 | $170.08 | 151,700 | — | — |
| 2021-11-11 | $167.76 | $167.76 | 177,900 | — | — |
| 2021-11-10 | $166.69 | $166.69 | 270,800 | — | — |
| 2021-11-09 | $168.52 | $168.52 | 196,100 | — | — |
| 2021-11-08 | $170.42 | $170.42 | 167,700 | — | — |
| 2021-11-05 | $171.36 | $171.36 | 294,500 | — | — |
| 2021-11-04 | $168.97 | $168.97 | 563,400 | — | — |
| 2021-11-03 | $175.66 | $175.66 | 620,400 | — | — |
| 2021-11-02 | $177.34 | $177.34 | 790,100 | — | — |
| 2021-11-01 | $163.26 | $163.26 | 319,400 | — | — |
| 2021-10-29 | $159.01 | $159.01 | 312,700 | — | — |
| 2021-10-28 | $159.00 | $159.00 | 235,800 | — | — |
| 2021-10-27 | $157.01 | $157.01 | 487,100 | — | — |
| 2021-10-26 | $158.50 | $158.50 | 387,300 | — | — |
| 2021-10-25 | $159.64 | $159.64 | 333,400 | — | — |
| 2021-10-22 | $162.02 | $162.02 | 188,900 | — | — |
| 2021-10-21 | $164.10 | $164.10 | 157,100 | — | — |
| 2021-10-20 | $163.97 | $163.97 | 208,200 | — | — |
| 2021-10-19 | $164.14 | $164.14 | 215,100 | — | — |
| 2021-10-18 | $163.22 | $163.22 | 254,100 | — | — |
| 2021-10-15 | $165.08 | $165.08 | 143,300 | — | — |
| 2021-10-14 | $162.65 | $162.65 | 299,700 | — | — |
| 2021-10-13 | $157.28 | $157.28 | 351,500 | — | — |
| 2021-10-12 | $157.25 | $157.25 | 420,100 | — | — |
| 2021-10-11 | $158.00 | $158.00 | 203,000 | — | — |
| 2021-10-08 | $159.53 | $159.53 | 155,100 | — | — |
| 2021-10-07 | $158.24 | $158.24 | 218,000 | — | — |
| 2021-10-06 | $154.45 | $154.45 | 207,900 | — | — |
| 2021-10-05 | $153.90 | $153.90 | 350,700 | — | — |
| 2021-10-04 | $153.19 | $153.19 | 325,500 | — | — |
| 2021-10-01 | $161.12 | $161.12 | 216,900 | — | — |
| 2021-09-30 | $158.40 | $158.40 | 246,800 | — | — |
| 2021-09-29 | $159.10 | $159.10 | 425,900 | — | — |
| 2021-09-28 | $160.99 | $160.99 | 198,400 | — | — |
| 2021-09-27 | $164.20 | $164.20 | 245,000 | — | — |
| 2021-09-24 | $164.27 | $164.27 | 199,700 | — | — |
| 2021-09-23 | $162.63 | $162.63 | 205,700 | — | — |
| 2021-09-22 | $159.59 | $159.59 | 222,300 | — | — |
| 2021-09-21 | $160.66 | $160.66 | 219,800 | — | — |
| 2021-09-20 | $161.27 | $161.27 | 493,900 | — | — |
| 2021-09-17 | $166.57 | $166.57 | 763,200 | — | — |
| 2021-09-16 | $171.72 | $171.72 | 199,800 | — | — |
| 2021-09-15 | $172.29 | $172.29 | 221,200 | — | — |
| 2021-09-14 | $173.18 | $173.18 | 147,700 | — | — |
| 2021-09-13 | $173.56 | $173.56 | 207,600 | — | — |
| 2021-09-10 | $172.49 | $172.49 | 146,000 | — | — |
| 2021-09-09 | $174.24 | $174.24 | 370,000 | — | — |
| 2021-09-08 | $174.24 | $174.24 | 257,900 | — | — |
| 2021-09-07 | $175.59 | $175.59 | 375,200 | — | — |
| 2021-09-03 | $174.22 | $174.22 | 483,600 | — | — |
| 2021-09-02 | $173.36 | $173.36 | 232,100 | — | — |
| 2021-09-01 | $169.84 | $169.84 | 193,900 | — | — |
| 2021-08-31 | $170.68 | $170.68 | 279,400 | — | — |
| 2021-08-30 | $172.00 | $172.00 | 168,400 | — | — |
| 2021-08-27 | $172.43 | $172.43 | 261,900 | — | — |
