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
- 2008-07-22 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 | $153.56 | $177.08 | 111,600 | — | — |
| 2021-12-30 | $153.86 | $177.42 | 81,500 | — | — |
| 2021-12-29 | $153.60 | $177.12 | 58,100 | — | — |
| 2021-12-28 | $153.45 | $176.95 | 83,500 | — | — |
| 2021-12-27 | $153.87 | $177.44 | 64,700 | — | — |
| 2021-12-23 | $153.00 | $176.43 | 86,100 | — | — |
| 2021-12-22 | $152.69 | $176.07 | 132,100 | — | — |
| 2021-12-21 | $151.99 | $175.27 | 121,900 | — | — |
| 2021-12-20 | $147.31 | $169.87 | 131,000 | — | — |
| 2021-12-17 | $150.58 | $173.64 | 355,300 | — | — |
| 2021-12-16 | $153.02 | $176.46 | 142,300 | — | — |
| 2021-12-15 | $157.72 | $181.88 | 241,300 | — | — |
| 2021-12-14 | $156.62 | $180.61 | 119,700 | — | — |
| 2021-12-13 | $157.50 | $181.62 | 102,000 | — | — |
| 2021-12-10 | $161.99 | $186.80 | 122,700 | — | — |
| 2021-12-09 | $158.43 | $182.58 | 215,500 | — | — |
| 2021-12-08 | $161.88 | $186.55 | 124,000 | — | — |
| 2021-12-07 | $162.19 | $186.91 | 145,200 | — | — |
| 2021-12-06 | $161.02 | $185.56 | 149,900 | — | — |
| 2021-12-03 | $157.56 | $181.58 | 130,300 | — | — |
| 2021-12-02 | $162.31 | $187.05 | 122,900 | — | — |
| 2021-12-01 | $154.38 | $177.91 | 164,900 | — | — |
| 2021-11-30 | $157.77 | $181.82 | 135,800 | — | — |
| 2021-11-29 | $163.72 | $188.67 | 103,900 | — | — |
| 2021-11-26 | $163.36 | $188.26 | 95,200 | — | — |
| 2021-11-24 | $169.74 | $195.61 | 50,500 | — | — |
| 2021-11-23 | $171.78 | $197.96 | 146,300 | — | — |
| 2021-11-22 | $171.99 | $198.21 | 204,700 | — | — |
| 2021-11-19 | $173.61 | $200.07 | 115,400 | — | — |
| 2021-11-18 | $170.26 | $196.21 | 307,700 | — | — |
| 2021-11-17 | $169.10 | $194.87 | 106,100 | — | — |
| 2021-11-16 | $167.81 | $193.39 | 67,900 | — | — |
| 2021-11-15 | $167.11 | $192.58 | 102,100 | — | — |
| 2021-11-12 | $165.04 | $190.20 | 106,000 | — | — |
| 2021-11-11 | $167.06 | $192.52 | 86,700 | — | — |
| 2021-11-10 | $171.48 | $197.62 | 152,000 | — | — |
| 2021-11-09 | $170.14 | $196.07 | 92,900 | — | — |
| 2021-11-08 | $168.33 | $193.99 | 85,100 | — | — |
| 2021-11-05 | $165.52 | $190.75 | 143,500 | — | — |
| 2021-11-04 | $161.99 | $186.68 | 166,900 | — | — |
| 2021-11-03 | $157.49 | $181.50 | 210,600 | — | — |
| 2021-11-02 | $152.00 | $175.17 | 93,300 | — | — |
| 2021-11-01 | $154.58 | $178.14 | 151,300 | — | — |
| 2021-10-29 | $147.75 | $170.27 | 183,300 | — | — |
| 2021-10-28 | $150.62 | $173.58 | 421,700 | — | — |
| 2021-10-27 | $146.60 | $168.95 | 105,800 | — | — |
| 2021-10-26 | $150.18 | $173.07 | 91,200 | — | — |
| 2021-10-25 | $149.65 | $172.46 | 104,100 | — | — |
| 2021-10-22 | $149.61 | $172.41 | 97,100 | — | — |
