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
- 1992-11-03 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 | $230.48 | $256.10 | 33,400 | — | — |
| 2021-12-30 | $228.81 | $254.24 | 28,900 | — | — |
| 2021-12-29 | $229.48 | $254.98 | 22,700 | — | — |
| 2021-12-28 | $231.17 | $256.86 | 44,000 | — | — |
| 2021-12-27 | $228.62 | $254.03 | 31,200 | — | — |
| 2021-12-23 | $224.16 | $249.07 | 17,000 | — | — |
| 2021-12-22 | $221.30 | $245.90 | 20,400 | — | — |
| 2021-12-21 | $221.24 | $245.83 | 38,600 | — | — |
| 2021-12-20 | $212.60 | $236.23 | 51,100 | — | — |
| 2021-12-17 | $222.95 | $247.73 | 92,000 | — | — |
| 2021-12-16 | $223.51 | $248.35 | 32,500 | — | — |
| 2021-12-15 | $226.30 | $251.45 | 44,300 | — | — |
| 2021-12-14 | $222.00 | $246.67 | 59,500 | — | — |
| 2021-12-13 | $223.31 | $248.13 | 25,500 | — | — |
| 2021-12-10 | $225.98 | $251.10 | 25,300 | — | — |
| 2021-12-09 | $230.00 | $255.56 | 22,900 | — | — |
| 2021-12-08 | $235.24 | $261.38 | 37,700 | — | — |
| 2021-12-07 | $235.60 | $261.78 | 36,900 | — | — |
| 2021-12-06 | $232.04 | $257.83 | 26,600 | — | — |
| 2021-12-03 | $230.35 | $255.95 | 23,700 | — | — |
| 2021-12-02 | $236.00 | $262.23 | 47,400 | — | — |
| 2021-12-01 | $230.96 | $256.63 | 75,000 | — | — |
| 2021-11-30 | $234.46 | $260.52 | 78,900 | — | — |
| 2021-11-29 | $236.52 | $262.81 | 36,700 | — | — |
| 2021-11-26 | $237.00 | $263.34 | 73,500 | — | — |
| 2021-11-24 | $239.76 | $266.41 | 33,500 | — | — |
| 2021-11-23 | $240.00 | $266.67 | 41,900 | — | — |
| 2021-11-22 | $236.36 | $262.63 | 37,000 | — | — |
| 2021-11-19 | $234.77 | $260.86 | 34,500 | — | — |
| 2021-11-18 | $229.13 | $254.60 | 30,200 | — | — |
| 2021-11-17 | $227.25 | $252.51 | 20,100 | — | — |
| 2021-11-16 | $227.30 | $252.56 | 36,600 | — | — |
| 2021-11-15 | $221.42 | $246.03 | 96,100 | — | — |
| 2021-11-12 | $228.52 | $253.92 | 24,400 | — | — |
| 2021-11-11 | $230.47 | $256.08 | 30,400 | — | — |
| 2021-11-10 | $235.88 | $262.10 | 38,200 | — | — |
| 2021-11-09 | $232.68 | $258.54 | 16,600 | — | — |
| 2021-11-08 | $229.48 | $254.98 | 29,000 | — | — |
| 2021-11-05 | $232.84 | $258.72 | 35,600 | — | — |
| 2021-11-04 | $227.91 | $253.24 | 29,800 | — | — |
| 2021-11-03 | $227.12 | $252.36 | 59,200 | — | — |
| 2021-11-02 | $220.77 | $245.31 | 38,500 | — | — |
| 2021-11-01 | $221.26 | $245.85 | 41,900 | — | — |
| 2021-10-29 | $222.12 | $246.81 | 44,600 | — | — |
| 2021-10-28 | $219.89 | $244.33 | 20,700 | — | — |
| 2021-10-27 | $213.81 | $237.57 | 15,600 | — | — |
| 2021-10-26 | $216.46 | $240.52 | 25,200 | — | — |
| 2021-10-25 | $217.63 | $241.82 | 26,900 | — | — |
| 2021-10-22 | $218.06 | $242.30 | 13,200 | — | — |
