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
- 1993-03-05 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 | $179.02 | $207.68 | 105,100 | — | — |
| 2021-12-30 | $178.33 | $206.88 | 139,600 | — | — |
| 2021-12-29 | $180.21 | $209.07 | 167,400 | — | — |
| 2021-12-28 | $177.74 | $206.20 | 127,600 | — | — |
| 2021-12-27 | $175.91 | $204.08 | 174,800 | — | — |
| 2021-12-23 | $172.24 | $199.82 | 156,000 | — | — |
| 2021-12-22 | $169.71 | $196.88 | 200,000 | — | — |
| 2021-12-21 | $171.31 | $198.74 | 263,900 | — | — |
| 2021-12-20 | $167.78 | $194.64 | 288,600 | — | — |
| 2021-12-17 | $170.34 | $197.61 | 549,000 | — | — |
| 2021-12-16 | $174.47 | $202.41 | 231,300 | — | — |
| 2021-12-15 | $176.02 | $204.20 | 319,300 | — | — |
| 2021-12-14 | $176.27 | $204.49 | 241,600 | — | — |
| 2021-12-13 | $179.13 | $207.81 | 381,500 | — | — |
| 2021-12-10 | $176.89 | $205.21 | 263,300 | — | — |
| 2021-12-09 | $175.90 | $204.06 | 311,300 | — | — |
| 2021-12-08 | $171.92 | $199.45 | 233,600 | — | — |
| 2021-12-07 | $172.88 | $200.56 | 225,400 | — | — |
| 2021-12-06 | $171.99 | $199.53 | 326,200 | — | — |
| 2021-12-03 | $168.00 | $194.90 | 197,500 | — | — |
| 2021-12-02 | $167.90 | $194.78 | 300,100 | — | — |
| 2021-12-01 | $167.65 | $194.49 | 349,900 | — | — |
| 2021-11-30 | $168.55 | $195.54 | 429,900 | — | — |
| 2021-11-29 | $172.34 | $199.93 | 229,100 | — | — |
| 2021-11-26 | $170.24 | $197.50 | 164,400 | — | — |
| 2021-11-24 | $174.89 | $202.89 | 233,800 | — | — |
| 2021-11-23 | $175.24 | $203.30 | 242,200 | — | — |
| 2021-11-22 | $173.76 | $201.58 | 283,500 | — | — |
| 2021-11-19 | $172.13 | $199.69 | 379,100 | — | — |
| 2021-11-18 | $172.07 | $199.62 | 497,800 | — | — |
| 2021-11-17 | $176.49 | $204.75 | 303,000 | — | — |
| 2021-11-16 | $179.75 | $208.53 | 150,600 | — | — |
| 2021-11-15 | $179.59 | $208.35 | 127,100 | — | — |
| 2021-11-12 | $179.56 | $208.31 | 205,700 | — | — |
| 2021-11-11 | $177.46 | $205.87 | 149,300 | — | — |
| 2021-11-10 | $174.88 | $202.88 | 227,100 | — | — |
| 2021-11-09 | $177.02 | $205.36 | 116,200 | — | — |
| 2021-11-08 | $176.42 | $204.67 | 239,500 | — | — |
| 2021-11-05 | $175.85 | $203.72 | 462,500 | — | — |
| 2021-11-04 | $185.99 | $215.46 | 494,700 | — | — |
| 2021-11-03 | $181.43 | $210.18 | 306,700 | — | — |
| 2021-11-02 | $179.61 | $208.07 | 282,900 | — | — |
| 2021-11-01 | $179.94 | $208.46 | 301,000 | — | — |
| 2021-10-29 | $175.81 | $203.67 | 242,000 | — | — |
| 2021-10-28 | $173.52 | $201.02 | 200,600 | — | — |
| 2021-10-27 | $171.33 | $198.48 | 244,000 | — | — |
| 2021-10-26 | $174.03 | $201.61 | 243,000 | — | — |
| 2021-10-25 | $174.36 | $201.99 | 228,200 | — | — |
| 2021-10-22 | $174.46 | $202.11 | 285,900 | — | — |
