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
- 2005-05-03 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 | $341.99 | $374.54 | 70,900 | — | — |
| 2021-12-30 | $341.90 | $374.44 | 68,400 | — | — |
| 2021-12-29 | $344.03 | $376.77 | 70,000 | — | — |
| 2021-12-28 | $345.61 | $378.50 | 113,800 | — | — |
| 2021-12-27 | $346.61 | $379.60 | 59,300 | — | — |
| 2021-12-23 | $339.53 | $371.84 | 115,700 | — | — |
| 2021-12-22 | $336.91 | $368.97 | 130,400 | — | — |
| 2021-12-21 | $336.68 | $368.72 | 94,700 | — | — |
| 2021-12-20 | $329.25 | $360.58 | 174,900 | — | — |
| 2021-12-17 | $331.11 | $362.62 | 212,400 | — | — |
| 2021-12-16 | $335.18 | $367.08 | 223,600 | — | — |
| 2021-12-15 | $332.29 | $363.91 | 129,900 | — | — |
| 2021-12-14 | $324.05 | $354.89 | 142,000 | — | — |
| 2021-12-13 | $323.33 | $354.10 | 113,800 | — | — |
| 2021-12-10 | $322.96 | $353.69 | 79,100 | — | — |
| 2021-12-09 | $319.03 | $349.39 | 48,300 | — | — |
| 2021-12-08 | $325.28 | $356.24 | 58,600 | — | — |
| 2021-12-07 | $320.47 | $350.97 | 84,500 | — | — |
| 2021-12-06 | $313.55 | $343.39 | 93,500 | — | — |
| 2021-12-03 | $314.21 | $344.11 | 85,900 | — | — |
| 2021-12-02 | $320.97 | $351.52 | 102,200 | — | — |
| 2021-12-01 | $311.23 | $340.85 | 128,000 | — | — |
| 2021-11-30 | $310.33 | $339.86 | 99,400 | — | — |
| 2021-11-29 | $318.90 | $349.25 | 103,000 | — | — |
| 2021-11-26 | $310.63 | $340.19 | 27,900 | — | — |
| 2021-11-24 | $319.27 | $349.65 | 48,100 | — | — |
| 2021-11-23 | $318.04 | $348.31 | 70,700 | — | — |
| 2021-11-22 | $317.26 | $347.45 | 81,200 | — | — |
| 2021-11-19 | $323.62 | $354.42 | 56,300 | — | — |
| 2021-11-18 | $324.40 | $355.27 | 69,000 | — | — |
| 2021-11-17 | $320.07 | $350.53 | 123,300 | — | — |
| 2021-11-16 | $321.25 | $351.82 | 69,600 | — | — |
| 2021-11-15 | $314.83 | $344.79 | 60,100 | — | — |
| 2021-11-12 | $316.52 | $346.64 | 63,200 | — | — |
| 2021-11-11 | $314.90 | $344.87 | 78,900 | — | — |
| 2021-11-10 | $312.22 | $341.93 | 75,200 | — | — |
| 2021-11-09 | $312.07 | $341.77 | 73,700 | — | — |
| 2021-11-08 | $312.04 | $341.74 | 56,200 | — | — |
| 2021-11-05 | $312.83 | $342.60 | 52,700 | — | — |
| 2021-11-04 | $314.33 | $344.24 | 61,200 | — | — |
| 2021-11-03 | $310.97 | $340.56 | 67,500 | — | — |
| 2021-11-02 | $311.77 | $341.44 | 62,500 | — | — |
| 2021-11-01 | $315.79 | $345.84 | 71,000 | — | — |
| 2021-10-29 | $316.75 | $346.89 | 77,200 | — | — |
| 2021-10-28 | $320.98 | $351.53 | 146,900 | — | — |
