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
- 1986-12-03 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 | $197.15 | $333.64 | 2,100 | — | — |
| 2021-12-30 | $197.09 | $333.54 | 5,400 | — | — |
| 2021-12-29 | $194.40 | $328.99 | 4,600 | — | — |
| 2021-12-28 | $194.80 | $329.66 | 4,300 | — | — |
| 2021-12-27 | $194.87 | $329.78 | 2,900 | — | — |
| 2021-12-23 | $194.22 | $328.68 | 6,500 | — | — |
| 2021-12-22 | $190.38 | $322.18 | 4,100 | — | — |
| 2021-12-21 | $190.50 | $322.39 | 10,900 | — | — |
| 2021-12-20 | $188.42 | $318.87 | 11,100 | — | — |
| 2021-12-17 | $192.20 | $325.26 | 15,700 | — | — |
| 2021-12-16 | $201.00 | $340.15 | 12,900 | — | — |
| 2021-12-15 | $204.00 | $345.23 | 11,300 | — | — |
| 2021-12-14 | $214.95 | $363.76 | 5,800 | — | — |
| 2021-12-13 | $211.90 | $358.60 | 4,000 | — | — |
| 2021-12-10 | $214.65 | $363.25 | 1,500 | — | — |
| 2021-12-09 | $211.06 | $357.18 | 2,600 | — | — |
| 2021-12-08 | $212.98 | $360.43 | 5,500 | — | — |
| 2021-12-07 | $210.25 | $355.81 | 2,700 | — | — |
| 2021-12-06 | $204.40 | $345.91 | 3,000 | — | — |
| 2021-12-03 | $199.10 | $336.94 | 4,900 | — | — |
| 2021-12-02 | $208.10 | $352.17 | 2,100 | — | — |
| 2021-12-01 | $215.07 | $363.97 | 4,700 | — | — |
| 2021-11-30 | $216.00 | $365.54 | 6,000 | — | — |
| 2021-11-29 | $233.42 | $363.78 | 13,400 | — | — |
| 2021-11-26 | $242.86 | $378.49 | 4,400 | — | — |
| 2021-11-24 | $245.00 | $381.83 | 4,200 | — | — |
| 2021-11-23 | $244.47 | $381.00 | 4,700 | — | — |
| 2021-11-22 | $243.01 | $378.73 | 2,800 | — | — |
| 2021-11-19 | $241.24 | $375.97 | 3,800 | — | — |
| 2021-11-18 | $243.80 | $379.96 | 4,700 | — | — |
| 2021-11-17 | $244.65 | $381.28 | 3,600 | — | — |
| 2021-11-16 | $243.71 | $379.82 | 9,000 | — | — |
| 2021-11-15 | $237.80 | $370.61 | 5,800 | — | — |
| 2021-11-12 | $236.18 | $368.08 | 2,600 | — | — |
| 2021-11-11 | $239.28 | $372.91 | 3,600 | — | — |
| 2021-11-10 | $234.40 | $365.31 | 9,000 | — | — |
| 2021-11-09 | $233.00 | $363.12 | 5,300 | — | — |
| 2021-11-08 | $229.81 | $358.15 | 3,200 | — | — |
| 2021-11-05 | $229.00 | $356.89 | 4,300 | — | — |
| 2021-11-04 | $218.46 | $340.46 | 4,500 | — | — |
| 2021-11-03 | $208.05 | $324.24 | 2,100 | — | — |
| 2021-11-02 | $202.70 | $315.90 | 4,600 | — | — |
| 2021-11-01 | $196.41 | $306.10 | 6,100 | — | — |
| 2021-10-29 | $193.80 | $302.03 | 1,200 | — | — |
| 2021-10-28 | $190.80 | $297.36 | 800 | — | — |
| 2021-10-27 | $191.01 | $297.68 | 1,200 | — | — |
| 2021-10-26 | $191.68 | $298.73 | 1,200 | — | — |
| 2021-10-25 | $189.48 | $295.30 | 5,300 | — | — |
| 2021-10-22 | $186.40 | $290.50 | 2,000 | — | — |
