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
- 2009-11-09 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 | $182.95 | $209.43 | 191,100 | — | — |
| 2021-12-30 | $181.68 | $207.98 | 252,000 | — | — |
| 2021-12-29 | $182.00 | $208.34 | 310,200 | — | — |
| 2021-12-28 | $182.72 | $209.17 | 373,100 | — | — |
| 2021-12-27 | $184.37 | $211.06 | 403,800 | — | — |
| 2021-12-23 | $180.02 | $206.08 | 398,200 | — | — |
| 2021-12-22 | $174.23 | $199.45 | 348,600 | — | — |
| 2021-12-21 | $170.73 | $195.44 | 366,800 | — | — |
| 2021-12-20 | $167.77 | $192.05 | 519,200 | — | — |
| 2021-12-17 | $174.40 | $199.64 | 1,090,500 | — | — |
| 2021-12-16 | $177.59 | $203.29 | 464,600 | — | — |
| 2021-12-15 | $182.34 | $208.73 | 539,500 | — | — |
| 2021-12-14 | $182.46 | $208.87 | 859,500 | — | — |
| 2021-12-13 | $183.79 | $210.39 | 761,300 | — | — |
| 2021-12-10 | $187.63 | $214.79 | 581,400 | — | — |
| 2021-12-09 | $183.87 | $210.48 | 953,000 | — | — |
| 2021-12-08 | $187.99 | $214.32 | 823,700 | — | — |
| 2021-12-07 | $184.00 | $209.77 | 740,600 | — | — |
| 2021-12-06 | $178.89 | $203.94 | 732,500 | — | — |
| 2021-12-03 | $174.75 | $199.22 | 474,600 | — | — |
| 2021-12-02 | $175.81 | $200.43 | 516,300 | — | — |
| 2021-12-01 | $169.70 | $193.47 | 913,400 | — | — |
| 2021-11-30 | $167.79 | $191.29 | 1,013,000 | — | — |
| 2021-11-29 | $169.00 | $192.67 | 455,600 | — | — |
| 2021-11-26 | $171.24 | $195.22 | 298,400 | — | — |
| 2021-11-24 | $179.22 | $204.32 | 285,300 | — | — |
| 2021-11-23 | $181.04 | $206.39 | 389,900 | — | — |
| 2021-11-22 | $178.69 | $203.72 | 376,700 | — | — |
| 2021-11-19 | $177.45 | $202.30 | 486,700 | — | — |
| 2021-11-18 | $182.12 | $207.63 | 371,700 | — | — |
| 2021-11-17 | $180.98 | $206.33 | 870,700 | — | — |
| 2021-11-16 | $186.95 | $213.13 | 819,700 | — | — |
| 2021-11-15 | $186.95 | $213.13 | 499,200 | — | — |
| 2021-11-12 | $183.52 | $209.22 | 589,100 | — | — |
| 2021-11-11 | $177.81 | $202.71 | 549,000 | — | — |
| 2021-11-10 | $177.52 | $202.38 | 578,400 | — | — |
| 2021-11-09 | $180.16 | $205.39 | 519,700 | — | — |
| 2021-11-08 | $178.55 | $203.56 | 293,400 | — | — |
| 2021-11-05 | $178.25 | $203.21 | 281,500 | — | — |
| 2021-11-04 | $177.43 | $202.28 | 397,800 | — | — |
| 2021-11-03 | $179.50 | $204.64 | 588,700 | — | — |
| 2021-11-02 | $173.65 | $197.97 | 710,600 | — | — |
| 2021-11-01 | $176.26 | $200.94 | 535,800 | — | — |
| 2021-10-29 | $171.85 | $195.92 | 407,500 | — | — |
| 2021-10-28 | $169.69 | $193.45 | 300,000 | — | — |
| 2021-10-27 | $166.90 | $190.27 | 475,800 | — | — |
| 2021-10-26 | $163.75 | $186.68 | 602,600 | — | — |
| 2021-10-25 | $168.85 | $192.50 | 400,900 | — | — |
| 2021-10-22 | $169.69 | $193.45 | 314,500 | — | — |