| 2021-10-27 | $305.57 | $334.65 | 101,700 | — | — |
| 2021-10-26 | $306.25 | $335.39 | 179,900 | — | — |
| 2021-10-25 | $300.54 | $329.14 | 188,000 | — | — |
| 2021-10-22 | $298.00 | $326.36 | 108,300 | — | — |
| 2021-10-21 | $290.00 | $317.60 | 84,300 | — | — |
| 2021-10-20 | $284.60 | $311.68 | 65,800 | — | — |
| 2021-10-19 | $281.45 | $308.23 | 47,100 | — | — |
| 2021-10-18 | $275.07 | $301.25 | 41,700 | — | — |
| 2021-10-15 | $274.42 | $300.19 | 53,300 | — | — |
| 2021-10-14 | $272.38 | $297.96 | 45,800 | — | — |
| 2021-10-13 | $268.03 | $293.20 | 73,400 | — | — |
| 2021-10-12 | $267.61 | $292.74 | 35,700 | — | — |
| 2021-10-11 | $269.47 | $294.78 | 35,000 | — | — |
| 2021-10-08 | $272.97 | $298.60 | 93,000 | — | — |
| 2021-10-07 | $272.51 | $298.10 | 78,600 | — | — |
| 2021-10-06 | $266.52 | $291.55 | 62,500 | — | — |
| 2021-10-05 | $263.03 | $287.73 | 85,300 | — | — |
| 2021-10-04 | $255.01 | $278.96 | 75,600 | — | — |
| 2021-10-01 | $261.41 | $285.96 | 119,300 | — | — |
| 2021-09-30 | $259.03 | $283.36 | 96,800 | — | — |
| 2021-09-29 | $263.68 | $288.44 | 81,900 | — | — |
| 2021-09-28 | $268.03 | $293.20 | 86,400 | — | — |
| 2021-09-27 | $272.53 | $298.12 | 54,300 | — | — |
| 2021-09-24 | $278.65 | $304.82 | 67,900 | — | — |
| 2021-09-23 | $277.53 | $303.59 | 64,300 | — | — |
| 2021-09-22 | $272.44 | $298.02 | 72,200 | — | — |
| 2021-09-21 | $272.53 | $298.12 | 51,000 | — | — |
| 2021-09-20 | $273.41 | $299.09 | 105,600 | — | — |
| 2021-09-17 | $275.87 | $301.78 | 264,900 | — | — |
| 2021-09-16 | $276.31 | $302.26 | 94,600 | — | — |
| 2021-09-15 | $275.50 | $301.37 | 55,300 | — | — |
| 2021-09-14 | $274.05 | $299.79 | 102,800 | — | — |
| 2021-09-13 | $272.21 | $297.77 | 61,700 | — | — |
| 2021-09-10 | $278.38 | $304.52 | 132,300 | — | — |
| 2021-09-09 | $281.46 | $307.89 | 47,700 | — | — |
| 2021-09-08 | $279.11 | $305.32 | 99,400 | — | — |
| 2021-09-07 | $279.10 | $305.31 | 70,900 | — | — |
| 2021-09-03 | $279.25 | $305.47 | 76,800 | — | — |
| 2021-09-02 | $276.41 | $302.37 | 100,800 | — | — |
| 2021-09-01 | $275.40 | $301.26 | 95,400 | — | — |
| 2021-08-31 | $267.99 | $293.16 | 85,800 | — | — |
| 2021-08-30 | $266.67 | $291.71 | 90,700 | — | — |
| 2021-08-27 | $261.42 | $285.97 | 106,000 | — | — |
| 2021-08-26 | $262.96 | $287.65 | 59,900 | — | — |
| 2021-08-25 | $264.95 | $289.83 | 52,400 | — | — |
| 2021-08-24 | $263.17 | $287.88 | 49,100 | — | — |
| 2021-08-23 | $263.29 | $288.02 | 50,400 | — | — |