| 2021-10-21 | $171.31 | $198.46 | 330,300 | — | — |
| 2021-10-20 | $168.95 | $195.72 | 352,500 | — | — |
| 2021-10-19 | $166.31 | $192.67 | 213,500 | — | — |
| 2021-10-18 | $165.09 | $191.25 | 263,800 | — | — |
| 2021-10-15 | $162.39 | $188.12 | 283,500 | — | — |
| 2021-10-14 | $159.47 | $184.74 | 214,800 | — | — |
| 2021-10-13 | $155.66 | $180.33 | 195,200 | — | — |
| 2021-10-12 | $156.84 | $181.69 | 204,600 | — | — |
| 2021-10-11 | $155.36 | $179.98 | 217,400 | — | — |
| 2021-10-08 | $155.21 | $179.81 | 327,000 | — | — |
| 2021-10-07 | $158.45 | $183.56 | 255,200 | — | — |
| 2021-10-06 | $158.50 | $183.62 | 147,400 | — | — |
| 2021-10-05 | $157.82 | $182.83 | 221,800 | — | — |
| 2021-10-04 | $156.89 | $181.75 | 242,000 | — | — |
| 2021-10-01 | $158.03 | $183.07 | 259,600 | — | — |
| 2021-09-30 | $157.82 | $182.83 | 179,700 | — | — |
| 2021-09-29 | $160.20 | $185.59 | 325,900 | — | — |
| 2021-09-28 | $161.12 | $186.65 | 223,800 | — | — |
| 2021-09-27 | $165.61 | $191.85 | 202,600 | — | — |
| 2021-09-24 | $164.63 | $190.72 | 187,000 | — | — |
| 2021-09-23 | $162.42 | $188.16 | 310,400 | — | — |
| 2021-09-22 | $160.03 | $185.39 | 196,100 | — | — |
| 2021-09-21 | $160.70 | $186.17 | 249,700 | — | — |
| 2021-09-20 | $158.85 | $184.02 | 365,100 | — | — |
| 2021-09-17 | $160.11 | $185.48 | 508,000 | — | — |
| 2021-09-16 | $161.44 | $187.02 | 232,100 | — | — |
| 2021-09-15 | $160.87 | $186.36 | 333,100 | — | — |
| 2021-09-14 | $159.42 | $184.68 | 301,500 | — | — |
| 2021-09-13 | $161.31 | $186.87 | 213,300 | — | — |
| 2021-09-10 | $161.60 | $187.21 | 268,500 | — | — |
| 2021-09-09 | $161.24 | $186.79 | 268,500 | — | — |
| 2021-09-08 | $164.66 | $190.75 | 272,200 | — | — |
| 2021-09-07 | $166.83 | $193.27 | 164,700 | — | — |
| 2021-09-03 | $169.15 | $195.96 | 210,800 | — | — |
| 2021-09-02 | $171.86 | $199.09 | 308,500 | — | — |
| 2021-09-01 | $170.25 | $197.23 | 319,300 | — | — |
| 2021-08-31 | $168.03 | $194.66 | 263,400 | — | — |
| 2021-08-30 | $171.84 | $199.07 | 295,000 | — | — |
| 2021-08-27 | $169.13 | $195.93 | 340,900 | — | — |
| 2021-08-26 | $165.82 | $192.10 | 218,900 | — | — |
| 2021-08-25 | $165.36 | $191.56 | 255,700 | — | — |
| 2021-08-24 | $163.37 | $189.26 | 263,500 | — | — |
| 2021-08-23 | $162.68 | $188.46 | 395,500 | — | — |
| 2021-08-20 | $157.72 | $182.71 | 392,300 | — | — |
| 2021-08-19 | $156.10 | $180.84 | 245,600 | — | — |
| 2021-08-18 | $157.69 | $182.68 | 289,100 | — | — |
| 2021-08-17 | $158.50 | $183.62 | 182,300 | — | — |
| 2021-08-16 | $160.86 | $186.35 | 203,000 | — | — |
| 2021-08-13 | $161.93 | $187.59 | 169,400 | — | — |
| 2021-08-12 | $161.06 | $186.58 | 161,100 | — | — |
| 2021-08-11 | $159.07 | $184.28 | 268,200 | — | — |