| 2021-10-21 | $173.79 | $198.13 | 308,700 | — | — |
| 2021-10-20 | $175.18 | $199.71 | 417,200 | — | — |
| 2021-10-19 | $172.64 | $196.82 | 331,800 | — | — |
| 2021-10-18 | $174.79 | $199.27 | 375,500 | — | — |
| 2021-10-15 | $179.07 | $204.15 | 425,700 | — | — |
| 2021-10-14 | $176.05 | $200.71 | 281,800 | — | — |
| 2021-10-13 | $171.54 | $195.56 | 352,800 | — | — |
| 2021-10-12 | $172.51 | $196.67 | 448,500 | — | — |
| 2021-10-11 | $167.76 | $191.25 | 440,100 | — | — |
| 2021-10-08 | $168.25 | $191.81 | 331,400 | — | — |
| 2021-10-07 | $164.90 | $187.99 | 489,000 | — | — |
| 2021-10-06 | $157.13 | $179.14 | 555,300 | — | — |
| 2021-10-05 | $160.79 | $183.31 | 592,300 | — | — |
| 2021-10-04 | $159.68 | $182.04 | 436,000 | — | — |
| 2021-10-01 | $159.14 | $181.43 | 351,100 | — | — |
| 2021-09-30 | $156.48 | $178.39 | 464,300 | — | — |
| 2021-09-29 | $158.50 | $180.70 | 261,300 | — | — |
| 2021-09-28 | $159.86 | $182.25 | 383,100 | — | — |
| 2021-09-27 | $160.11 | $182.53 | 489,500 | — | — |
| 2021-09-24 | $155.55 | $177.33 | 345,700 | — | — |
| 2021-09-23 | $154.79 | $176.47 | 361,900 | — | — |
| 2021-09-22 | $149.84 | $170.82 | 270,200 | — | — |
| 2021-09-21 | $146.17 | $166.64 | 368,100 | — | — |
| 2021-09-20 | $147.19 | $167.80 | 542,000 | — | — |
| 2021-09-17 | $153.05 | $174.48 | 1,412,400 | — | — |
| 2021-09-16 | $155.00 | $176.71 | 851,700 | — | — |
| 2021-09-15 | $160.61 | $183.10 | 961,100 | — | — |
| 2021-09-14 | $157.49 | $179.55 | 550,400 | — | — |
| 2021-09-13 | $157.22 | $179.24 | 555,100 | — | — |
| 2021-09-10 | $154.79 | $176.47 | 432,900 | — | — |
| 2021-09-09 | $156.68 | $178.62 | 589,300 | — | — |
| 2021-09-08 | $157.10 | $179.10 | 502,100 | — | — |
| 2021-09-07 | $157.56 | $179.63 | 345,200 | — | — |
| 2021-09-03 | $159.37 | $181.69 | 290,100 | — | — |
| 2021-09-02 | $159.81 | $182.19 | 379,400 | — | — |
| 2021-09-01 | $158.29 | $180.46 | 265,800 | — | — |
| 2021-08-31 | $159.94 | $181.77 | 638,800 | — | — |
| 2021-08-30 | $160.86 | $182.81 | 322,700 | — | — |
| 2021-08-27 | $164.50 | $186.95 | 359,600 | — | — |
| 2021-08-26 | $160.25 | $182.12 | 486,400 | — | — |
| 2021-08-25 | $162.20 | $184.34 | 267,700 | — | — |
| 2021-08-24 | $161.62 | $183.68 | 341,100 | — | — |
| 2021-08-23 | $158.60 | $180.25 | 339,600 | — | — |
| 2021-08-20 | $155.60 | $176.84 | 483,500 | — | — |
| 2021-08-19 | $154.68 | $175.79 | 465,500 | — | — |
| 2021-08-18 | $161.72 | $183.79 | 211,100 | — | — |
| 2021-08-17 | $163.12 | $185.38 | 370,100 | — | — |
| 2021-08-16 | $169.77 | $192.94 | 327,900 | — | — |
| 2021-08-13 | $170.18 | $193.41 | 327,200 | — | — |
| 2021-08-12 | $168.50 | $191.50 | 259,700 | — | — |
| 2021-08-11 | $169.54 | $192.68 | 238,800 | — | — |
