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
- 1999-03-30 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 | $174.17 | $205.28 | 207,800 | — | — |
| 2021-12-30 | $174.75 | $205.96 | 263,500 | — | — |
| 2021-12-29 | $177.58 | $209.30 | 350,700 | — | — |
| 2021-12-28 | $174.97 | $206.22 | 289,100 | — | — |
| 2021-12-27 | $176.73 | $208.29 | 467,800 | — | — |
| 2021-12-23 | $169.16 | $199.37 | 342,600 | — | — |
| 2021-12-22 | $166.80 | $196.59 | 299,400 | — | — |
| 2021-12-21 | $164.82 | $194.26 | 513,100 | — | — |
| 2021-12-20 | $156.25 | $184.16 | 360,900 | — | — |
| 2021-12-17 | $157.03 | $185.08 | 801,000 | — | — |
| 2021-12-16 | $158.26 | $186.52 | 478,800 | — | — |
| 2021-12-15 | $163.60 | $192.82 | 444,200 | — | — |
| 2021-12-14 | $159.60 | $188.10 | 691,700 | — | — |
| 2021-12-13 | $157.15 | $185.22 | 372,300 | — | — |
| 2021-12-10 | $161.37 | $190.19 | 212,300 | — | — |
| 2021-12-09 | $161.10 | $189.87 | 282,700 | — | — |
| 2021-12-08 | $165.95 | $195.59 | 433,600 | — | — |
| 2021-12-07 | $163.06 | $192.18 | 446,700 | — | — |
| 2021-12-06 | $155.60 | $183.39 | 306,300 | — | — |
| 2021-12-03 | $156.09 | $183.97 | 399,600 | — | — |
| 2021-12-02 | $155.17 | $182.88 | 393,600 | — | — |
| 2021-12-01 | $154.87 | $182.53 | 541,100 | — | — |
| 2021-11-30 | $152.16 | $179.34 | 1,009,400 | — | — |
| 2021-11-29 | $158.34 | $186.62 | 520,100 | — | — |
| 2021-11-26 | $155.03 | $182.72 | 304,800 | — | — |
| 2021-11-24 | $162.15 | $190.85 | 263,800 | — | — |
| 2021-11-23 | $160.55 | $188.97 | 455,300 | — | — |
| 2021-11-22 | $160.99 | $189.48 | 314,200 | — | — |
| 2021-11-19 | $163.43 | $192.36 | 413,100 | — | — |
| 2021-11-18 | $164.33 | $193.42 | 314,500 | — | — |
| 2021-11-17 | $164.95 | $194.15 | 354,700 | — | — |
| 2021-11-16 | $166.98 | $196.54 | 477,400 | — | — |
| 2021-11-15 | $165.86 | $195.22 | 454,400 | — | — |
| 2021-11-12 | $166.51 | $195.98 | 558,100 | — | — |
| 2021-11-11 | $163.43 | $192.36 | 343,000 | — | — |
| 2021-11-10 | $157.01 | $184.80 | 538,000 | — | — |
| 2021-11-09 | $161.36 | $189.92 | 494,300 | — | — |
| 2021-11-08 | $158.84 | $186.95 | 495,000 | — | — |
| 2021-11-05 | $160.26 | $188.63 | 902,100 | — | — |
| 2021-11-04 | $156.87 | $184.64 | 405,500 | — | — |
| 2021-11-03 | $154.19 | $181.48 | 310,000 | — | — |
| 2021-11-02 | $153.91 | $181.15 | 388,800 | — | — |
| 2021-11-01 | $152.86 | $179.92 | 435,100 | — | — |
| 2021-10-29 | $150.05 | $176.61 | 503,400 | — | — |
| 2021-10-28 | $145.74 | $171.54 | 755,600 | — | — |
| 2021-10-27 | $142.90 | $168.19 | 536,100 | — | — |
| 2021-10-26 | $142.57 | $167.80 | 395,100 | — | — |
| 2021-10-25 | $145.53 | $171.29 | 237,500 | — | — |
| 2021-10-22 | $144.72 | $170.34 | 322,500 | — | — |