| 2021-10-21 | $185.02 | $288.35 | 10,300 | — | — |
| 2021-10-20 | $193.00 | $300.79 | 3,400 | — | — |
| 2021-10-19 | $191.98 | $299.20 | 1,100 | — | — |
| 2021-10-18 | $189.30 | $295.02 | 400 | — | — |
| 2021-10-15 | $189.30 | $295.02 | 2,600 | — | — |
| 2021-10-14 | $187.60 | $292.37 | 2,200 | — | — |
| 2021-10-13 | $186.10 | $290.03 | 11,900 | — | — |
| 2021-10-12 | $187.60 | $292.37 | 1,300 | — | — |
| 2021-10-11 | $190.14 | $296.33 | 3,000 | — | — |
| 2021-10-08 | $189.64 | $295.55 | 500 | — | — |
| 2021-10-07 | $189.38 | $295.14 | 2,800 | — | — |
| 2021-10-06 | $186.00 | $289.88 | 1,000 | — | — |
| 2021-10-05 | $185.94 | $289.78 | 1,700 | — | — |
| 2021-10-04 | $183.52 | $286.01 | 1,500 | — | — |
| 2021-10-01 | $183.79 | $286.43 | 2,800 | — | — |
| 2021-09-30 | $182.60 | $284.58 | 900 | — | — |
| 2021-09-29 | $187.00 | $291.43 | 900 | — | — |
| 2021-09-28 | $185.56 | $289.19 | 5,100 | — | — |
| 2021-09-27 | $187.96 | $292.93 | 1,800 | — | — |
| 2021-09-24 | $188.57 | $293.88 | 1,800 | — | — |
| 2021-09-23 | $185.78 | $289.53 | 800 | — | — |
| 2021-09-22 | $184.33 | $287.27 | 1,300 | — | — |
| 2021-09-21 | $184.33 | $287.27 | 1,500 | — | — |
| 2021-09-20 | $182.98 | $285.17 | 7,200 | — | — |
| 2021-09-17 | $183.00 | $285.20 | 9,100 | — | — |
| 2021-09-16 | $183.68 | $286.26 | 2,000 | — | — |
| 2021-09-15 | $183.00 | $285.20 | 6,300 | — | — |
| 2021-09-14 | $180.86 | $281.87 | 6,500 | — | — |
| 2021-09-13 | $186.75 | $291.05 | 900 | — | — |
| 2021-09-10 | $185.05 | $288.40 | 5,300 | — | — |
| 2021-09-09 | $187.52 | $292.25 | 4,800 | — | — |
| 2021-09-08 | $187.40 | $292.06 | 4,600 | — | — |
| 2021-09-07 | $192.00 | $299.23 | 3,300 | — | — |
| 2021-09-03 | $191.64 | $298.67 | 1,900 | — | — |
| 2021-09-02 | $190.48 | $296.86 | 6,100 | — | — |
| 2021-09-01 | $189.67 | $295.60 | 400 | — | — |
| 2021-08-31 | $191.86 | $299.01 | 6,800 | — | — |
| 2021-08-30 | $190.00 | $295.39 | 6,900 | — | — |
| 2021-08-27 | $190.50 | $296.17 | 7,700 | — | — |
| 2021-08-26 | $187.43 | $291.40 | 1,800 | — | — |
| 2021-08-25 | $186.36 | $289.73 | 1,300 | — | — |
| 2021-08-24 | $185.41 | $288.26 | 700 | — | — |
| 2021-08-23 | $186.99 | $290.71 | 9,300 | — | — |
| 2021-08-20 | $179.89 | $279.68 | 10,000 | — | — |
| 2021-08-19 | $188.00 | $292.28 | 4,200 | — | — |
| 2021-08-18 | $187.04 | $290.79 | 5,400 | — | — |
| 2021-08-17 | $189.99 | $295.38 | 3,300 | — | — |
| 2021-08-16 | $189.55 | $294.69 | 6,400 | — | — |
| 2021-08-13 | $187.13 | $290.93 | 4,700 | — | — |
| 2021-08-12 | $190.98 | $296.92 | 3,700 | — | — |
| 2021-08-11 | $191.45 | $297.65 | 10,300 | — | — |