| 2021-08-10 | $156.62 | $181.44 | 227,100 | — | — |
| 2021-08-09 | $156.03 | $180.76 | 162,500 | — | — |
| 2021-08-06 | $157.60 | $182.57 | 143,000 | — | — |
| 2021-08-05 | $157.10 | $181.71 | 137,000 | — | — |
| 2021-08-04 | $157.55 | $182.23 | 325,900 | — | — |
| 2021-08-03 | $158.07 | $182.83 | 189,400 | — | — |
| 2021-08-02 | $155.51 | $179.87 | 269,800 | — | — |
| 2021-07-30 | $157.00 | $181.59 | 489,300 | — | — |
| 2021-07-29 | $155.60 | $179.97 | 296,300 | — | — |
| 2021-07-28 | $152.64 | $176.55 | 247,200 | — | — |
| 2021-07-27 | $153.06 | $177.03 | 200,500 | — | — |
| 2021-07-26 | $153.52 | $177.57 | 234,900 | — | — |
| 2021-07-23 | $152.54 | $176.43 | 270,700 | — | — |
| 2021-07-22 | $149.30 | $172.68 | 741,700 | — | — |
| 2021-07-21 | $154.80 | $179.05 | 477,300 | — | — |
| 2021-07-20 | $154.10 | $178.24 | 330,300 | — | — |
| 2021-07-19 | $151.87 | $175.66 | 392,200 | — | — |
| 2021-07-16 | $155.12 | $179.42 | 1,138,400 | — | — |
| 2021-07-15 | $156.90 | $181.47 | 242,300 | — | — |
| 2021-07-14 | $157.86 | $182.59 | 256,600 | — | — |
| 2021-07-13 | $155.77 | $180.17 | 295,900 | — | — |
| 2021-07-12 | $157.25 | $181.88 | 333,000 | — | — |
| 2021-07-09 | $157.05 | $181.65 | 285,400 | — | — |
| 2021-07-08 | $155.07 | $179.36 | 286,100 | — | — |
| 2021-07-07 | $158.06 | $182.82 | 242,100 | — | — |
| 2021-07-06 | $156.95 | $181.53 | 389,900 | — | — |
| 2021-07-02 | $158.07 | $182.83 | 249,000 | — | — |
| 2021-07-01 | $160.11 | $185.19 | 279,700 | — | — |
| 2021-06-30 | $158.02 | $182.77 | 309,000 | — | — |
| 2021-06-29 | $159.29 | $184.24 | 242,300 | — | — |
| 2021-06-28 | $158.82 | $183.70 | 209,200 | — | — |
| 2021-06-25 | $160.60 | $185.75 | 443,500 | — | — |
| 2021-06-24 | $158.66 | $183.51 | 310,500 | — | — |
| 2021-06-23 | $157.60 | $182.28 | 226,000 | — | — |
| 2021-06-22 | $158.31 | $183.11 | 190,400 | — | — |
| 2021-06-21 | $158.09 | $182.85 | 182,400 | — | — |
| 2021-06-18 | $154.99 | $179.27 | 325,600 | — | — |
| 2021-06-17 | $157.61 | $182.30 | 323,100 | — | — |
| 2021-06-16 | $159.88 | $184.92 | 230,900 | — | — |
| 2021-06-15 | $162.04 | $187.42 | 259,000 | — | — |
| 2021-06-14 | $159.80 | $184.83 | 290,600 | — | — |
| 2021-06-11 | $160.85 | $186.04 | 230,000 | — | — |
| 2021-06-10 | $158.78 | $183.65 | 315,900 | — | — |
| 2021-06-09 | $161.98 | $187.35 | 272,500 | — | — |
| 2021-06-08 | $163.34 | $188.92 | 211,000 | — | — |
| 2021-06-07 | $161.29 | $186.55 | 428,600 | — | — |
| 2021-06-04 | $160.79 | $185.97 | 320,800 | — | — |
| 2021-06-03 | $162.34 | $187.77 | 485,300 | — | — |
| 2021-06-02 | $165.20 | $191.07 | 279,800 | — | — |
| 2021-06-01 | $169.48 | $196.03 | 273,400 | — | — |
