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
- 1988-10-13 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 | $152.00 | $191.06 | 22,600 | — | — |
| 2021-12-30 | $151.48 | $190.41 | 18,500 | — | — |
| 2021-12-29 | $153.42 | $192.84 | 18,800 | — | — |
| 2021-12-28 | $152.73 | $191.98 | 21,700 | — | — |
| 2021-12-27 | $152.94 | $192.24 | 25,000 | — | — |
| 2021-12-23 | $151.85 | $190.87 | 41,000 | — | — |
| 2021-12-22 | $151.25 | $190.12 | 49,500 | — | — |
| 2021-12-21 | $146.63 | $184.31 | 44,800 | — | — |
| 2021-12-20 | $142.91 | $179.63 | 70,300 | — | — |
| 2021-12-17 | $146.28 | $183.87 | 159,600 | — | — |
| 2021-12-16 | $147.96 | $185.98 | 77,800 | — | — |
| 2021-12-15 | $148.97 | $187.25 | 55,600 | — | — |
| 2021-12-14 | $146.63 | $184.31 | 51,300 | — | — |
| 2021-12-13 | $147.15 | $184.96 | 36,100 | — | — |
| 2021-12-10 | $148.54 | $186.71 | 23,300 | — | — |
| 2021-12-09 | $150.43 | $189.09 | 21,100 | — | — |
| 2021-12-08 | $153.37 | $192.78 | 22,700 | — | — |
| 2021-12-07 | $151.86 | $190.88 | 51,500 | — | — |
| 2021-12-06 | $153.22 | $192.59 | 46,100 | — | — |
| 2021-12-03 | $149.32 | $187.69 | 48,400 | — | — |
| 2021-12-02 | $148.60 | $186.79 | 90,000 | — | — |
| 2021-12-01 | $142.72 | $179.40 | 61,700 | — | — |
| 2021-11-30 | $145.52 | $182.91 | 40,100 | — | — |
| 2021-11-29 | $150.38 | $189.02 | 54,000 | — | — |
| 2021-11-26 | $150.72 | $189.45 | 36,800 | — | — |
| 2021-11-24 | $159.35 | $200.30 | 20,400 | — | — |
| 2021-11-23 | $157.57 | $198.06 | 35,400 | — | — |
| 2021-11-22 | $159.69 | $200.73 | 29,000 | — | — |
| 2021-11-19 | $158.55 | $199.29 | 58,700 | — | — |
| 2021-11-18 | $157.72 | $198.25 | 39,300 | — | — |
| 2021-11-17 | $159.97 | $201.08 | 39,200 | — | — |
| 2021-11-16 | $159.87 | $200.95 | 37,800 | — | — |
| 2021-11-15 | $158.67 | $199.44 | 44,900 | — | — |
| 2021-11-12 | $158.15 | $198.38 | 17,700 | — | — |
| 2021-11-11 | $156.73 | $196.59 | 20,400 | — | — |
| 2021-11-10 | $154.48 | $193.77 | 28,000 | — | — |
| 2021-11-09 | $157.04 | $196.98 | 44,600 | — | — |
| 2021-11-08 | $156.86 | $196.76 | 106,000 | — | — |
| 2021-11-05 | $159.60 | $200.19 | 44,600 | — | — |
| 2021-11-04 | $153.82 | $192.94 | 51,300 | — | — |
| 2021-11-03 | $153.78 | $192.89 | 71,300 | — | — |
| 2021-11-02 | $149.36 | $187.35 | 44,300 | — | — |
| 2021-11-01 | $148.24 | $185.94 | 81,200 | — | — |
| 2021-10-29 | $145.67 | $182.72 | 88,200 | — | — |
| 2021-10-28 | $143.50 | $180.00 | 122,100 | — | — |
| 2021-10-27 | $140.45 | $176.17 | 84,900 | — | — |
| 2021-10-26 | $141.40 | $177.37 | 61,700 | — | — |
| 2021-10-25 | $145.93 | $183.05 | 100,200 | — | — |
| 2021-10-22 | $145.36 | $182.33 | 114,600 | — | — |