| 2021-10-21 | $216.74 | $240.83 | 16,400 | — | — |
| 2021-10-20 | $214.37 | $238.20 | 16,900 | — | — |
| 2021-10-19 | $212.80 | $236.45 | 24,700 | — | — |
| 2021-10-18 | $208.12 | $231.25 | 19,300 | — | — |
| 2021-10-15 | $206.07 | $228.97 | 31,200 | — | — |
| 2021-10-14 | $203.67 | $226.31 | 28,800 | — | — |
| 2021-10-13 | $200.07 | $222.31 | 27,000 | — | — |
| 2021-10-12 | $202.31 | $224.52 | 21,500 | — | — |
| 2021-10-11 | $200.91 | $222.96 | 15,900 | — | — |
| 2021-10-08 | $204.52 | $226.97 | 21,100 | — | — |
| 2021-10-07 | $205.75 | $228.33 | 53,100 | — | — |
| 2021-10-06 | $207.59 | $230.38 | 25,200 | — | — |
| 2021-10-05 | $208.87 | $231.80 | 27,000 | — | — |
| 2021-10-04 | $204.69 | $227.16 | 26,700 | — | — |
| 2021-10-01 | $206.84 | $229.54 | 48,000 | — | — |
| 2021-09-30 | $204.10 | $226.50 | 37,600 | — | — |
| 2021-09-29 | $212.10 | $235.38 | 47,900 | — | — |
| 2021-09-28 | $211.78 | $235.03 | 39,400 | — | — |
| 2021-09-27 | $222.00 | $246.37 | 56,700 | — | — |
| 2021-09-24 | $218.16 | $242.11 | 33,300 | — | — |
| 2021-09-23 | $221.01 | $245.27 | 27,400 | — | — |
| 2021-09-22 | $215.92 | $239.62 | 77,200 | — | — |
| 2021-09-21 | $214.51 | $238.06 | 29,900 | — | — |
| 2021-09-20 | $214.00 | $237.49 | 38,900 | — | — |
| 2021-09-17 | $217.13 | $240.96 | 116,700 | — | — |
| 2021-09-16 | $214.87 | $238.46 | 24,800 | — | — |
| 2021-09-15 | $216.02 | $239.73 | 30,100 | — | — |
| 2021-09-14 | $210.41 | $233.51 | 30,000 | — | — |
| 2021-09-13 | $217.00 | $240.82 | 26,900 | — | — |
| 2021-09-10 | $215.99 | $239.70 | 22,600 | — | — |
| 2021-09-09 | $217.11 | $240.94 | 37,700 | — | — |
| 2021-09-08 | $215.99 | $239.70 | 23,100 | — | — |
| 2021-09-07 | $217.24 | $241.09 | 29,600 | — | — |
| 2021-09-03 | $215.08 | $238.69 | 28,500 | — | — |
| 2021-09-02 | $213.44 | $236.87 | 23,300 | — | — |
| 2021-09-01 | $211.15 | $234.33 | 24,700 | — | — |
| 2021-08-31 | $209.12 | $232.07 | 31,400 | — | — |
| 2021-08-30 | $209.92 | $232.96 | 21,200 | — | — |
| 2021-08-27 | $206.67 | $229.36 | 28,100 | — | — |
| 2021-08-26 | $202.28 | $224.48 | 21,500 | — | — |
| 2021-08-25 | $204.99 | $227.49 | 23,300 | — | — |
| 2021-08-24 | $203.36 | $225.68 | 27,200 | — | — |
| 2021-08-23 | $201.41 | $223.52 | 15,800 | — | — |
| 2021-08-20 | $196.16 | $217.69 | 27,800 | — | — |
| 2021-08-19 | $196.72 | $218.31 | 27,400 | — | — |
| 2021-08-18 | $198.24 | $220.00 | 34,900 | — | — |
| 2021-08-17 | $200.51 | $222.52 | 22,900 | — | — |
| 2021-08-16 | $202.02 | $224.20 | 20,200 | — | — |
| 2021-08-13 | $202.97 | $225.25 | 18,400 | — | — |
| 2021-08-12 | $204.37 | $226.80 | 28,900 | — | — |
| 2021-08-11 | $204.97 | $227.47 | 56,500 | — | — |