| 2021-10-21 | $151.82 | $174.96 | 95,100 | — | — |
| 2021-10-20 | $148.90 | $171.60 | 98,500 | — | — |
| 2021-10-19 | $147.17 | $169.60 | 143,000 | — | — |
| 2021-10-18 | $150.18 | $173.07 | 117,300 | — | — |
| 2021-10-15 | $149.56 | $172.36 | 211,700 | — | — |
| 2021-10-14 | $148.68 | $171.34 | 103,800 | — | — |
| 2021-10-13 | $146.73 | $169.10 | 65,700 | — | — |
| 2021-10-12 | $147.54 | $170.03 | 108,700 | — | — |
| 2021-10-11 | $146.48 | $168.81 | 58,300 | — | — |
| 2021-10-08 | $146.39 | $168.70 | 59,000 | — | — |
| 2021-10-07 | $144.95 | $167.04 | 281,000 | — | — |
| 2021-10-06 | $144.87 | $166.95 | 100,100 | — | — |
| 2021-10-05 | $146.48 | $168.81 | 135,500 | — | — |
| 2021-10-04 | $146.00 | $168.25 | 209,700 | — | — |
| 2021-10-01 | $143.15 | $164.97 | 263,300 | — | — |
| 2021-09-30 | $140.55 | $161.97 | 364,100 | — | — |
| 2021-09-29 | $154.91 | $178.52 | 299,900 | — | — |
| 2021-09-28 | $152.42 | $175.65 | 128,300 | — | — |
| 2021-09-27 | $156.02 | $179.80 | 329,000 | — | — |
| 2021-09-24 | $152.24 | $175.44 | 166,300 | — | — |
| 2021-09-23 | $157.35 | $181.33 | 220,600 | — | — |
| 2021-09-22 | $159.20 | $183.47 | 228,600 | — | — |
| 2021-09-21 | $155.41 | $179.10 | 194,300 | — | — |
| 2021-09-20 | $152.88 | $176.18 | 192,200 | — | — |
| 2021-09-17 | $152.75 | $176.03 | 572,500 | — | — |
| 2021-09-16 | $146.14 | $168.42 | 108,600 | — | — |
| 2021-09-15 | $146.35 | $168.66 | 120,600 | — | — |
| 2021-09-14 | $146.20 | $168.48 | 155,500 | — | — |
| 2021-09-13 | $148.09 | $170.66 | 199,400 | — | — |
| 2021-09-10 | $150.94 | $173.95 | 115,900 | — | — |
| 2021-09-09 | $150.73 | $173.70 | 260,500 | — | — |
| 2021-09-08 | $149.44 | $172.22 | 109,900 | — | — |
| 2021-09-07 | $150.00 | $172.86 | 115,800 | — | — |
| 2021-09-03 | $149.07 | $171.79 | 89,000 | — | — |
| 2021-09-02 | $151.35 | $174.42 | 174,600 | — | — |
| 2021-09-01 | $147.95 | $170.50 | 105,500 | — | — |
| 2021-08-31 | $145.89 | $168.13 | 113,200 | — | — |
| 2021-08-30 | $146.35 | $168.66 | 109,000 | — | — |
| 2021-08-27 | $143.32 | $165.17 | 137,600 | — | — |
| 2021-08-26 | $138.51 | $159.62 | 67,700 | — | — |
| 2021-08-25 | $139.33 | $160.57 | 107,700 | — | — |
| 2021-08-24 | $139.96 | $161.29 | 64,600 | — | — |
| 2021-08-23 | $139.89 | $161.21 | 100,900 | — | — |
| 2021-08-20 | $138.50 | $159.61 | 98,700 | — | — |
| 2021-08-19 | $135.96 | $156.57 | 101,400 | — | — |
| 2021-08-18 | $136.95 | $157.71 | 97,400 | — | — |
| 2021-08-17 | $139.13 | $160.22 | 89,200 | — | — |
| 2021-08-16 | $141.81 | $163.30 | 90,400 | — | — |
| 2021-08-13 | $141.99 | $163.51 | 93,700 | — | — |
| 2021-08-12 | $142.72 | $164.35 | 88,600 | — | — |
| 2021-08-11 | $146.08 | $168.22 | 85,600 | — | — |