| 2021-08-10 | $184.10 | $286.22 | 1,700 | — | — |
| 2021-08-09 | $185.52 | $288.43 | 2,400 | — | — |
| 2021-08-06 | $179.39 | $278.90 | 2,900 | — | — |
| 2021-08-05 | $181.16 | $281.65 | 5,500 | — | — |
| 2021-08-04 | $179.81 | $279.55 | 6,500 | — | — |
| 2021-08-03 | $166.10 | $258.24 | 3,000 | — | — |
| 2021-08-02 | $165.12 | $256.71 | 1,200 | — | — |
| 2021-07-30 | $166.53 | $258.90 | 1,000 | — | — |
| 2021-07-29 | $167.65 | $260.65 | 1,400 | — | — |
| 2021-07-28 | $167.59 | $260.55 | 1,800 | — | — |
| 2021-07-27 | $166.86 | $259.42 | 1,300 | — | — |
| 2021-07-26 | $167.36 | $260.19 | 2,800 | — | — |
| 2021-07-23 | $168.20 | $261.50 | 1,600 | — | — |
| 2021-07-22 | $168.06 | $261.28 | 2,300 | — | — |
| 2021-07-21 | $167.13 | $259.84 | 1,600 | — | — |
| 2021-07-20 | $166.01 | $258.10 | 5,700 | — | — |
| 2021-07-19 | $169.71 | $263.85 | 2,500 | — | — |
| 2021-07-16 | $168.66 | $262.22 | 2,300 | — | — |
| 2021-07-15 | $168.66 | $262.22 | 2,800 | — | — |
| 2021-07-14 | $169.39 | $263.35 | 5,600 | — | — |
| 2021-07-13 | $170.50 | $265.08 | 2,600 | — | — |
| 2021-07-12 | $171.81 | $267.11 | 1,900 | — | — |
| 2021-07-09 | $171.10 | $266.01 | 2,100 | — | — |
| 2021-07-08 | $168.58 | $262.09 | 2,900 | — | — |
| 2021-07-07 | $173.06 | $269.06 | 1,900 | — | — |
| 2021-07-06 | $173.32 | $269.46 | 2,200 | — | — |
| 2021-07-02 | $173.17 | $269.23 | 900 | — | — |
| 2021-07-01 | $175.82 | $273.35 | 4,900 | — | — |
| 2021-06-30 | $174.63 | $271.50 | 4,000 | — | — |
| 2021-06-29 | $172.06 | $267.50 | 800 | — | — |
| 2021-06-28 | $172.00 | $267.41 | 3,300 | — | — |
| 2021-06-25 | $170.60 | $265.23 | 16,500 | — | — |
| 2021-06-24 | $174.20 | $270.83 | 1,600 | — | — |
| 2021-06-23 | $172.26 | $267.81 | 3,300 | — | — |
| 2021-06-22 | $170.56 | $265.17 | 3,100 | — | — |
| 2021-06-21 | $169.00 | $262.74 | 5,900 | — | — |
| 2021-06-18 | $170.34 | $264.83 | 7,000 | — | — |
| 2021-06-17 | $170.14 | $264.52 | 1,500 | — | — |
| 2021-06-16 | $168.95 | $262.67 | 4,300 | — | — |
| 2021-06-15 | $173.95 | $270.44 | 3,100 | — | — |
| 2021-06-14 | $173.90 | $270.36 | 2,400 | — | — |
| 2021-06-11 | $174.32 | $270.30 | 2,900 | — | — |
| 2021-06-10 | $175.06 | $271.45 | 2,800 | — | — |
| 2021-06-09 | $176.22 | $273.25 | 800 | — | — |
| 2021-06-08 | $176.51 | $273.70 | 1,300 | — | — |
| 2021-06-07 | $177.88 | $275.82 | 1,600 | — | — |
| 2021-06-04 | $177.50 | $275.23 | 3,500 | — | — |
| 2021-06-03 | $175.43 | $272.02 | 2,500 | — | — |
| 2021-06-02 | $174.79 | $271.03 | 7,400 | — | — |
| 2021-06-01 | $175.35 | $271.90 | 4,000 | — | — |