| 2021-08-10 | $204.52 | $226.97 | 25,500 | — | — |
| 2021-08-09 | $195.21 | $216.64 | 15,900 | — | — |
| 2021-08-06 | $199.97 | $221.92 | 54,300 | — | — |
| 2021-08-05 | $204.85 | $227.34 | 67,500 | — | — |
| 2021-08-04 | $193.59 | $214.84 | 45,800 | — | — |
| 2021-08-03 | $180.65 | $200.48 | 15,000 | — | — |
| 2021-08-02 | $177.35 | $196.82 | 21,100 | — | — |
| 2021-07-30 | $180.13 | $199.90 | 16,400 | — | — |
| 2021-07-29 | $178.31 | $197.88 | 11,000 | — | — |
| 2021-07-28 | $174.41 | $193.55 | 12,900 | — | — |
| 2021-07-27 | $174.00 | $193.10 | 21,300 | — | — |
| 2021-07-26 | $175.55 | $194.82 | 10,500 | — | — |
| 2021-07-23 | $177.57 | $197.06 | 13,700 | — | — |
| 2021-07-22 | $173.92 | $193.01 | 14,300 | — | — |
| 2021-07-21 | $176.75 | $196.15 | 11,400 | — | — |
| 2021-07-20 | $174.86 | $194.05 | 37,100 | — | — |
| 2021-07-19 | $168.47 | $186.96 | 18,000 | — | — |
| 2021-07-16 | $173.23 | $192.24 | 14,300 | — | — |
| 2021-07-15 | $175.81 | $195.11 | 14,500 | — | — |
| 2021-07-14 | $177.11 | $196.55 | 12,300 | — | — |
| 2021-07-13 | $179.56 | $198.99 | 29,800 | — | — |
| 2021-07-12 | $178.81 | $198.16 | 22,300 | — | — |
| 2021-07-09 | $178.27 | $197.56 | 10,400 | — | — |
| 2021-07-08 | $173.97 | $192.80 | 32,100 | — | — |
| 2021-07-07 | $178.29 | $197.58 | 17,600 | — | — |
| 2021-07-06 | $176.09 | $195.15 | 22,600 | — | — |
| 2021-07-02 | $177.26 | $196.44 | 14,700 | — | — |
| 2021-07-01 | $178.52 | $197.84 | 20,000 | — | — |
| 2021-06-30 | $176.09 | $195.15 | 29,400 | — | — |
| 2021-06-29 | $175.41 | $194.39 | 29,500 | — | — |
| 2021-06-28 | $175.27 | $194.24 | 35,600 | — | — |
| 2021-06-25 | $178.65 | $197.98 | 126,400 | — | — |
| 2021-06-24 | $183.36 | $203.20 | 47,100 | — | — |
| 2021-06-23 | $177.26 | $196.44 | 44,800 | — | — |
| 2021-06-22 | $172.30 | $190.95 | 21,200 | — | — |
| 2021-06-21 | $172.79 | $191.49 | 19,800 | — | — |
| 2021-06-18 | $169.08 | $187.38 | 70,100 | — | — |
| 2021-06-17 | $171.55 | $190.12 | 34,700 | — | — |
| 2021-06-16 | $173.14 | $191.88 | 32,800 | — | — |
| 2021-06-15 | $173.63 | $192.42 | 36,100 | — | — |
| 2021-06-14 | $170.72 | $189.20 | 27,500 | — | — |
| 2021-06-11 | $170.73 | $189.21 | 23,000 | — | — |
| 2021-06-10 | $171.63 | $190.20 | 34,900 | — | — |
| 2021-06-09 | $171.10 | $189.62 | 41,600 | — | — |
| 2021-06-08 | $170.25 | $188.67 | 24,400 | — | — |
| 2021-06-07 | $168.53 | $186.77 | 49,100 | — | — |
| 2021-06-04 | $170.36 | $188.80 | 29,600 | — | — |
| 2021-06-03 | $169.38 | $187.71 | 20,000 | — | — |
| 2021-06-02 | $170.90 | $189.40 | 46,700 | — | — |
| 2021-06-01 | $168.93 | $187.21 | 37,600 | — | — |