| 2021-08-10 | $146.45 | $168.65 | 176,900 | — | — |
| 2021-08-09 | $144.68 | $166.61 | 105,700 | — | — |
| 2021-08-06 | $147.57 | $169.94 | 96,300 | — | — |
| 2021-08-05 | $145.98 | $168.11 | 99,400 | — | — |
| 2021-08-04 | $144.06 | $165.90 | 93,100 | — | — |
| 2021-08-03 | $146.24 | $168.41 | 143,900 | — | — |
| 2021-08-02 | $144.67 | $166.60 | 176,800 | — | — |
| 2021-07-30 | $146.58 | $168.80 | 239,300 | — | — |
| 2021-07-29 | $146.00 | $168.13 | 577,600 | — | — |
| 2021-07-28 | $137.33 | $158.15 | 215,500 | — | — |
| 2021-07-27 | $134.76 | $155.19 | 129,400 | — | — |
| 2021-07-26 | $137.10 | $157.88 | 80,700 | — | — |
| 2021-07-23 | $137.00 | $157.77 | 80,100 | — | — |
| 2021-07-22 | $136.29 | $156.95 | 85,400 | — | — |
| 2021-07-21 | $138.10 | $159.03 | 112,700 | — | — |
| 2021-07-20 | $136.72 | $157.44 | 246,400 | — | — |
| 2021-07-19 | $129.83 | $149.51 | 205,400 | — | — |
| 2021-07-16 | $134.54 | $154.93 | 294,000 | — | — |
| 2021-07-15 | $133.82 | $154.10 | 164,800 | — | — |
| 2021-07-14 | $133.61 | $153.86 | 204,900 | — | — |
| 2021-07-13 | $133.90 | $154.20 | 237,200 | — | — |
| 2021-07-12 | $135.84 | $156.43 | 286,400 | — | — |
| 2021-07-09 | $134.96 | $155.42 | 274,000 | — | — |
| 2021-07-08 | $132.64 | $152.74 | 173,100 | — | — |
| 2021-07-07 | $133.23 | $153.42 | 257,400 | — | — |
| 2021-07-06 | $133.89 | $154.18 | 288,500 | — | — |
| 2021-07-02 | $140.11 | $161.35 | 150,700 | — | — |
| 2021-07-01 | $142.64 | $164.26 | 197,100 | — | — |
| 2021-06-30 | $142.62 | $164.24 | 559,800 | — | — |
| 2021-06-29 | $140.13 | $161.37 | 225,700 | — | — |
| 2021-06-28 | $141.46 | $162.90 | 238,800 | — | — |
| 2021-06-25 | $142.25 | $163.81 | 345,100 | — | — |
| 2021-06-24 | $141.81 | $163.30 | 138,900 | — | — |
| 2021-06-23 | $136.67 | $157.39 | 209,900 | — | — |
| 2021-06-22 | $138.93 | $159.99 | 119,900 | — | — |
| 2021-06-21 | $138.11 | $159.04 | 167,800 | — | — |
| 2021-06-18 | $133.71 | $153.98 | 319,500 | — | — |
| 2021-06-17 | $135.73 | $156.30 | 161,600 | — | — |
| 2021-06-16 | $138.17 | $159.11 | 148,200 | — | — |
| 2021-06-15 | $139.01 | $160.08 | 132,300 | — | — |
| 2021-06-14 | $139.31 | $160.43 | 135,600 | — | — |
| 2021-06-11 | $140.30 | $161.57 | 95,900 | — | — |
| 2021-06-10 | $139.87 | $161.07 | 177,700 | — | — |
| 2021-06-09 | $143.37 | $165.10 | 112,700 | — | — |
| 2021-06-08 | $146.71 | $168.95 | 164,900 | — | — |
| 2021-06-07 | $145.28 | $167.30 | 98,400 | — | — |
| 2021-06-04 | $145.47 | $167.52 | 137,000 | — | — |
| 2021-06-03 | $144.46 | $166.36 | 221,800 | — | — |
| 2021-06-02 | $145.82 | $167.92 | 214,000 | — | — |
| 2021-06-01 | $150.02 | $172.76 | 343,000 | — | — |