| 2021-10-21 | $145.02 | $181.91 | 116,500 | — | — |
| 2021-10-20 | $159.30 | $199.82 | 57,900 | — | — |
| 2021-10-19 | $161.72 | $202.85 | 33,200 | — | — |
| 2021-10-18 | $159.60 | $200.19 | 35,700 | — | — |
| 2021-10-15 | $161.12 | $202.10 | 70,000 | — | — |
| 2021-10-14 | $159.31 | $199.83 | 35,600 | — | — |
| 2021-10-13 | $156.09 | $195.79 | 32,000 | — | — |
| 2021-10-12 | $154.60 | $193.92 | 28,300 | — | — |
| 2021-10-11 | $154.22 | $193.45 | 32,800 | — | — |
| 2021-10-08 | $160.75 | $201.64 | 20,800 | — | — |
| 2021-10-07 | $159.76 | $200.40 | 46,300 | — | — |
| 2021-10-06 | $158.09 | $198.30 | 42,600 | — | — |
| 2021-10-05 | $156.79 | $196.67 | 44,200 | — | — |
| 2021-10-04 | $155.15 | $194.61 | 33,600 | — | — |
| 2021-10-01 | $155.38 | $194.90 | 51,800 | — | — |
| 2021-09-30 | $151.79 | $190.40 | 37,600 | — | — |
| 2021-09-29 | $155.39 | $194.91 | 35,200 | — | — |
| 2021-09-28 | $153.52 | $192.57 | 26,800 | — | — |
| 2021-09-27 | $154.12 | $193.32 | 21,400 | — | — |
| 2021-09-24 | $152.85 | $191.73 | 30,400 | — | — |
| 2021-09-23 | $154.15 | $193.36 | 22,500 | — | — |
| 2021-09-22 | $151.03 | $189.44 | 22,200 | — | — |
| 2021-09-21 | $150.20 | $188.40 | 38,200 | — | — |
| 2021-09-20 | $149.54 | $187.58 | 65,300 | — | — |
| 2021-09-17 | $154.66 | $194.00 | 249,300 | — | — |
| 2021-09-16 | $151.48 | $190.01 | 55,200 | — | — |
| 2021-09-15 | $155.04 | $194.47 | 50,400 | — | — |
| 2021-09-14 | $155.61 | $195.19 | 113,900 | — | — |
| 2021-09-13 | $155.19 | $194.66 | 65,100 | — | — |
| 2021-09-10 | $158.12 | $198.34 | 34,200 | — | — |
| 2021-09-09 | $159.13 | $199.60 | 45,900 | — | — |
| 2021-09-08 | $159.78 | $200.42 | 29,400 | — | — |
| 2021-09-07 | $160.81 | $201.71 | 49,000 | — | — |
| 2021-09-03 | $163.13 | $204.62 | 28,100 | — | — |
| 2021-09-02 | $164.88 | $206.82 | 33,100 | — | — |
| 2021-09-01 | $163.31 | $204.85 | 43,000 | — | — |
| 2021-08-31 | $164.75 | $206.65 | 30,500 | — | — |
| 2021-08-30 | $167.16 | $209.68 | 42,200 | — | — |
| 2021-08-27 | $167.40 | $209.98 | 60,400 | — | — |
| 2021-08-26 | $165.96 | $208.17 | 44,800 | — | — |
| 2021-08-25 | $166.82 | $209.25 | 91,100 | — | — |
| 2021-08-24 | $165.64 | $207.77 | 71,300 | — | — |
| 2021-08-23 | $166.34 | $208.65 | 41,300 | — | — |
| 2021-08-20 | $165.03 | $207.01 | 65,500 | — | — |
| 2021-08-19 | $162.96 | $204.41 | 41,800 | — | — |
| 2021-08-18 | $165.38 | $207.44 | 34,500 | — | — |
| 2021-08-17 | $166.36 | $208.67 | 48,200 | — | — |
| 2021-08-16 | $173.02 | $217.03 | 27,800 | — | — |
| 2021-08-13 | $173.40 | $217.09 | 41,700 | — | — |
| 2021-08-12 | $175.19 | $219.33 | 49,200 | — | — |
| 2021-08-11 | $177.08 | $221.70 | 60,700 | — | — |