| 2021-08-26 | $169.45 | $169.45 | 181,000 | — | — |
| 2021-08-25 | $172.15 | $172.15 | 208,300 | — | — |
| 2021-08-24 | $170.38 | $170.38 | 462,700 | — | — |
| 2021-08-23 | $168.59 | $168.59 | 436,400 | — | — |
| 2021-08-20 | $167.37 | $167.37 | 548,500 | — | — |
| 2021-08-19 | $168.17 | $168.17 | 719,500 | — | — |
| 2021-08-18 | $165.35 | $165.35 | 379,200 | — | — |
| 2021-08-17 | $166.89 | $166.89 | 895,800 | — | — |
| 2021-08-16 | $168.60 | $168.60 | 331,400 | — | — |
| 2021-08-13 | $169.12 | $169.12 | 262,900 | — | — |
| 2021-08-12 | $169.78 | $169.78 | 279,500 | — | — |
| 2021-08-11 | $173.10 | $173.10 | 257,600 | — | — |
| 2021-08-10 | $176.87 | $176.87 | 485,300 | — | — |
| 2021-08-09 | $177.78 | $177.78 | 286,200 | — | — |
| 2021-08-06 | $181.55 | $181.55 | 318,700 | — | — |
| 2021-08-05 | $183.62 | $183.62 | 700,900 | — | — |
| 2021-08-04 | $179.87 | $179.87 | 761,300 | — | — |
| 2021-08-03 | $177.69 | $177.69 | 1,522,900 | — | — |
| 2021-08-02 | $217.50 | $217.50 | 296,500 | — | — |
| 2021-07-30 | $218.16 | $218.16 | 217,200 | — | — |
| 2021-07-29 | $214.32 | $214.32 | 246,100 | — | — |
| 2021-07-28 | $209.69 | $209.69 | 189,600 | — | — |
| 2021-07-27 | $201.32 | $201.32 | 364,300 | — | — |
| 2021-07-26 | $212.83 | $212.83 | 234,900 | — | — |
| 2021-07-23 | $215.46 | $215.46 | 116,300 | — | — |
| 2021-07-22 | $212.09 | $212.09 | 176,700 | — | — |
| 2021-07-21 | $214.21 | $214.21 | 219,900 | — | — |
| 2021-07-20 | $208.14 | $208.14 | 153,100 | — | — |
| 2021-07-19 | $201.86 | $201.86 | 334,600 | — | — |
| 2021-07-16 | $205.88 | $205.88 | 260,900 | — | — |
| 2021-07-15 | $207.65 | $207.65 | 255,000 | — | — |
| 2021-07-14 | $208.89 | $208.89 | 183,200 | — | — |
| 2021-07-13 | $207.96 | $207.96 | 182,400 | — | — |
| 2021-07-12 | $210.31 | $210.31 | 202,900 | — | — |
| 2021-07-09 | $207.41 | $207.41 | 290,400 | — | — |
| 2021-07-08 | $201.30 | $201.30 | 327,500 | — | — |
| 2021-07-07 | $207.71 | $207.71 | 244,400 | — | — |
| 2021-07-06 | $210.15 | $210.15 | 340,700 | — | — |
| 2021-07-02 | $211.19 | $211.19 | 254,200 | — | — |
| 2021-07-01 | $210.00 | $210.00 | 283,700 | — | — |
| 2021-06-30 | $210.77 | $210.77 | 388,200 | — | — |
| 2021-06-29 | $213.77 | $213.77 | 156,000 | — | — |
| 2021-06-28 | $212.72 | $212.72 | 221,400 | — | — |
| 2021-06-25 | $210.98 | $210.98 | 401,100 | — | — |
| 2021-06-24 | $210.75 | $210.75 | 319,100 | — | — |
| 2021-06-23 | $206.46 | $206.46 | 322,500 | — | — |
| 2021-06-22 | $203.41 | $203.41 | 247,300 | — | — |
| 2021-06-21 | $204.41 | $204.41 | 268,900 | — | — |
| 2021-06-18 | $203.44 | $203.44 | 969,000 | — | — |
| 2021-06-17 | $209.09 | $209.09 | 303,500 | — | — |
| 2021-06-16 | $205.72 | $205.72 | 356,300 | — | — |
| 2021-06-15 | $207.07 | $207.07 | 198,900 | — | — |
| 2021-06-14 | $206.85 | $206.85 | 213,100 | — | — |
| 2021-06-11 | $203.60 | $203.60 | 205,000 | — | — |
| 2021-06-10 | $205.21 | $205.21 | 259,000 | — | — |