| 2021-10-21 | $145.39 | $171.12 | 310,100 | — | — |
| 2021-10-20 | $145.60 | $171.37 | 459,500 | — | — |
| 2021-10-19 | $145.29 | $171.01 | 289,200 | — | — |
| 2021-10-18 | $144.26 | $169.79 | 355,900 | — | — |
| 2021-10-15 | $144.67 | $170.28 | 356,700 | — | — |
| 2021-10-14 | $145.23 | $170.94 | 549,100 | — | — |
| 2021-10-13 | $141.92 | $167.04 | 285,500 | — | — |
| 2021-10-12 | $144.38 | $169.94 | 451,400 | — | — |
| 2021-10-11 | $143.07 | $168.39 | 276,900 | — | — |
| 2021-10-08 | $142.67 | $167.92 | 243,000 | — | — |
| 2021-10-07 | $145.40 | $171.14 | 537,700 | — | — |
| 2021-10-06 | $142.78 | $168.05 | 439,300 | — | — |
| 2021-10-05 | $144.51 | $170.09 | 394,000 | — | — |
| 2021-10-04 | $145.28 | $170.99 | 386,500 | — | — |
| 2021-10-01 | $149.70 | $176.20 | 539,300 | — | — |
| 2021-09-30 | $150.91 | $177.62 | 487,500 | — | — |
| 2021-09-29 | $150.55 | $177.20 | 509,600 | — | — |
| 2021-09-28 | $150.93 | $177.64 | 775,000 | — | — |
| 2021-09-27 | $154.72 | $182.11 | 194,000 | — | — |
| 2021-09-24 | $153.35 | $180.49 | 238,000 | — | — |
| 2021-09-23 | $153.26 | $180.39 | 335,200 | — | — |
| 2021-09-22 | $150.35 | $176.96 | 462,200 | — | — |
| 2021-09-21 | $149.23 | $175.64 | 505,000 | — | — |
| 2021-09-20 | $147.18 | $173.23 | 403,000 | — | — |
| 2021-09-17 | $149.47 | $175.93 | 971,500 | — | — |
| 2021-09-16 | $150.50 | $177.14 | 326,900 | — | — |
| 2021-09-15 | $151.24 | $178.01 | 334,400 | — | — |
| 2021-09-14 | $151.26 | $178.03 | 317,400 | — | — |
| 2021-09-13 | $150.55 | $177.20 | 248,100 | — | — |
| 2021-09-10 | $148.42 | $174.69 | 298,000 | — | — |
| 2021-09-09 | $148.51 | $174.80 | 191,200 | — | — |
| 2021-09-08 | $146.14 | $172.01 | 348,600 | — | — |
| 2021-09-07 | $149.45 | $175.90 | 354,600 | — | — |
| 2021-09-03 | $148.51 | $174.80 | 241,600 | — | — |
| 2021-09-02 | $147.24 | $173.30 | 546,200 | — | — |
| 2021-09-01 | $145.04 | $170.71 | 620,000 | — | — |
| 2021-08-31 | $147.18 | $173.23 | 426,400 | — | — |
| 2021-08-30 | $149.48 | $175.94 | 225,300 | — | — |
| 2021-08-27 | $150.28 | $176.88 | 428,800 | — | — |
| 2021-08-26 | $144.23 | $169.50 | 472,300 | — | — |
| 2021-08-25 | $143.96 | $169.18 | 333,000 | — | — |
| 2021-08-24 | $144.75 | $170.11 | 203,500 | — | — |
| 2021-08-23 | $143.63 | $168.79 | 416,100 | — | — |
| 2021-08-20 | $140.83 | $165.50 | 205,300 | — | — |
| 2021-08-19 | $140.42 | $165.02 | 404,300 | — | — |
| 2021-08-18 | $141.21 | $165.95 | 237,600 | — | — |
| 2021-08-17 | $142.49 | $167.45 | 597,200 | — | — |
| 2021-08-16 | $147.39 | $173.21 | 268,500 | — | — |
| 2021-08-13 | $146.16 | $171.77 | 290,900 | — | — |
| 2021-08-12 | $146.86 | $172.59 | 544,800 | — | — |
| 2021-08-11 | $151.66 | $178.23 | 345,500 | — | — |