| 2021-08-20 | $262.38 | $287.02 | 65,300 | — | — |
| 2021-08-19 | $261.27 | $285.81 | 100,600 | — | — |
| 2021-08-18 | $258.15 | $282.39 | 60,900 | — | — |
| 2021-08-17 | $264.33 | $289.15 | 64,800 | — | — |
| 2021-08-16 | $266.48 | $291.50 | 80,200 | — | — |
| 2021-08-13 | $260.50 | $284.96 | 47,400 | — | — |
| 2021-08-12 | $261.15 | $285.67 | 53,800 | — | — |
| 2021-08-11 | $261.30 | $285.84 | 82,800 | — | — |
| 2021-08-10 | $261.69 | $286.27 | 52,400 | — | — |
| 2021-08-09 | $264.24 | $289.05 | 68,200 | — | — |
| 2021-08-06 | $261.03 | $285.54 | 83,600 | — | — |
| 2021-08-05 | $261.35 | $285.89 | 85,800 | — | — |
| 2021-08-04 | $266.18 | $291.18 | 147,500 | — | — |
| 2021-08-03 | $262.53 | $287.18 | 127,600 | — | — |
| 2021-08-02 | $257.98 | $282.21 | 132,400 | — | — |
| 2021-07-30 | $252.63 | $276.35 | 46,300 | — | — |
| 2021-07-29 | $251.57 | $275.19 | 111,300 | — | — |
| 2021-07-28 | $244.50 | $267.46 | 63,000 | — | — |
| 2021-07-27 | $244.27 | $267.21 | 46,900 | — | — |
| 2021-07-26 | $247.50 | $270.74 | 75,900 | — | — |
| 2021-07-23 | $249.70 | $273.15 | 43,600 | — | — |
| 2021-07-22 | $247.15 | $270.36 | 42,500 | — | — |
| 2021-07-21 | $253.07 | $276.84 | 62,100 | — | — |
| 2021-07-20 | $252.14 | $275.82 | 104,100 | — | — |
| 2021-07-19 | $246.56 | $269.71 | 99,500 | — | — |
| 2021-07-16 | $249.41 | $272.83 | 86,200 | — | — |
| 2021-07-15 | $247.02 | $270.22 | 59,000 | — | — |
| 2021-07-14 | $248.86 | $272.23 | 60,200 | — | — |
| 2021-07-13 | $250.93 | $274.49 | 100,700 | — | — |
| 2021-07-12 | $253.55 | $277.36 | 67,500 | — | — |
| 2021-07-09 | $253.02 | $276.78 | 84,100 | — | — |
| 2021-07-08 | $252.71 | $276.44 | 187,100 | — | — |
| 2021-07-07 | $258.66 | $282.61 | 75,700 | — | — |
| 2021-07-06 | $256.63 | $280.39 | 106,700 | — | — |
| 2021-07-02 | $257.71 | $281.57 | 96,900 | — | — |
| 2021-07-01 | $254.44 | $278.00 | 105,400 | — | — |
| 2021-06-30 | $257.11 | $280.91 | 107,100 | — | — |
| 2021-06-29 | $256.49 | $280.24 | 66,800 | — | — |
| 2021-06-28 | $251.12 | $274.37 | 93,900 | — | — |
| 2021-06-25 | $249.92 | $273.06 | 237,200 | — | — |
| 2021-06-24 | $246.26 | $269.06 | 65,500 | — | — |
| 2021-06-23 | $247.42 | $270.33 | 69,100 | — | — |
| 2021-06-22 | $248.43 | $271.43 | 56,500 | — | — |
| 2021-06-21 | $245.92 | $268.69 | 73,200 | — | — |
| 2021-06-18 | $242.48 | $264.93 | 106,000 | — | — |
| 2021-06-17 | $244.22 | $266.83 | 83,100 | — | — |
| 2021-06-16 | $239.19 | $261.33 | 69,500 | — | — |