| 2021-05-28 | $177.84 | $275.76 | 5,100 | — | — |
| 2021-05-27 | $179.78 | $278.77 | 800 | — | — |
| 2021-05-26 | $178.20 | $276.32 | 1,800 | — | — |
| 2021-05-25 | $174.00 | $269.80 | 2,200 | — | — |
| 2021-05-24 | $179.00 | $277.56 | 4,400 | — | — |
| 2021-05-21 | $184.39 | $285.92 | 6,400 | — | — |
| 2021-05-20 | $183.21 | $284.09 | 1,400 | — | — |
| 2021-05-19 | $181.76 | $281.84 | 2,600 | — | — |
| 2021-05-18 | $184.26 | $285.71 | 5,000 | — | — |
| 2021-05-17 | $183.04 | $283.82 | 1,600 | — | — |
| 2021-05-14 | $180.98 | $280.63 | 2,000 | — | — |
| 2021-05-13 | $181.32 | $281.15 | 2,400 | — | — |
| 2021-05-12 | $181.13 | $280.86 | 4,400 | — | — |
| 2021-05-11 | $178.19 | $276.30 | 3,700 | — | — |
| 2021-05-10 | $185.51 | $287.65 | 2,700 | — | — |
| 2021-05-07 | $187.99 | $291.50 | 4,100 | — | — |
| 2021-05-06 | $184.26 | $285.71 | 4,900 | — | — |
| 2021-05-05 | $182.71 | $283.31 | 6,900 | — | — |
| 2021-05-04 | $176.03 | $272.95 | 1,800 | — | — |
| 2021-05-03 | $179.76 | $278.74 | 4,500 | — | — |
| 2021-04-30 | $176.43 | $273.57 | 4,400 | — | — |
| 2021-04-29 | $176.50 | $273.68 | 3,900 | — | — |
| 2021-04-28 | $173.13 | $268.46 | 4,600 | — | — |
| 2021-04-27 | $171.20 | $265.46 | 2,500 | — | — |
| 2021-04-26 | $171.42 | $265.80 | 2,200 | — | — |
| 2021-04-23 | $166.10 | $257.55 | 1,000 | — | — |
| 2021-04-22 | $164.50 | $255.07 | 2,100 | — | — |
| 2021-04-21 | $164.31 | $254.78 | 1,700 | — | — |
| 2021-04-20 | $164.33 | $254.81 | 2,800 | — | — |
| 2021-04-19 | $166.55 | $258.25 | 2,000 | — | — |
| 2021-04-16 | $169.55 | $262.90 | 4,000 | — | — |
| 2021-04-15 | $167.40 | $259.57 | 1,700 | — | — |
| 2021-04-14 | $164.21 | $254.62 | 1,400 | — | — |
| 2021-04-13 | $164.10 | $254.45 | 3,900 | — | — |
| 2021-04-12 | $165.00 | $255.85 | 3,800 | — | — |
| 2021-04-09 | $166.29 | $257.85 | 2,500 | — | — |
| 2021-04-08 | $166.88 | $258.76 | 600 | — | — |
| 2021-04-07 | $167.00 | $258.95 | 2,200 | — | — |
| 2021-04-06 | $168.60 | $261.43 | 1,600 | — | — |
| 2021-04-05 | $167.93 | $260.39 | 3,500 | — | — |
| 2021-04-01 | $166.87 | $258.75 | 900 | — | — |
| 2021-03-31 | $166.00 | $257.40 | 6,300 | — | — |
| 2021-03-30 | $166.00 | $257.40 | 1,600 | — | — |
| 2021-03-29 | $167.10 | $259.11 | 3,500 | — | — |
| 2021-03-26 | $168.97 | $262.00 | 1,900 | — | — |
| 2021-03-25 | $165.83 | $257.14 | 1,900 | — | — |
| 2021-03-24 | $166.30 | $257.86 | 1,600 | — | — |
| 2021-03-23 | $163.37 | $253.32 | 2,200 | — | — |
| 2021-03-22 | $165.13 | $256.05 | 6,300 | — | — |
| 2021-03-19 | $168.15 | $260.05 | 10,300 | — | — |
| 2021-03-18 | $170.00 | $262.91 | 3,100 | — | — |