| 2021-05-28 | $168.02 | $186.20 | 26,200 | — | — |
| 2021-05-27 | $167.01 | $185.08 | 29,800 | — | — |
| 2021-05-26 | $167.85 | $186.02 | 17,100 | — | — |
| 2021-05-25 | $166.51 | $184.53 | 27,500 | — | — |
| 2021-05-24 | $168.26 | $186.47 | 20,900 | — | — |
| 2021-05-21 | $167.16 | $185.25 | 41,600 | — | — |
| 2021-05-20 | $164.05 | $181.80 | 89,900 | — | — |
| 2021-05-19 | $168.91 | $187.19 | 26,200 | — | — |
| 2021-05-18 | $170.96 | $189.46 | 29,400 | — | — |
| 2021-05-17 | $172.79 | $191.49 | 36,600 | — | — |
| 2021-05-14 | $175.73 | $194.75 | 18,900 | — | — |
| 2021-05-13 | $173.87 | $192.69 | 27,400 | — | — |
| 2021-05-12 | $169.38 | $187.71 | 24,600 | — | — |
| 2021-05-11 | $176.37 | $195.46 | 27,300 | — | — |
| 2021-05-10 | $181.99 | $201.69 | 33,500 | — | — |
| 2021-05-07 | $185.56 | $205.64 | 23,000 | — | — |
| 2021-05-06 | $180.89 | $200.47 | 33,600 | — | — |
| 2021-05-05 | $177.77 | $197.01 | 45,500 | — | — |
| 2021-05-04 | $180.02 | $199.50 | 34,800 | — | — |
| 2021-05-03 | $179.02 | $198.39 | 27,000 | — | — |
| 2021-04-30 | $178.03 | $197.30 | 38,500 | — | — |
| 2021-04-29 | $179.92 | $199.39 | 28,900 | — | — |
| 2021-04-28 | $182.00 | $201.70 | 30,300 | — | — |
| 2021-04-27 | $182.54 | $202.29 | 31,500 | — | — |
| 2021-04-26 | $182.02 | $201.72 | 17,900 | — | — |
| 2021-04-23 | $183.22 | $203.05 | 19,400 | — | — |
| 2021-04-22 | $179.15 | $198.54 | 33,800 | — | — |
| 2021-04-21 | $180.98 | $200.57 | 22,200 | — | — |
| 2021-04-20 | $179.79 | $199.25 | 46,400 | — | — |
| 2021-04-19 | $179.29 | $198.69 | 22,400 | — | — |
| 2021-04-16 | $180.98 | $200.57 | 13,800 | — | — |
| 2021-04-15 | $180.92 | $200.50 | 20,800 | — | — |
| 2021-04-14 | $180.53 | $200.07 | 23,800 | — | — |
| 2021-04-13 | $179.90 | $199.37 | 41,000 | — | — |
| 2021-04-12 | $184.29 | $203.96 | 16,400 | — | — |
| 2021-04-09 | $184.38 | $204.06 | 28,800 | — | — |
| 2021-04-08 | $184.87 | $204.60 | 89,300 | — | — |
| 2021-04-07 | $184.69 | $204.40 | 35,400 | — | — |
| 2021-04-06 | $187.00 | $206.96 | 35,500 | — | — |
| 2021-04-05 | $186.55 | $206.46 | 40,300 | — | — |
| 2021-04-01 | $186.94 | $206.89 | 30,700 | — | — |
| 2021-03-31 | $185.01 | $204.75 | 67,300 | — | — |
| 2021-03-30 | $180.67 | $199.95 | 42,500 | — | — |
| 2021-03-29 | $178.70 | $197.77 | 34,700 | — | — |
| 2021-03-26 | $178.28 | $197.31 | 52,700 | — | — |
| 2021-03-25 | $173.01 | $191.47 | 43,600 | — | — |
| 2021-03-24 | $172.51 | $190.92 | 121,800 | — | — |
| 2021-03-23 | $175.00 | $193.68 | 85,700 | — | — |
| 2021-03-22 | $177.14 | $196.04 | 104,000 | — | — |
| 2021-03-19 | $177.81 | $196.79 | 189,600 | — | — |
| 2021-03-18 | $178.00 | $197.00 | 54,100 | — | — |