| 2021-08-10 | $151.57 | $178.13 | 563,700 | — | — |
| 2021-08-09 | $154.84 | $181.97 | 224,200 | — | — |
| 2021-08-06 | $156.87 | $184.35 | 472,600 | — | — |
| 2021-08-05 | $154.74 | $181.85 | 517,500 | — | — |
| 2021-08-04 | $155.97 | $183.30 | 404,100 | — | — |
| 2021-08-03 | $155.79 | $183.08 | 322,200 | — | — |
| 2021-08-02 | $156.42 | $183.83 | 508,000 | — | — |
| 2021-07-30 | $156.44 | $183.85 | 575,100 | — | — |
| 2021-07-29 | $154.81 | $181.93 | 1,079,900 | — | — |
| 2021-07-28 | $160.10 | $188.15 | 627,900 | — | — |
| 2021-07-27 | $156.62 | $184.06 | 1,349,200 | — | — |
| 2021-07-26 | $162.55 | $191.03 | 609,500 | — | — |
| 2021-07-23 | $165.11 | $194.04 | 281,300 | — | — |
| 2021-07-22 | $162.75 | $191.26 | 331,800 | — | — |
| 2021-07-21 | $165.31 | $194.27 | 522,300 | — | — |
| 2021-07-20 | $160.55 | $188.68 | 798,800 | — | — |
| 2021-07-19 | $154.22 | $181.24 | 369,700 | — | — |
| 2021-07-16 | $157.59 | $185.20 | 470,300 | — | — |
| 2021-07-15 | $161.82 | $190.17 | 517,100 | — | — |
| 2021-07-14 | $164.02 | $192.76 | 527,400 | — | — |
| 2021-07-13 | $164.19 | $192.96 | 463,200 | — | — |
| 2021-07-12 | $165.52 | $194.52 | 451,700 | — | — |
| 2021-07-09 | $165.43 | $194.41 | 454,300 | — | — |
| 2021-07-08 | $161.48 | $189.77 | 400,900 | — | — |
| 2021-07-07 | $165.00 | $193.91 | 528,700 | — | — |
| 2021-07-06 | $168.27 | $197.75 | 564,100 | — | — |
| 2021-07-02 | $168.52 | $198.05 | 507,100 | — | — |
| 2021-07-01 | $170.77 | $200.69 | 1,038,600 | — | — |
| 2021-06-30 | $177.95 | $209.13 | 217,600 | — | — |
| 2021-06-29 | $178.33 | $209.57 | 219,600 | — | — |
| 2021-06-28 | $176.90 | $207.89 | 258,900 | — | — |
| 2021-06-25 | $173.29 | $203.65 | 513,100 | — | — |
| 2021-06-24 | $173.56 | $203.97 | 296,200 | — | — |
| 2021-06-23 | $170.28 | $200.11 | 332,900 | — | — |
| 2021-06-22 | $169.64 | $199.36 | 349,200 | — | — |
| 2021-06-21 | $169.68 | $199.41 | 403,200 | — | — |
| 2021-06-18 | $168.41 | $197.92 | 529,400 | — | — |
| 2021-06-17 | $175.38 | $206.11 | 384,000 | — | — |
| 2021-06-16 | $176.56 | $207.49 | 242,700 | — | — |
| 2021-06-15 | $178.02 | $209.21 | 167,100 | — | — |
| 2021-06-14 | $180.76 | $212.43 | 269,900 | — | — |
| 2021-06-11 | $177.56 | $208.67 | 462,200 | — | — |
| 2021-06-10 | $181.34 | $213.11 | 324,600 | — | — |
| 2021-06-09 | $178.54 | $209.82 | 238,500 | — | — |
| 2021-06-08 | $179.58 | $211.04 | 273,200 | — | — |
| 2021-06-07 | $183.00 | $215.06 | 215,900 | — | — |
| 2021-06-04 | $186.45 | $219.12 | 240,100 | — | — |
| 2021-06-03 | $181.73 | $213.57 | 255,100 | — | — |
| 2021-06-02 | $186.37 | $219.02 | 313,000 | — | — |
| 2021-06-01 | $185.54 | $218.05 | 363,200 | — | — |