| 2021-03-17 | $168.18 | $260.10 | 2,900 | — | — |
| 2021-03-16 | $169.95 | $262.83 | 1,600 | — | — |
| 2021-03-15 | $172.45 | $266.70 | 1,900 | — | — |
| 2021-03-12 | $171.60 | $265.39 | 6,800 | — | — |
| 2021-03-11 | $169.80 | $262.60 | 7,200 | — | — |
| 2021-03-10 | $165.94 | $256.63 | 3,400 | — | — |
| 2021-03-09 | $161.11 | $249.16 | 1,100 | — | — |
| 2021-03-08 | $159.17 | $246.16 | 5,200 | — | — |
| 2021-03-05 | $159.80 | $247.14 | 6,200 | — | — |
| 2021-03-04 | $159.39 | $246.50 | 4,300 | — | — |
| 2021-03-03 | $162.03 | $250.59 | 3,600 | — | — |
| 2021-03-02 | $157.58 | $243.70 | 4,500 | — | — |
| 2021-03-01 | $156.00 | $241.26 | 2,300 | — | — |
| 2021-02-26 | $151.77 | $234.72 | 3,100 | — | — |
| 2021-02-25 | $158.10 | $244.51 | 1,900 | — | — |
| 2021-02-24 | $161.00 | $248.99 | 3,200 | — | — |
| 2021-02-23 | $161.00 | $248.99 | 5,200 | — | — |
| 2021-02-22 | $160.70 | $248.53 | 4,900 | — | — |
| 2021-02-19 | $163.77 | $253.28 | 8,100 | — | — |
| 2021-02-18 | $160.00 | $247.45 | 4,400 | — | — |
| 2021-02-17 | $163.56 | $252.95 | 4,100 | — | — |
| 2021-02-16 | $162.00 | $250.54 | 5,800 | — | — |
| 2021-02-12 | $162.25 | $250.93 | 1,800 | — | — |
| 2021-02-11 | $158.50 | $245.13 | 4,300 | — | — |
| 2021-02-10 | $159.89 | $247.28 | 1,800 | — | — |
| 2021-02-09 | $163.00 | $252.09 | 2,600 | — | — |
| 2021-02-08 | $160.90 | $248.84 | 3,300 | — | — |
| 2021-02-05 | $160.82 | $248.71 | 1,500 | — | — |
| 2021-02-04 | $157.00 | $242.81 | 3,100 | — | — |
| 2021-02-03 | $147.00 | $227.34 | 3,100 | — | — |
| 2021-02-02 | $145.10 | $224.40 | 2,700 | — | — |
| 2021-02-01 | $143.86 | $222.49 | 2,000 | — | — |
| 2021-01-29 | $143.00 | $221.16 | 3,800 | — | — |
| 2021-01-28 | $142.78 | $220.82 | 9,300 | — | — |
| 2021-01-27 | $141.57 | $218.94 | 10,700 | — | — |
| 2021-01-26 | $146.53 | $226.61 | 3,800 | — | — |
| 2021-01-25 | $145.30 | $224.71 | 5,200 | — | — |
| 2021-01-22 | $150.49 | $232.74 | 2,100 | — | — |
| 2021-01-21 | $146.66 | $226.82 | 2,800 | — | — |
| 2021-01-20 | $147.60 | $228.27 | 3,700 | — | — |
| 2021-01-19 | $146.24 | $226.17 | 2,600 | — | — |
| 2021-01-15 | $148.36 | $229.45 | 4,500 | — | — |
| 2021-01-14 | $151.10 | $233.68 | 4,100 | — | — |
| 2021-01-13 | $149.49 | $231.19 | 4,200 | — | — |
| 2021-01-12 | $150.75 | $233.14 | 3,100 | — | — |
| 2021-01-11 | $150.80 | $233.22 | 2,000 | — | — |
| 2021-01-08 | $147.51 | $228.13 | 2,600 | — | — |
| 2021-01-07 | $152.01 | $235.09 | 2,700 | — | — |
| 2021-01-06 | $153.00 | $236.62 | 5,300 | — | — |
| 2021-01-05 | $150.01 | $232.00 | 3,900 | — | — |
| 2021-01-04 | $149.00 | $230.43 | 9,000 | — | — |