| 2021-06-09 | $203.20 | $203.20 | 187,000 | — | — |
| 2021-06-08 | $205.57 | $205.57 | 208,800 | — | — |
| 2021-06-07 | $205.78 | $205.78 | 217,000 | — | — |
| 2021-06-04 | $209.07 | $209.07 | 245,000 | — | — |
| 2021-06-03 | $200.98 | $200.98 | 562,900 | — | — |
| 2021-06-02 | $207.24 | $207.24 | 243,600 | — | — |
| 2021-06-01 | $206.27 | $206.27 | 311,000 | — | — |
| 2021-05-28 | $209.26 | $209.26 | 266,100 | — | — |
| 2021-05-27 | $206.36 | $206.36 | 340,000 | — | — |
| 2021-05-26 | $207.13 | $207.13 | 175,500 | — | — |
| 2021-05-25 | $208.11 | $208.11 | 194,800 | — | — |
| 2021-05-24 | $207.54 | $207.54 | 206,500 | — | — |
| 2021-05-21 | $203.89 | $203.89 | 267,400 | — | — |
| 2021-05-20 | $202.76 | $202.76 | 325,500 | — | — |
| 2021-05-19 | $199.13 | $199.13 | 285,800 | — | — |
| 2021-05-18 | $194.77 | $194.77 | 266,500 | — | — |
| 2021-05-17 | $196.39 | $196.39 | 243,500 | — | — |
| 2021-05-14 | $195.81 | $195.81 | 344,000 | — | — |
| 2021-05-13 | $190.19 | $190.19 | 317,900 | — | — |
| 2021-05-12 | $187.50 | $187.50 | 442,000 | — | — |
| 2021-05-11 | $190.75 | $190.75 | 414,400 | — | — |
| 2021-05-10 | $187.50 | $187.50 | 531,900 | — | — |
| 2021-05-07 | $197.30 | $197.30 | 334,700 | — | — |
| 2021-05-06 | $197.33 | $197.33 | 637,100 | — | — |
| 2021-05-05 | $189.65 | $189.65 | 687,200 | — | — |
| 2021-05-04 | $189.49 | $189.49 | 880,300 | — | — |
| 2021-05-03 | $211.57 | $211.57 | 491,500 | — | — |
| 2021-04-30 | $217.11 | $217.11 | 517,100 | — | — |
| 2021-04-29 | $231.67 | $231.67 | 226,600 | — | — |
| 2021-04-28 | $229.87 | $229.87 | 214,200 | — | — |
| 2021-04-27 | $229.95 | $229.95 | 263,000 | — | — |
| 2021-04-26 | $233.51 | $233.51 | 239,800 | — | — |
| 2021-04-23 | $227.99 | $227.99 | 223,400 | — | — |
| 2021-04-22 | $221.79 | $221.79 | 305,500 | — | — |
| 2021-04-21 | $223.67 | $223.67 | 464,700 | — | — |
| 2021-04-20 | $219.28 | $219.28 | 274,200 | — | — |
| 2021-04-19 | $222.12 | $222.12 | 270,200 | — | — |
| 2021-04-16 | $223.90 | $223.90 | 178,100 | — | — |
| 2021-04-15 | $229.51 | $229.51 | 244,300 | — | — |
| 2021-04-14 | $222.23 | $222.23 | 255,800 | — | — |
| 2021-04-13 | $224.44 | $224.44 | 318,400 | — | — |
| 2021-04-12 | $225.49 | $225.49 | 440,500 | — | — |
| 2021-04-09 | $238.71 | $238.71 | 1,565,000 | — | — |
| 2021-04-08 | $231.17 | $231.17 | 408,300 | — | — |
| 2021-04-07 | $219.94 | $219.94 | 338,800 | — | — |
| 2021-04-06 | $225.34 | $225.34 | 375,500 | — | — |
| 2021-04-05 | $222.94 | $222.94 | 251,100 | — | — |
| 2021-04-01 | $217.80 | $217.80 | 271,400 | — | — |
| 2021-03-31 | $210.94 | $210.94 | 197,700 | — | — |
| 2021-03-30 | $204.60 | $204.60 | 142,700 | — | — |
| 2021-03-29 | $201.99 | $201.99 | 208,800 | — | — |
| 2021-03-26 | $206.87 | $206.87 | 214,500 | — | — |
| 2021-03-25 | $203.41 | $203.41 | 262,300 | — | — |
| 2021-03-24 | $202.83 | $202.83 | 190,000 | — | — |