| 2021-05-28 | $188.23 | $221.21 | 231,300 | — | — |
| 2021-05-27 | $186.92 | $219.67 | 265,300 | — | — |
| 2021-05-26 | $186.36 | $218.75 | 258,200 | — | — |
| 2021-05-25 | $186.35 | $218.74 | 433,800 | — | — |
| 2021-05-24 | $186.58 | $219.01 | 496,600 | — | — |
| 2021-05-21 | $182.17 | $213.83 | 290,400 | — | — |
| 2021-05-20 | $188.06 | $220.75 | 326,700 | — | — |
| 2021-05-19 | $182.28 | $213.96 | 269,500 | — | — |
| 2021-05-18 | $176.43 | $207.10 | 362,800 | — | — |
| 2021-05-17 | $176.68 | $207.39 | 286,900 | — | — |
| 2021-05-14 | $178.91 | $210.01 | 371,900 | — | — |
| 2021-05-13 | $171.24 | $201.00 | 332,700 | — | — |
| 2021-05-12 | $165.96 | $194.81 | 325,300 | — | — |
| 2021-05-11 | $174.40 | $204.71 | 309,600 | — | — |
| 2021-05-10 | $174.47 | $204.80 | 352,500 | — | — |
| 2021-05-07 | $183.34 | $215.21 | 224,800 | — | — |
| 2021-05-06 | $179.55 | $210.76 | 260,800 | — | — |
| 2021-05-05 | $176.47 | $207.14 | 284,700 | — | — |
| 2021-05-04 | $176.49 | $207.17 | 334,800 | — | — |
| 2021-05-03 | $177.98 | $208.92 | 285,900 | — | — |
| 2021-04-30 | $179.11 | $210.24 | 313,900 | — | — |
| 2021-04-29 | $185.30 | $217.51 | 201,600 | — | — |
| 2021-04-28 | $188.18 | $220.89 | 293,000 | — | — |
| 2021-04-27 | $187.34 | $219.90 | 394,800 | — | — |
| 2021-04-26 | $190.52 | $223.64 | 488,000 | — | — |
| 2021-04-23 | $185.30 | $217.51 | 351,700 | — | — |
| 2021-04-22 | $179.85 | $211.11 | 285,900 | — | — |
| 2021-04-21 | $185.04 | $217.20 | 372,800 | — | — |
| 2021-04-20 | $176.33 | $206.98 | 262,700 | — | — |
| 2021-04-19 | $181.04 | $212.51 | 441,300 | — | — |
| 2021-04-16 | $186.82 | $219.29 | 237,700 | — | — |
| 2021-04-15 | $188.26 | $220.98 | 327,300 | — | — |
| 2021-04-14 | $185.74 | $218.02 | 260,700 | — | — |
| 2021-04-13 | $186.52 | $218.94 | 391,300 | — | — |
| 2021-04-12 | $187.75 | $220.38 | 287,200 | — | — |
| 2021-04-09 | $191.46 | $224.74 | 455,200 | — | — |
| 2021-04-08 | $195.05 | $228.95 | 350,200 | — | — |
| 2021-04-07 | $193.30 | $226.90 | 291,000 | — | — |
| 2021-04-06 | $192.93 | $226.46 | 388,100 | — | — |
| 2021-04-05 | $196.86 | $231.08 | 446,300 | — | — |
| 2021-04-01 | $195.84 | $229.88 | 452,200 | — | — |
| 2021-03-31 | $185.42 | $217.65 | 408,400 | — | — |
| 2021-03-30 | $181.64 | $213.21 | 258,300 | — | — |
| 2021-03-29 | $178.31 | $209.30 | 363,800 | — | — |
| 2021-03-26 | $183.11 | $214.94 | 406,900 | — | — |
| 2021-03-25 | $171.08 | $200.82 | 433,300 | — | — |
| 2021-03-24 | $170.50 | $200.14 | 408,700 | — | — |
| 2021-03-23 | $167.11 | $196.16 | 524,700 | — | — |
| 2021-03-22 | $176.33 | $206.98 | 325,300 | — | — |
| 2021-03-19 | $172.24 | $202.18 | 521,400 | — | — |
| 2021-03-18 | $171.74 | $201.59 | 379,400 | — | — |