| 2021-05-28 | $170.50 | $197.20 | 215,500 | — | — |
| 2021-05-27 | $169.12 | $195.61 | 199,400 | — | — |
| 2021-05-26 | $167.68 | $193.94 | 368,400 | — | — |
| 2021-05-25 | $165.26 | $191.14 | 172,500 | — | — |
| 2021-05-24 | $168.17 | $194.51 | 174,700 | — | — |
| 2021-05-21 | $167.22 | $193.41 | 234,600 | — | — |
| 2021-05-20 | $168.28 | $194.64 | 288,400 | — | — |
| 2021-05-19 | $172.26 | $199.24 | 230,600 | — | — |
| 2021-05-18 | $172.54 | $199.56 | 171,100 | — | — |
| 2021-05-17 | $174.60 | $201.95 | 112,400 | — | — |
| 2021-05-14 | $175.12 | $202.55 | 154,400 | — | — |
| 2021-05-13 | $173.90 | $201.14 | 273,900 | — | — |
| 2021-05-12 | $171.44 | $198.29 | 264,700 | — | — |
| 2021-05-11 | $176.52 | $204.17 | 270,400 | — | — |
| 2021-05-10 | $180.52 | $208.79 | 233,800 | — | — |
| 2021-05-07 | $178.30 | $206.23 | 307,500 | — | — |
| 2021-05-06 | $175.72 | $203.24 | 240,300 | — | — |
| 2021-05-05 | $176.99 | $204.71 | 197,000 | — | — |
| 2021-05-04 | $178.59 | $206.32 | 236,000 | — | — |
| 2021-05-03 | $175.67 | $202.95 | 197,400 | — | — |
| 2021-04-30 | $172.28 | $199.03 | 269,300 | — | — |
| 2021-04-29 | $171.17 | $197.75 | 197,200 | — | — |
| 2021-04-28 | $168.74 | $194.94 | 330,100 | — | — |
| 2021-04-27 | $171.51 | $198.14 | 302,200 | — | — |
| 2021-04-26 | $169.36 | $195.66 | 535,500 | — | — |
| 2021-04-23 | $171.73 | $198.39 | 399,200 | — | — |
| 2021-04-22 | $169.06 | $195.31 | 781,000 | — | — |
| 2021-04-21 | $173.04 | $199.91 | 531,000 | — | — |
| 2021-04-20 | $174.98 | $202.15 | 236,200 | — | — |
| 2021-04-19 | $175.00 | $202.17 | 260,300 | — | — |
| 2021-04-16 | $175.77 | $203.06 | 195,800 | — | — |
| 2021-04-15 | $173.96 | $200.97 | 172,300 | — | — |
| 2021-04-14 | $172.86 | $199.70 | 230,400 | — | — |
| 2021-04-13 | $172.03 | $198.74 | 174,100 | — | — |
| 2021-04-12 | $172.78 | $199.61 | 207,400 | — | — |
| 2021-04-09 | $169.42 | $195.73 | 184,400 | — | — |
| 2021-04-08 | $168.75 | $194.95 | 195,100 | — | — |
| 2021-04-07 | $167.97 | $194.05 | 222,500 | — | — |
| 2021-04-06 | $168.64 | $194.82 | 214,700 | — | — |
| 2021-04-05 | $169.81 | $196.18 | 158,800 | — | — |
| 2021-04-01 | $167.70 | $193.74 | 158,600 | — | — |
| 2021-03-31 | $165.06 | $190.69 | 346,800 | — | — |
| 2021-03-30 | $168.98 | $195.22 | 259,000 | — | — |
| 2021-03-29 | $166.21 | $192.02 | 298,400 | — | — |
| 2021-03-26 | $169.21 | $195.48 | 194,500 | — | — |
| 2021-03-25 | $165.53 | $191.23 | 200,700 | — | — |
| 2021-03-24 | $162.73 | $188.00 | 223,600 | — | — |
| 2021-03-23 | $160.41 | $185.32 | 229,700 | — | — |
| 2021-03-22 | $163.00 | $188.31 | 276,200 | — | — |
| 2021-03-19 | $165.01 | $190.63 | 501,300 | — | — |
| 2021-03-18 | $166.41 | $192.25 | 169,500 | — | — |