| 2021-05-28 | $144.03 | $165.86 | 251,200 | — | — |
| 2021-05-27 | $145.71 | $167.80 | 345,200 | — | — |
| 2021-05-26 | $141.89 | $163.40 | 753,100 | — | — |
| 2021-05-25 | $128.01 | $147.30 | 1,041,700 | — | — |
| 2021-05-24 | $134.89 | $155.21 | 76,900 | — | — |
| 2021-05-21 | $133.71 | $153.86 | 72,300 | — | — |
| 2021-05-20 | $132.61 | $152.59 | 79,600 | — | — |
| 2021-05-19 | $133.91 | $154.09 | 72,900 | — | — |
| 2021-05-18 | $135.96 | $156.45 | 71,400 | — | — |
| 2021-05-17 | $140.61 | $161.80 | 66,900 | — | — |
| 2021-05-14 | $142.94 | $164.48 | 101,000 | — | — |
| 2021-05-13 | $138.39 | $159.24 | 116,400 | — | — |
| 2021-05-12 | $132.83 | $152.84 | 106,500 | — | — |
| 2021-05-11 | $138.39 | $159.24 | 92,500 | — | — |
| 2021-05-10 | $140.50 | $161.67 | 97,400 | — | — |
| 2021-05-07 | $145.04 | $166.89 | 72,800 | — | — |
| 2021-05-06 | $143.05 | $164.60 | 94,800 | — | — |
| 2021-05-05 | $141.27 | $162.56 | 80,600 | — | — |
| 2021-05-04 | $142.84 | $164.36 | 107,000 | — | — |
| 2021-05-03 | $143.10 | $164.66 | 222,400 | — | — |
| 2021-04-30 | $145.38 | $167.29 | 173,000 | — | — |
| 2021-04-29 | $146.34 | $168.39 | 98,700 | — | — |
| 2021-04-28 | $146.07 | $168.08 | 140,900 | — | — |
| 2021-04-27 | $142.85 | $164.37 | 340,700 | — | — |
| 2021-04-26 | $138.62 | $159.51 | 117,400 | — | — |
| 2021-04-23 | $138.06 | $158.86 | 200,000 | — | — |
| 2021-04-22 | $136.52 | $157.09 | 118,100 | — | — |
| 2021-04-21 | $137.91 | $158.69 | 87,400 | — | — |
| 2021-04-20 | $132.86 | $152.88 | 103,600 | — | — |
| 2021-04-19 | $134.43 | $154.69 | 78,400 | — | — |
| 2021-04-16 | $135.47 | $155.88 | 78,300 | — | — |
| 2021-04-15 | $135.68 | $156.12 | 64,400 | — | — |
| 2021-04-14 | $135.13 | $155.49 | 128,800 | — | — |
| 2021-04-13 | $134.10 | $154.31 | 106,700 | — | — |
| 2021-04-12 | $137.14 | $157.80 | 100,500 | — | — |
| 2021-04-09 | $137.02 | $157.67 | 75,500 | — | — |
| 2021-04-08 | $134.02 | $154.21 | 230,000 | — | — |
| 2021-04-07 | $133.97 | $154.16 | 106,500 | — | — |
| 2021-04-06 | $142.18 | $163.60 | 133,600 | — | — |
| 2021-04-05 | $140.03 | $161.13 | 240,800 | — | — |
| 2021-04-01 | $135.90 | $156.38 | 150,500 | — | — |
| 2021-03-31 | $133.34 | $153.43 | 257,000 | — | — |
| 2021-03-30 | $133.60 | $153.73 | 216,600 | — | — |
| 2021-03-29 | $130.36 | $150.00 | 171,000 | — | — |
| 2021-03-26 | $135.50 | $155.92 | 145,900 | — | — |
| 2021-03-25 | $133.64 | $153.78 | 130,500 | — | — |
| 2021-03-24 | $130.78 | $150.49 | 191,500 | — | — |
| 2021-03-23 | $131.20 | $150.97 | 143,500 | — | — |
| 2021-03-22 | $133.98 | $154.17 | 186,000 | — | — |
| 2021-03-19 | $136.46 | $157.02 | 499,500 | — | — |
| 2021-03-18 | $139.59 | $160.62 | 129,000 | — | — |