| 2021-03-17 | $181.49 | $213.04 | 499,300 | — | — |
| 2021-03-16 | $177.91 | $208.83 | 565,700 | — | — |
| 2021-03-15 | $172.05 | $201.95 | 241,000 | — | — |
| 2021-03-12 | $166.16 | $195.04 | 351,800 | — | — |
| 2021-03-11 | $169.66 | $199.15 | 397,600 | — | — |
| 2021-03-10 | $160.53 | $188.43 | 504,400 | — | — |
| 2021-03-09 | $162.61 | $190.87 | 623,600 | — | — |
| 2021-03-08 | $151.00 | $177.25 | 736,700 | — | — |
| 2021-03-05 | $153.00 | $179.59 | 591,000 | — | — |
| 2021-03-04 | $150.76 | $176.96 | 519,400 | — | — |
| 2021-03-03 | $158.77 | $186.37 | 400,500 | — | — |
| 2021-03-02 | $162.80 | $191.10 | 551,100 | — | — |
| 2021-03-01 | $171.77 | $201.63 | 346,600 | — | — |
| 2021-02-26 | $164.90 | $193.56 | 418,900 | — | — |
| 2021-02-25 | $162.05 | $190.22 | 626,300 | — | — |
| 2021-02-24 | $176.93 | $207.68 | 628,000 | — | — |
| 2021-02-23 | $168.20 | $197.44 | 615,200 | — | — |
| 2021-02-22 | $166.70 | $195.68 | 741,100 | — | — |
| 2021-02-19 | $170.35 | $199.96 | 848,700 | — | — |
| 2021-02-18 | $158.89 | $186.27 | 502,200 | — | — |
| 2021-02-17 | $164.55 | $192.91 | 483,400 | — | — |
| 2021-02-16 | $172.20 | $201.88 | 659,400 | — | — |
| 2021-02-12 | $167.43 | $196.28 | 895,300 | — | — |
| 2021-02-11 | $162.85 | $190.92 | 931,800 | — | — |
| 2021-02-10 | $151.82 | $177.98 | 559,100 | — | — |
| 2021-02-09 | $147.92 | $173.41 | 1,114,000 | — | — |
| 2021-02-08 | $149.24 | $174.96 | 1,967,800 | — | — |
| 2021-02-05 | $162.33 | $190.31 | 254,700 | — | — |
| 2021-02-04 | $167.27 | $196.10 | 232,600 | — | — |
| 2021-02-03 | $161.36 | $189.17 | 381,400 | — | — |
| 2021-02-02 | $168.08 | $197.05 | 377,600 | — | — |
| 2021-02-01 | $164.32 | $192.64 | 500,800 | — | — |
| 2021-01-29 | $158.07 | $185.31 | 464,400 | — | — |
| 2021-01-28 | $166.97 | $195.75 | 668,000 | — | — |
| 2021-01-27 | $165.53 | $194.06 | 521,700 | — | — |
| 2021-01-26 | $177.09 | $207.61 | 354,000 | — | — |
| 2021-01-25 | $183.84 | $215.52 | 231,900 | — | — |
| 2021-01-22 | $185.00 | $216.88 | 367,500 | — | — |
| 2021-01-21 | $184.96 | $216.84 | 374,100 | — | — |
| 2021-01-20 | $188.24 | $220.68 | 502,800 | — | — |
| 2021-01-19 | $188.12 | $220.54 | 539,300 | — | — |
| 2021-01-15 | $177.60 | $208.21 | 363,400 | — | — |
| 2021-01-14 | $177.79 | $208.43 | 672,100 | — | — |
| 2021-01-13 | $166.96 | $195.73 | 305,600 | — | — |
| 2021-01-12 | $171.05 | $200.53 | 300,100 | — | — |
| 2021-01-11 | $168.63 | $197.69 | 260,800 | — | — |
| 2021-01-08 | $164.96 | $193.39 | 324,200 | — | — |
| 2021-01-07 | $162.81 | $190.87 | 384,800 | — | — |
| 2021-01-06 | $156.84 | $183.87 | 423,600 | — | — |
| 2021-01-05 | $153.81 | $180.32 | 298,600 | — | — |
| 2021-01-04 | $150.24 | $176.13 | 381,800 | — | — |