| 2021-03-17 | $165.60 | $191.31 | 220,700 | — | — |
| 2021-03-16 | $164.80 | $190.39 | 275,600 | — | — |
| 2021-03-15 | $166.19 | $191.99 | 162,800 | — | — |
| 2021-03-12 | $164.30 | $189.81 | 326,400 | — | — |
| 2021-03-11 | $163.54 | $188.93 | 266,000 | — | — |
| 2021-03-10 | $162.31 | $187.51 | 273,700 | — | — |
| 2021-03-09 | $162.23 | $187.42 | 390,300 | — | — |
| 2021-03-08 | $162.00 | $187.15 | 395,900 | — | — |
| 2021-03-05 | $162.37 | $187.58 | 357,900 | — | — |
| 2021-03-04 | $159.79 | $184.60 | 482,500 | — | — |
| 2021-03-03 | $164.39 | $189.91 | 207,400 | — | — |
| 2021-03-02 | $162.51 | $187.74 | 307,500 | — | — |
| 2021-03-01 | $162.81 | $188.09 | 287,100 | — | — |
| 2021-02-26 | $160.14 | $185.00 | 270,500 | — | — |
| 2021-02-25 | $161.74 | $186.85 | 177,100 | — | — |
| 2021-02-24 | $161.82 | $186.95 | 227,800 | — | — |
| 2021-02-23 | $160.49 | $185.41 | 207,400 | — | — |
| 2021-02-22 | $160.29 | $185.18 | 263,200 | — | — |
| 2021-02-19 | $160.12 | $184.98 | 319,100 | — | — |
| 2021-02-18 | $157.02 | $181.40 | 239,700 | — | — |
| 2021-02-17 | $154.16 | $178.10 | 193,900 | — | — |
| 2021-02-16 | $153.86 | $177.75 | 254,200 | — | — |
| 2021-02-12 | $154.89 | $178.94 | 155,100 | — | — |
| 2021-02-11 | $152.40 | $176.06 | 285,100 | — | — |
| 2021-02-10 | $151.48 | $174.76 | 389,700 | — | — |
| 2021-02-09 | $152.90 | $176.40 | 241,800 | — | — |
| 2021-02-08 | $149.69 | $172.69 | 222,300 | — | — |
| 2021-02-05 | $148.34 | $171.13 | 273,800 | — | — |
| 2021-02-04 | $146.86 | $169.43 | 212,400 | — | — |
| 2021-02-03 | $143.78 | $165.87 | 353,600 | — | — |
| 2021-02-02 | $143.77 | $165.86 | 352,600 | — | — |
| 2021-02-01 | $140.66 | $162.27 | 430,800 | — | — |
| 2021-01-29 | $139.40 | $160.82 | 584,300 | — | — |
| 2021-01-28 | $142.35 | $164.22 | 607,400 | — | — |
| 2021-01-27 | $145.52 | $167.88 | 668,000 | — | — |
| 2021-01-26 | $149.79 | $172.81 | 223,300 | — | — |
| 2021-01-25 | $154.70 | $178.47 | 348,400 | — | — |
| 2021-01-22 | $152.37 | $175.78 | 266,500 | — | — |
| 2021-01-21 | $152.59 | $176.04 | 273,500 | — | — |
| 2021-01-20 | $157.04 | $181.17 | 293,400 | — | — |
| 2021-01-19 | $153.34 | $176.90 | 385,200 | — | — |
| 2021-01-15 | $149.61 | $172.60 | 396,000 | — | — |
| 2021-01-14 | $151.83 | $175.16 | 263,200 | — | — |
| 2021-01-13 | $148.00 | $170.74 | 360,000 | — | — |
| 2021-01-12 | $148.07 | $170.82 | 287,400 | — | — |
| 2021-01-11 | $144.38 | $166.57 | 188,500 | — | — |
| 2021-01-08 | $144.41 | $166.60 | 303,700 | — | — |
| 2021-01-07 | $144.15 | $166.30 | 373,000 | — | — |
| 2021-01-06 | $142.75 | $162.38 | 313,700 | — | — |
| 2021-01-05 | $135.44 | $154.06 | 167,400 | — | — |
| 2021-01-04 | $133.09 | $151.39 | 177,400 | — | — |