| 2021-08-10 | $167.62 | $190.50 | 304,000 | — | — |
| 2021-08-09 | $164.92 | $187.43 | 343,700 | — | — |
| 2021-08-06 | $169.52 | $192.66 | 432,500 | — | — |
| 2021-08-05 | $169.40 | $192.52 | 354,400 | — | — |
| 2021-08-04 | $166.79 | $189.55 | 434,300 | — | — |
| 2021-08-03 | $173.60 | $197.29 | 339,500 | — | — |
| 2021-08-02 | $172.44 | $195.98 | 388,100 | — | — |
| 2021-07-30 | $174.98 | $198.86 | 372,300 | — | — |
| 2021-07-29 | $176.57 | $200.67 | 308,000 | — | — |
| 2021-07-28 | $170.00 | $193.20 | 235,900 | — | — |
| 2021-07-27 | $167.91 | $190.83 | 248,900 | — | — |
| 2021-07-26 | $168.83 | $191.87 | 204,600 | — | — |
| 2021-07-23 | $167.04 | $189.84 | 283,100 | — | — |
| 2021-07-22 | $166.64 | $189.38 | 256,100 | — | — |
| 2021-07-21 | $169.71 | $192.87 | 306,700 | — | — |
| 2021-07-20 | $167.98 | $190.91 | 415,100 | — | — |
| 2021-07-19 | $161.97 | $184.08 | 398,700 | — | — |
| 2021-07-16 | $163.65 | $185.99 | 347,200 | — | — |
| 2021-07-15 | $168.76 | $191.79 | 309,200 | — | — |
| 2021-07-14 | $170.22 | $193.45 | 336,000 | — | — |
| 2021-07-13 | $170.21 | $193.44 | 294,700 | — | — |
| 2021-07-12 | $172.81 | $196.40 | 326,400 | — | — |
| 2021-07-09 | $174.03 | $197.78 | 332,200 | — | — |
| 2021-07-08 | $168.32 | $191.29 | 548,900 | — | — |
| 2021-07-07 | $167.49 | $190.35 | 503,000 | — | — |
| 2021-07-06 | $172.30 | $195.82 | 436,000 | — | — |
| 2021-07-02 | $177.18 | $201.36 | 179,400 | — | — |
| 2021-07-01 | $177.58 | $201.82 | 340,200 | — | — |
| 2021-06-30 | $175.28 | $199.20 | 402,200 | — | — |
| 2021-06-29 | $175.51 | $199.46 | 341,600 | — | — |
| 2021-06-28 | $175.00 | $198.88 | 268,900 | — | — |
| 2021-06-25 | $177.91 | $202.19 | 396,100 | — | — |
| 2021-06-24 | $178.33 | $202.67 | 551,500 | — | — |
| 2021-06-23 | $177.00 | $201.16 | 384,200 | — | — |
| 2021-06-22 | $176.28 | $200.34 | 564,400 | — | — |
| 2021-06-21 | $173.87 | $197.60 | 479,000 | — | — |
| 2021-06-18 | $169.51 | $192.65 | 841,900 | — | — |
| 2021-06-17 | $174.28 | $198.07 | 553,700 | — | — |
| 2021-06-16 | $181.68 | $206.48 | 403,000 | — | — |
| 2021-06-15 | $186.91 | $212.42 | 470,000 | — | — |
| 2021-06-14 | $187.38 | $212.95 | 313,900 | — | — |
| 2021-06-11 | $192.60 | $218.89 | 347,500 | — | — |
| 2021-06-10 | $190.04 | $215.98 | 264,300 | — | — |
| 2021-06-09 | $194.44 | $220.69 | 278,900 | — | — |
| 2021-06-08 | $197.64 | $224.33 | 344,300 | — | — |
| 2021-06-07 | $196.99 | $223.59 | 357,100 | — | — |
| 2021-06-04 | $201.42 | $228.62 | 304,200 | — | — |
| 2021-06-03 | $203.13 | $230.56 | 476,800 | — | — |
| 2021-06-02 | $198.17 | $224.93 | 277,000 | — | — |
| 2021-06-01 | $198.84 | $225.69 | 446,800 | — | — |