| 2021-03-23 | $204.54 | $204.54 | 246,000 | — | — |
| 2021-03-22 | $211.90 | $211.90 | 183,700 | — | — |
| 2021-03-19 | $211.63 | $211.63 | 329,700 | — | — |
| 2021-03-18 | $210.78 | $210.78 | 149,000 | — | — |
| 2021-03-17 | $216.78 | $216.78 | 110,600 | — | — |
| 2021-03-16 | $216.69 | $216.69 | 142,900 | — | — |
| 2021-03-15 | $217.65 | $217.65 | 190,700 | — | — |
| 2021-03-12 | $210.81 | $210.81 | 113,700 | — | — |
| 2021-03-11 | $214.39 | $214.39 | 202,500 | — | — |
| 2021-03-10 | $206.16 | $206.16 | 297,600 | — | — |
| 2021-03-09 | $209.54 | $209.54 | 404,800 | — | — |
| 2021-03-08 | $197.51 | $197.51 | 237,100 | — | — |
| 2021-03-05 | $206.50 | $206.50 | 328,100 | — | — |
| 2021-03-04 | $206.68 | $206.68 | 387,700 | — | — |
| 2021-03-03 | $213.93 | $213.93 | 311,000 | — | — |
| 2021-03-02 | $220.59 | $220.59 | 300,500 | — | — |
| 2021-03-01 | $228.77 | $228.77 | 279,900 | — | — |
| 2021-02-26 | $227.35 | $227.35 | 310,100 | — | — |
| 2021-02-25 | $219.97 | $219.97 | 282,300 | — | — |
| 2021-02-24 | $231.08 | $231.08 | 247,500 | — | — |
| 2021-02-23 | $228.78 | $228.78 | 302,100 | — | — |
| 2021-02-22 | $229.36 | $229.36 | 328,200 | — | — |
| 2021-02-19 | $234.56 | $234.56 | 279,200 | — | — |
| 2021-02-18 | $232.12 | $232.12 | 437,500 | — | — |
| 2021-02-17 | $237.59 | $237.59 | 423,000 | — | — |
| 2021-02-16 | $256.49 | $256.49 | 409,500 | — | — |
| 2021-02-12 | $252.89 | $252.89 | 279,800 | — | — |
| 2021-02-11 | $249.73 | $249.73 | 168,000 | — | — |
| 2021-02-10 | $244.31 | $244.31 | 124,300 | — | — |
| 2021-02-09 | $242.92 | $242.92 | 111,200 | — | — |
| 2021-02-08 | $243.12 | $243.12 | 158,300 | — | — |
| 2021-02-05 | $238.43 | $238.43 | 172,800 | — | — |
| 2021-02-04 | $234.71 | $234.71 | 130,100 | — | — |
| 2021-02-03 | $228.24 | $228.24 | 202,200 | — | — |
| 2021-02-02 | $233.61 | $233.61 | 230,400 | — | — |
| 2021-02-01 | $230.61 | $230.61 | 220,700 | — | — |
| 2021-01-29 | $223.43 | $223.43 | 400,900 | — | — |
| 2021-01-28 | $227.68 | $227.68 | 307,300 | — | — |
| 2021-01-27 | $230.08 | $230.08 | 424,000 | — | — |
| 2021-01-26 | $232.51 | $232.51 | 303,300 | — | — |
| 2021-01-25 | $239.88 | $239.88 | 386,900 | — | — |
| 2021-01-22 | $251.00 | $251.00 | 358,100 | — | — |
| 2021-01-21 | $251.84 | $251.84 | 279,100 | — | — |
| 2021-01-20 | $251.12 | $251.12 | 292,800 | — | — |
| 2021-01-19 | $258.58 | $258.58 | 381,700 | — | — |
| 2021-01-15 | $243.92 | $243.92 | 199,000 | — | — |
| 2021-01-14 | $246.14 | $246.14 | 181,100 | — | — |
| 2021-01-13 | $240.50 | $240.50 | 283,900 | — | — |
| 2021-01-12 | $247.61 | $247.61 | 254,500 | — | — |
| 2021-01-11 | $245.51 | $245.51 | 258,300 | — | — |
| 2021-01-08 | $241.52 | $241.52 | 270,700 | — | — |
| 2021-01-07 | $235.19 | $235.19 | 238,100 | — | — |
| 2021-01-06 | $224.39 | $224.39 | 338,100 | — | — |
| 2021-01-05 | $220.45 | $220.45 | 166,500 | — | — |
| 2021-01-04 | $218.21 | $218.21 | 277,900 | — | — |