| 2021-06-15 | $238.23 | $260.28 | 105,100 | — | — |
| 2021-06-14 | $238.41 | $260.48 | 73,900 | — | — |
| 2021-06-11 | $235.82 | $257.65 | 70,600 | — | — |
| 2021-06-10 | $233.51 | $255.13 | 64,300 | — | — |
| 2021-06-09 | $231.82 | $253.28 | 78,800 | — | — |
| 2021-06-08 | $231.39 | $252.81 | 71,100 | — | — |
| 2021-06-07 | $231.00 | $252.39 | 112,000 | — | — |
| 2021-06-04 | $233.77 | $255.41 | 73,300 | — | — |
| 2021-06-03 | $231.90 | $253.37 | 63,500 | — | — |
| 2021-06-02 | $234.48 | $256.19 | 104,300 | — | — |
| 2021-06-01 | $231.99 | $253.47 | 110,000 | — | — |
| 2021-05-28 | $235.99 | $257.84 | 82,100 | — | — |
| 2021-05-27 | $233.87 | $255.52 | 107,500 | — | — |
| 2021-05-26 | $232.52 | $254.05 | 100,400 | — | — |
| 2021-05-25 | $236.54 | $258.44 | 139,600 | — | — |
| 2021-05-24 | $236.53 | $258.43 | 80,600 | — | — |
| 2021-05-21 | $236.27 | $258.14 | 87,400 | — | — |
| 2021-05-20 | $238.85 | $260.96 | 142,200 | — | — |
| 2021-05-19 | $233.06 | $254.64 | 105,200 | — | — |
| 2021-05-18 | $235.00 | $256.76 | 79,100 | — | — |
| 2021-05-17 | $243.05 | $265.55 | 218,100 | — | — |
| 2021-05-14 | $245.02 | $267.70 | 70,800 | — | — |
| 2021-05-13 | $246.58 | $269.41 | 106,400 | — | — |
| 2021-05-12 | $241.88 | $264.27 | 73,200 | — | — |
| 2021-05-11 | $251.27 | $274.53 | 58,000 | — | — |
| 2021-05-10 | $253.32 | $276.77 | 129,200 | — | — |
| 2021-05-07 | $262.10 | $286.36 | 64,800 | — | — |
| 2021-05-06 | $261.28 | $285.47 | 83,200 | — | — |
| 2021-05-05 | $263.80 | $288.22 | 107,700 | — | — |
| 2021-05-04 | $263.78 | $288.20 | 130,000 | — | — |
| 2021-05-03 | $264.66 | $289.16 | 250,900 | — | — |
| 2021-04-30 | $265.01 | $289.54 | 131,000 | — | — |
| 2021-04-29 | $265.21 | $289.76 | 193,700 | — | — |
| 2021-04-28 | $256.05 | $279.75 | 198,500 | — | — |
| 2021-04-27 | $255.66 | $279.33 | 103,800 | — | — |
| 2021-04-26 | $252.50 | $275.88 | 327,000 | — | — |
| 2021-04-23 | $245.98 | $268.75 | 128,500 | — | — |
| 2021-04-22 | $241.51 | $263.87 | 135,200 | — | — |
| 2021-04-21 | $238.16 | $260.21 | 153,300 | — | — |
| 2021-04-20 | $235.70 | $257.52 | 168,500 | — | — |
| 2021-04-19 | $237.66 | $259.66 | 151,600 | — | — |
| 2021-04-16 | $237.24 | $259.20 | 386,500 | — | — |
| 2021-04-15 | $234.73 | $256.46 | 134,700 | — | — |
| 2021-04-14 | $234.59 | $256.31 | 186,900 | — | — |
| 2021-04-13 | $232.31 | $253.82 | 88,300 | — | — |
| 2021-04-12 | $233.44 | $255.05 | 68,100 | — | — |
| 2021-04-09 | $233.46 | $255.07 | 142,700 | — | — |