| 2021-05-28 | $193.36 | $219.47 | 365,200 | — | — |
| 2021-05-27 | $192.53 | $218.53 | 854,400 | — | — |
| 2021-05-26 | $187.95 | $213.33 | 226,300 | — | — |
| 2021-05-25 | $185.94 | $211.05 | 292,100 | — | — |
| 2021-05-24 | $187.03 | $212.28 | 260,900 | — | — |
| 2021-05-21 | $188.29 | $213.71 | 396,300 | — | — |
| 2021-05-20 | $180.78 | $205.19 | 384,800 | — | — |
| 2021-05-19 | $183.66 | $208.46 | 353,600 | — | — |
| 2021-05-18 | $184.17 | $209.04 | 359,500 | — | — |
| 2021-05-17 | $185.00 | $209.98 | 273,500 | — | — |
| 2021-05-14 | $186.20 | $211.34 | 255,300 | — | — |
| 2021-05-13 | $182.52 | $207.16 | 338,800 | — | — |
| 2021-05-12 | $179.20 | $203.40 | 347,500 | — | — |
| 2021-05-11 | $186.63 | $211.83 | 485,000 | — | — |
| 2021-05-10 | $190.63 | $216.37 | 390,000 | — | — |
| 2021-05-07 | $195.12 | $221.47 | 293,800 | — | — |
| 2021-05-06 | $192.21 | $218.16 | 363,200 | — | — |
| 2021-05-05 | $188.04 | $213.43 | 327,800 | — | — |
| 2021-05-04 | $182.85 | $207.54 | 281,700 | — | — |
| 2021-05-03 | $185.59 | $210.65 | 307,600 | — | — |
| 2021-04-30 | $183.84 | $208.66 | 373,900 | — | — |
| 2021-04-29 | $189.15 | $214.69 | 460,900 | — | — |
| 2021-04-28 | $195.14 | $221.49 | 341,700 | — | — |
| 2021-04-27 | $193.94 | $220.13 | 371,400 | — | — |
| 2021-04-26 | $189.47 | $215.05 | 288,100 | — | — |
| 2021-04-23 | $187.56 | $212.88 | 361,900 | — | — |
| 2021-04-22 | $181.18 | $205.64 | 321,300 | — | — |
| 2021-04-21 | $180.45 | $204.81 | 308,300 | — | — |
| 2021-04-20 | $172.08 | $195.31 | 504,500 | — | — |
| 2021-04-19 | $180.36 | $204.71 | 386,600 | — | — |
| 2021-04-16 | $182.25 | $206.86 | 291,200 | — | — |
| 2021-04-15 | $181.63 | $206.15 | 263,300 | — | — |
| 2021-04-14 | $179.88 | $204.17 | 594,500 | — | — |
| 2021-04-13 | $176.85 | $200.73 | 355,200 | — | — |
| 2021-04-12 | $180.25 | $204.59 | 303,000 | — | — |
| 2021-04-09 | $179.01 | $203.18 | 262,900 | — | — |
| 2021-04-08 | $178.92 | $203.08 | 420,700 | — | — |
| 2021-04-07 | $179.06 | $203.24 | 302,000 | — | — |
| 2021-04-06 | $181.23 | $205.70 | 342,900 | — | — |
| 2021-04-05 | $181.65 | $206.18 | 259,700 | — | — |
| 2021-04-01 | $180.13 | $204.45 | 296,800 | — | — |
| 2021-03-31 | $181.25 | $205.72 | 512,100 | — | — |
| 2021-03-30 | $177.65 | $201.64 | 329,600 | — | — |
| 2021-03-29 | $173.07 | $196.44 | 372,800 | — | — |
| 2021-03-26 | $178.48 | $202.58 | 428,800 | — | — |
| 2021-03-25 | $173.92 | $197.40 | 376,700 | — | — |
| 2021-03-24 | $170.84 | $193.91 | 504,900 | — | — |
| 2021-03-23 | $170.02 | $192.98 | 470,700 | — | — |
| 2021-03-22 | $179.09 | $203.27 | 407,100 | — | — |
| 2021-03-19 | $183.40 | $208.16 | 1,001,400 | — | — |
| 2021-03-18 | $188.40 | $213.84 | 386,200 | — | — |