| 2021-03-17 | $140.46 | $161.62 | 143,300 | — | — |
| 2021-03-16 | $139.34 | $160.34 | 105,500 | — | — |
| 2021-03-15 | $143.47 | $165.09 | 183,800 | — | — |
| 2021-03-12 | $142.98 | $164.52 | 290,100 | — | — |
| 2021-03-11 | $139.71 | $160.76 | 217,500 | — | — |
| 2021-03-10 | $141.28 | $162.57 | 205,800 | — | — |
| 2021-03-09 | $140.94 | $162.18 | 140,200 | — | — |
| 2021-03-08 | $144.59 | $166.38 | 188,900 | — | — |
| 2021-03-05 | $144.50 | $166.27 | 326,800 | — | — |
| 2021-03-04 | $140.75 | $161.84 | 180,700 | — | — |
| 2021-03-03 | $144.94 | $166.66 | 126,900 | — | — |
| 2021-03-02 | $145.22 | $166.98 | 104,000 | — | — |
| 2021-03-01 | $150.62 | $173.19 | 225,200 | — | — |
| 2021-02-26 | $147.57 | $169.68 | 271,500 | — | — |
| 2021-02-25 | $140.98 | $162.11 | 188,000 | — | — |
| 2021-02-24 | $146.32 | $168.25 | 587,200 | — | — |
| 2021-02-23 | $142.06 | $163.35 | 281,600 | — | — |
| 2021-02-22 | $135.37 | $155.66 | 197,400 | — | — |
| 2021-02-19 | $129.53 | $148.94 | 142,800 | — | — |
| 2021-02-18 | $125.62 | $144.45 | 136,000 | — | — |
| 2021-02-17 | $124.31 | $142.94 | 166,800 | — | — |
| 2021-02-16 | $132.35 | $152.18 | 181,300 | — | — |
| 2021-02-12 | $129.96 | $149.44 | 113,000 | — | — |
| 2021-02-11 | $130.71 | $150.30 | 155,700 | — | — |
| 2021-02-10 | $131.72 | $151.46 | 183,600 | — | — |
| 2021-02-09 | $130.43 | $149.98 | 148,700 | — | — |
| 2021-02-08 | $127.29 | $146.37 | 92,400 | — | — |
| 2021-02-05 | $122.21 | $140.52 | 147,700 | — | — |
| 2021-02-04 | $118.50 | $136.26 | 261,700 | — | — |
| 2021-02-03 | $118.95 | $136.78 | 90,100 | — | — |
| 2021-02-02 | $119.75 | $137.70 | 107,300 | — | — |
| 2021-02-01 | $118.24 | $135.96 | 226,100 | — | — |
| 2021-01-29 | $115.88 | $133.25 | 128,600 | — | — |
| 2021-01-28 | $120.69 | $138.78 | 128,000 | — | — |
| 2021-01-27 | $123.09 | $141.54 | 126,400 | — | — |
| 2021-01-26 | $125.09 | $143.84 | 112,100 | — | — |
| 2021-01-25 | $123.57 | $142.09 | 122,200 | — | — |
| 2021-01-22 | $125.51 | $144.32 | 178,200 | — | — |
| 2021-01-21 | $124.13 | $142.73 | 101,900 | — | — |
| 2021-01-20 | $125.25 | $144.02 | 133,700 | — | — |
| 2021-01-19 | $125.99 | $144.87 | 123,800 | — | — |
| 2021-01-15 | $126.24 | $145.16 | 106,900 | — | — |
| 2021-01-14 | $130.26 | $149.78 | 131,600 | — | — |
| 2021-01-13 | $126.89 | $145.91 | 97,300 | — | — |
| 2021-01-12 | $130.35 | $149.88 | 110,500 | — | — |
| 2021-01-11 | $126.64 | $145.62 | 152,800 | — | — |
| 2021-01-08 | $124.65 | $143.33 | 191,300 | — | — |
| 2021-01-07 | $123.84 | $142.40 | 143,900 | — | — |
| 2021-01-06 | $121.82 | $140.08 | 609,700 | — | — |
| 2021-01-05 | $114.31 | $131.44 | 199,200 | — | — |
| 2021-01-04 | $111.88 | $128.65 | 183,800 | — | — |