| 2021-08-10 | $176.49 | $220.96 | 41,600 | — | — |
| 2021-08-09 | $171.65 | $214.90 | 26,000 | — | — |
| 2021-08-06 | $171.45 | $214.65 | 45,000 | — | — |
| 2021-08-05 | $168.13 | $210.49 | 42,900 | — | — |
| 2021-08-04 | $163.03 | $204.11 | 27,000 | — | — |
| 2021-08-03 | $164.83 | $206.36 | 57,600 | — | — |
| 2021-08-02 | $160.57 | $201.03 | 35,600 | — | — |
| 2021-07-30 | $160.69 | $201.18 | 29,400 | — | — |
| 2021-07-29 | $160.08 | $200.41 | 32,100 | — | — |
| 2021-07-28 | $157.80 | $197.56 | 16,100 | — | — |
| 2021-07-27 | $156.50 | $195.93 | 21,400 | — | — |
| 2021-07-26 | $158.35 | $198.25 | 22,600 | — | — |
| 2021-07-23 | $158.63 | $198.60 | 24,200 | — | — |
| 2021-07-22 | $155.57 | $194.77 | 33,600 | — | — |
| 2021-07-21 | $158.84 | $198.86 | 24,600 | — | — |
| 2021-07-20 | $156.58 | $196.03 | 46,600 | — | — |
| 2021-07-19 | $153.10 | $191.68 | 28,100 | — | — |
| 2021-07-16 | $156.04 | $195.36 | 32,400 | — | — |
| 2021-07-15 | $157.29 | $196.92 | 33,300 | — | — |
| 2021-07-14 | $158.70 | $198.69 | 25,300 | — | — |
| 2021-07-13 | $160.27 | $200.65 | 43,800 | — | — |
| 2021-07-12 | $163.61 | $204.83 | 21,000 | — | — |
| 2021-07-09 | $162.64 | $203.62 | 42,100 | — | — |
| 2021-07-08 | $159.08 | $199.16 | 44,700 | — | — |
| 2021-07-07 | $162.74 | $203.74 | 40,100 | — | — |
| 2021-07-06 | $163.94 | $205.25 | 79,100 | — | — |
| 2021-07-02 | $165.20 | $206.82 | 50,500 | — | — |
| 2021-07-01 | $172.01 | $215.35 | 112,000 | — | — |
| 2021-06-30 | $165.28 | $206.92 | 80,900 | — | — |
| 2021-06-29 | $161.40 | $202.07 | 21,000 | — | — |
| 2021-06-28 | $160.48 | $200.92 | 42,300 | — | — |
| 2021-06-25 | $160.89 | $201.43 | 181,000 | — | — |
| 2021-06-24 | $160.10 | $200.44 | 103,000 | — | — |
| 2021-06-23 | $159.15 | $199.25 | 72,400 | — | — |
| 2021-06-22 | $159.54 | $199.74 | 64,900 | — | — |
| 2021-06-21 | $160.59 | $201.05 | 54,500 | — | — |
| 2021-06-18 | $153.86 | $192.63 | 121,600 | — | — |
| 2021-06-17 | $157.99 | $197.80 | 66,700 | — | — |
| 2021-06-16 | $163.11 | $204.21 | 24,300 | — | — |
| 2021-06-15 | $165.38 | $207.05 | 40,100 | — | — |
| 2021-06-14 | $164.12 | $205.47 | 27,500 | — | — |
| 2021-06-11 | $165.26 | $206.90 | 31,800 | — | — |
| 2021-06-10 | $163.82 | $205.10 | 26,800 | — | — |
| 2021-06-09 | $166.98 | $209.05 | 29,000 | — | — |
| 2021-06-08 | $168.76 | $211.28 | 42,500 | — | — |
| 2021-06-07 | $165.08 | $206.67 | 53,700 | — | — |
| 2021-06-04 | $167.93 | $210.24 | 29,400 | — | — |
| 2021-06-03 | $167.82 | $210.10 | 34,100 | — | — |
| 2021-06-02 | $167.43 | $209.62 | 57,300 | — | — |
| 2021-06-01 | $174.08 | $217.94 | 97,000 | — | — |