| 2021-03-17 | $194.20 | $220.42 | 494,900 | — | — |
| 2021-03-16 | $188.73 | $214.21 | 446,400 | — | — |
| 2021-03-15 | $189.54 | $215.13 | 403,300 | — | — |
| 2021-03-12 | $188.76 | $214.25 | 346,200 | — | — |
| 2021-03-11 | $185.98 | $211.09 | 347,500 | — | — |
| 2021-03-10 | $183.56 | $208.34 | 520,600 | — | — |
| 2021-03-09 | $178.96 | $203.12 | 398,900 | — | — |
| 2021-03-08 | $180.38 | $204.74 | 526,400 | — | — |
| 2021-03-05 | $176.72 | $200.58 | 687,400 | — | — |
| 2021-03-04 | $165.77 | $188.15 | 454,900 | — | — |
| 2021-03-03 | $171.00 | $194.09 | 743,500 | — | — |
| 2021-03-02 | $169.77 | $192.41 | 399,600 | — | — |
| 2021-03-01 | $170.16 | $192.85 | 437,900 | — | — |
| 2021-02-26 | $166.09 | $188.24 | 645,900 | — | — |
| 2021-02-25 | $163.58 | $185.39 | 391,100 | — | — |
| 2021-02-24 | $168.23 | $190.66 | 461,400 | — | — |
| 2021-02-23 | $169.79 | $192.43 | 442,600 | — | — |
| 2021-02-22 | $169.76 | $192.40 | 394,400 | — | — |
| 2021-02-19 | $167.66 | $190.02 | 394,700 | — | — |
| 2021-02-18 | $161.74 | $183.31 | 605,800 | — | — |
| 2021-02-17 | $163.25 | $185.02 | 329,200 | — | — |
| 2021-02-16 | $162.49 | $184.16 | 373,500 | — | — |
| 2021-02-12 | $159.67 | $180.96 | 539,000 | — | — |
| 2021-02-11 | $160.18 | $181.54 | 443,700 | — | — |
| 2021-02-10 | $161.52 | $183.06 | 514,800 | — | — |
| 2021-02-09 | $162.00 | $183.60 | 499,800 | — | — |
| 2021-02-08 | $160.06 | $181.40 | 503,700 | — | — |
| 2021-02-05 | $155.71 | $176.47 | 620,600 | — | — |
| 2021-02-04 | $153.22 | $173.65 | 974,800 | — | — |
| 2021-02-03 | $160.21 | $181.57 | 605,600 | — | — |
| 2021-02-02 | $158.75 | $179.92 | 445,400 | — | — |
| 2021-02-01 | $156.83 | $177.74 | 296,500 | — | — |
| 2021-01-29 | $150.76 | $170.86 | 461,100 | — | — |
| 2021-01-28 | $153.47 | $173.94 | 580,000 | — | — |
| 2021-01-27 | $147.37 | $167.02 | 726,600 | — | — |
| 2021-01-26 | $155.93 | $176.72 | 376,200 | — | — |
| 2021-01-25 | $162.10 | $183.72 | 368,600 | — | — |
| 2021-01-22 | $167.08 | $189.36 | 212,300 | — | — |
| 2021-01-21 | $167.91 | $190.30 | 474,400 | — | — |
| 2021-01-20 | $167.51 | $189.85 | 388,500 | — | — |
| 2021-01-19 | $163.05 | $184.79 | 243,700 | — | — |
| 2021-01-15 | $159.79 | $181.10 | 509,000 | — | — |
| 2021-01-14 | $164.99 | $186.99 | 377,200 | — | — |
| 2021-01-13 | $162.73 | $184.43 | 277,200 | — | — |
| 2021-01-12 | $166.73 | $188.96 | 434,400 | — | — |
| 2021-01-11 | $163.69 | $185.52 | 430,500 | — | — |
| 2021-01-08 | $165.89 | $188.01 | 383,200 | — | — |
| 2021-01-07 | $170.40 | $193.12 | 453,900 | — | — |
| 2021-01-06 | $165.69 | $187.79 | 425,400 | — | — |
| 2021-01-05 | $160.17 | $181.53 | 368,900 | — | — |
| 2021-01-04 | $157.44 | $178.43 | 358,800 | — | — |