| 2021-03-17 | $177.03 | $195.92 | 30,500 | — | — |
| 2021-03-16 | $176.56 | $195.40 | 38,800 | — | — |
| 2021-03-15 | $177.87 | $196.85 | 44,000 | — | — |
| 2021-03-12 | $179.43 | $198.58 | 37,800 | — | — |
| 2021-03-11 | $176.17 | $194.97 | 50,300 | — | — |
| 2021-03-10 | $178.40 | $197.44 | 43,400 | — | — |
| 2021-03-09 | $175.29 | $194.00 | 22,300 | — | — |
| 2021-03-08 | $177.21 | $196.12 | 47,800 | — | — |
| 2021-03-05 | $175.48 | $194.21 | 57,100 | — | — |
| 2021-03-04 | $170.55 | $188.75 | 29,300 | — | — |
| 2021-03-03 | $175.80 | $194.56 | 33,100 | — | — |
| 2021-03-02 | $176.66 | $195.51 | 29,200 | — | — |
| 2021-03-01 | $180.69 | $199.97 | 33,700 | — | — |
| 2021-02-26 | $174.00 | $192.57 | 120,000 | — | — |
| 2021-02-25 | $166.91 | $184.72 | 28,900 | — | — |
| 2021-02-24 | $167.06 | $184.89 | 55,300 | — | — |
| 2021-02-23 | $164.00 | $181.50 | 48,400 | — | — |
| 2021-02-22 | $164.00 | $181.50 | 67,300 | — | — |
| 2021-02-19 | $155.85 | $172.48 | 56,800 | — | — |
| 2021-02-18 | $149.83 | $165.82 | 52,000 | — | — |
| 2021-02-17 | $146.73 | $162.39 | 25,300 | — | — |
| 2021-02-16 | $147.20 | $162.91 | 44,200 | — | — |
| 2021-02-12 | $150.26 | $166.30 | 32,000 | — | — |
| 2021-02-11 | $146.16 | $161.76 | 21,200 | — | — |
| 2021-02-10 | $146.22 | $161.82 | 46,200 | — | — |
| 2021-02-09 | $146.36 | $161.98 | 47,100 | — | — |
| 2021-02-08 | $148.15 | $163.96 | 37,100 | — | — |
| 2021-02-05 | $148.10 | $163.91 | 34,200 | — | — |
| 2021-02-04 | $147.76 | $163.53 | 19,100 | — | — |
| 2021-02-03 | $147.85 | $163.63 | 27,600 | — | — |
| 2021-02-02 | $150.22 | $166.25 | 30,200 | — | — |
| 2021-02-01 | $145.11 | $160.60 | 28,100 | — | — |
| 2021-01-29 | $142.95 | $158.21 | 50,900 | — | — |
| 2021-01-28 | $143.93 | $159.29 | 50,000 | — | — |
| 2021-01-27 | $142.43 | $157.63 | 63,500 | — | — |
| 2021-01-26 | $144.19 | $159.58 | 23,100 | — | — |
| 2021-01-25 | $146.65 | $162.30 | 27,700 | — | — |
| 2021-01-22 | $152.26 | $168.51 | 35,100 | — | — |
| 2021-01-21 | $149.27 | $165.20 | 30,400 | — | — |
| 2021-01-20 | $149.57 | $165.53 | 48,700 | — | — |
| 2021-01-19 | $150.76 | $166.85 | 38,400 | — | — |
| 2021-01-15 | $152.64 | $168.93 | 32,000 | — | — |
| 2021-01-14 | $154.60 | $171.10 | 40,200 | — | — |
| 2021-01-13 | $149.26 | $165.19 | 42,900 | — | — |
| 2021-01-12 | $147.84 | $163.62 | 66,800 | — | — |
| 2021-01-11 | $146.39 | $162.01 | 36,500 | — | — |
| 2021-01-08 | $148.22 | $164.04 | 69,900 | — | — |
| 2021-01-07 | $149.23 | $165.16 | 81,000 | — | — |
| 2021-01-06 | $147.07 | $162.77 | 63,000 | — | — |
| 2021-01-05 | $142.26 | $157.18 | 29,900 | — | — |
| 2021-01-04 | $137.97 | $152.44 | 30,500 | — | — |