| 2021-05-28 | $164.63 | $206.11 | 30,700 | — | — |
| 2021-05-27 | $164.23 | $205.61 | 42,300 | — | — |
| 2021-05-26 | $163.40 | $204.57 | 86,100 | — | — |
| 2021-05-25 | $162.95 | $204.01 | 76,900 | — | — |
| 2021-05-24 | $161.20 | $201.82 | 27,500 | — | — |
| 2021-05-21 | $161.10 | $201.69 | 42,700 | — | — |
| 2021-05-20 | $161.48 | $202.17 | 46,100 | — | — |
| 2021-05-19 | $159.88 | $200.16 | 31,800 | — | — |
| 2021-05-18 | $161.73 | $202.48 | 35,900 | — | — |
| 2021-05-17 | $164.50 | $205.95 | 45,500 | — | — |
| 2021-05-14 | $166.41 | $208.34 | 69,200 | — | — |
| 2021-05-13 | $163.41 | $204.58 | 89,700 | — | — |
| 2021-05-12 | $161.14 | $201.33 | 29,200 | — | — |
| 2021-05-11 | $166.43 | $207.94 | 71,600 | — | — |
| 2021-05-10 | $166.30 | $207.78 | 42,700 | — | — |
| 2021-05-07 | $171.33 | $214.06 | 26,700 | — | — |
| 2021-05-06 | $168.93 | $211.06 | 32,100 | — | — |
| 2021-05-05 | $166.26 | $207.73 | 60,600 | — | — |
| 2021-05-04 | $166.72 | $208.30 | 103,600 | — | — |
| 2021-05-03 | $166.72 | $208.30 | 68,600 | — | — |
| 2021-04-30 | $165.78 | $207.13 | 92,800 | — | — |
| 2021-04-29 | $169.16 | $211.35 | 34,100 | — | — |
| 2021-04-28 | $169.62 | $211.92 | 30,500 | — | — |
| 2021-04-27 | $169.42 | $211.67 | 36,100 | — | — |
| 2021-04-26 | $169.62 | $211.92 | 25,100 | — | — |
| 2021-04-23 | $167.32 | $209.05 | 42,000 | — | — |
| 2021-04-22 | $162.76 | $203.35 | 30,500 | — | — |
| 2021-04-21 | $163.88 | $204.75 | 26,400 | — | — |
| 2021-04-20 | $160.76 | $200.85 | 50,200 | — | — |
| 2021-04-19 | $163.34 | $204.08 | 35,300 | — | — |
| 2021-04-16 | $164.67 | $205.74 | 40,700 | — | — |
| 2021-04-15 | $163.31 | $204.04 | 32,500 | — | — |
| 2021-04-14 | $162.64 | $203.20 | 36,300 | — | — |
| 2021-04-13 | $161.15 | $201.34 | 51,300 | — | — |
| 2021-04-12 | $163.43 | $204.19 | 58,800 | — | — |
| 2021-04-09 | $165.10 | $206.28 | 40,200 | — | — |
| 2021-04-08 | $163.19 | $203.89 | 64,500 | — | — |
| 2021-04-07 | $162.34 | $202.83 | 79,000 | — | — |
| 2021-04-06 | $171.09 | $213.76 | 79,300 | — | — |
| 2021-04-05 | $169.17 | $211.36 | 52,100 | — | — |
| 2021-04-01 | $167.40 | $209.15 | 24,800 | — | — |
| 2021-03-31 | $166.62 | $208.18 | 66,700 | — | — |
| 2021-03-30 | $164.26 | $205.23 | 89,800 | — | — |
| 2021-03-29 | $161.32 | $201.55 | 69,000 | — | — |
| 2021-03-26 | $166.36 | $207.85 | 59,100 | — | — |
| 2021-03-25 | $163.18 | $203.88 | 39,300 | — | — |
| 2021-03-24 | $160.42 | $200.43 | 112,500 | — | — |
| 2021-03-23 | $159.44 | $199.20 | 81,600 | — | — |
| 2021-03-22 | $164.83 | $205.94 | 57,000 | — | — |
| 2021-03-19 | $165.90 | $207.28 | 198,100 | — | — |
| 2021-03-18 | $169.73 | $212.06 | 64,700 | — | — |
| 2021-03-17 | $170.21 | $212.66 | 37,200 | — | — |
| 2021-03-16 | $169.72 | $212.05 | 54,700 | — | — |
| 2021-03-15 | $170.98 | $213.62 | 42,100 | — | — |
| 2021-03-12 | $169.91 | $212.29 | 70,800 | — | — |
| 2021-03-11 | $166.49 | $208.01 | 62,900 | — | — |
| 2021-03-10 | $166.03 | $207.44 | 58,500 | — | — |
| 2021-03-09 | $163.99 | $204.89 | 59,000 | — | — |
| 2021-03-08 | $163.63 | $204.44 | 80,400 | — | — |
| 2021-03-05 | $159.34 | $199.08 | 118,500 | — | — |
| 2021-03-04 | $155.59 | $194.39 | 70,700 | — | — |
| 2021-03-03 | $160.41 | $200.42 | 55,900 | — | — |
| 2021-03-02 | $162.69 | $203.26 | 36,600 | — | — |
| 2021-03-01 | $167.72 | $209.55 | 58,500 | — | — |
| 2021-02-26 | $160.25 | $200.22 | 84,100 | — | — |
| 2021-02-25 | $159.98 | $199.88 | 85,500 | — | — |
| 2021-02-24 | $160.83 | $200.94 | 109,600 | — | — |
| 2021-02-23 | $162.81 | $203.41 | 69,600 | — | — |
| 2021-02-22 | $164.27 | $205.24 | 68,200 | — | — |
| 2021-02-19 | $165.68 | $207.00 | 68,700 | — | — |
| 2021-02-18 | $160.66 | $200.73 | 104,100 | — | — |
| 2021-02-17 | $161.69 | $202.02 | 75,300 | — | — |
| 2021-02-16 | $160.61 | $200.67 | 73,800 | — | — |
| 2021-02-12 | $161.70 | $202.03 | 82,700 | — | — |
| 2021-02-11 | $161.98 | $202.38 | 56,100 | — | — |
| 2021-02-10 | $158.09 | $197.12 | 72,400 | — | — |
| 2021-02-09 | $158.59 | $197.74 | 61,700 | — | — |
| 2021-02-08 | $158.13 | $197.17 | 60,200 | — | — |
| 2021-02-05 | $150.90 | $188.15 | 40,300 | — | — |
| 2021-02-04 | $148.56 | $185.24 | 57,600 | — | — |
| 2021-02-03 | $147.40 | $183.79 | 74,400 | — | — |
| 2021-02-02 | $150.41 | $187.54 | 147,700 | — | — |
| 2021-02-01 | $143.09 | $178.41 | 37,500 | — | — |
| 2021-01-29 | $139.83 | $174.35 | 90,000 | — | — |
| 2021-01-28 | $141.28 | $176.16 | 54,500 | — | — |
| 2021-01-27 | $141.41 | $176.32 | 59,600 | — | — |
| 2021-01-26 | $144.68 | $180.40 | 39,200 | — | — |
| 2021-01-25 | $146.19 | $182.28 | 69,200 | — | — |
| 2021-01-22 | $149.91 | $186.92 | 87,400 | — | — |
| 2021-01-21 | $148.78 | $185.51 | 117,400 | — | — |
| 2021-01-20 | $143.46 | $178.88 | 142,100 | — | — |
| 2021-01-19 | $140.22 | $174.84 | 79,800 | — | — |
| 2021-01-15 | $138.17 | $172.28 | 79,700 | — | — |
| 2021-01-14 | $140.77 | $175.52 | 114,200 | — | — |
| 2021-01-13 | $141.50 | $176.43 | 107,100 | — | — |
| 2021-01-12 | $142.99 | $178.29 | 136,400 | — | — |
| 2021-01-11 | $140.29 | $174.92 | 112,800 | — | — |
| 2021-01-08 | $144.00 | $179.55 | 116,100 | — | — |
| 2021-01-07 | $138.82 | $173.09 | 168,700 | — | — |
| 2021-01-06 | $137.70 | $171.69 | 149,800 | — | — |
| 2021-01-05 | $130.05 | $162.16 | 55,800 | — | — |
| 2021-01-04 | $127.47 | $158.94 | 43,100 | — | — |