| 2021-04-08 | $233.41 | $255.02 | 127,700 | — | — |
| 2021-04-07 | $232.10 | $253.24 | 84,900 | — | — |
| 2021-04-06 | $235.22 | $256.65 | 149,100 | — | — |
| 2021-04-05 | $236.69 | $258.25 | 141,000 | — | — |
| 2021-04-01 | $233.02 | $254.25 | 108,600 | — | — |
| 2021-03-31 | $225.04 | $245.54 | 151,500 | — | — |
| 2021-03-30 | $227.30 | $248.01 | 112,800 | — | — |
| 2021-03-29 | $226.26 | $246.87 | 173,500 | — | — |
| 2021-03-26 | $226.40 | $247.02 | 110,300 | — | — |
| 2021-03-25 | $224.31 | $244.74 | 103,500 | — | — |
| 2021-03-24 | $226.40 | $247.02 | 95,900 | — | — |
| 2021-03-23 | $233.12 | $254.36 | 115,300 | — | — |
| 2021-03-22 | $230.79 | $251.81 | 98,500 | — | — |
| 2021-03-19 | $237.45 | $259.08 | 428,200 | — | — |
| 2021-03-18 | $236.59 | $258.14 | 109,200 | — | — |
| 2021-03-17 | $241.55 | $263.55 | 87,700 | — | — |
| 2021-03-16 | $241.38 | $263.37 | 98,900 | — | — |
| 2021-03-15 | $248.70 | $271.36 | 117,800 | — | — |
| 2021-03-12 | $244.16 | $266.40 | 60,600 | — | — |
| 2021-03-11 | $243.99 | $266.22 | 70,800 | — | — |
| 2021-03-10 | $242.56 | $264.66 | 86,900 | — | — |
| 2021-03-09 | $242.13 | $264.19 | 159,500 | — | — |
| 2021-03-08 | $235.54 | $257.00 | 104,900 | — | — |
| 2021-03-05 | $236.67 | $258.23 | 139,300 | — | — |
| 2021-03-04 | $227.37 | $248.08 | 129,900 | — | — |
| 2021-03-03 | $230.38 | $251.37 | 182,700 | — | — |
| 2021-03-02 | $229.54 | $250.45 | 110,600 | — | — |
| 2021-03-01 | $230.30 | $251.28 | 129,800 | — | — |
| 2021-02-26 | $224.25 | $244.68 | 159,000 | — | — |
| 2021-02-25 | $222.68 | $242.96 | 145,200 | — | — |
| 2021-02-24 | $224.82 | $245.30 | 147,200 | — | — |
| 2021-02-23 | $229.03 | $249.89 | 184,300 | — | — |
| 2021-02-22 | $233.11 | $254.35 | 215,300 | — | — |
| 2021-02-19 | $248.45 | $271.08 | 240,100 | — | — |
| 2021-02-18 | $249.21 | $271.91 | 195,100 | — | — |
| 2021-02-17 | $251.46 | $274.37 | 69,600 | — | — |
| 2021-02-16 | $252.61 | $275.62 | 291,000 | — | — |
| 2021-02-12 | $247.90 | $270.48 | 119,000 | — | — |
| 2021-02-11 | $245.63 | $268.01 | 98,200 | — | — |
| 2021-02-10 | $240.47 | $262.38 | 89,300 | — | — |
| 2021-02-09 | $238.78 | $260.53 | 175,000 | — | — |
| 2021-02-08 | $238.81 | $260.56 | 158,400 | — | — |
| 2021-02-05 | $237.35 | $258.97 | 136,900 | — | — |
| 2021-02-04 | $241.01 | $262.96 | 73,000 | — | — |
| 2021-02-03 | $241.07 | $263.03 | 66,400 | — | — |
| 2021-02-02 | $244.46 | $266.73 | 103,700 | — | — |
| 2021-02-01 | $239.41 | $261.22 | 201,800 | — | — |
| 2021-01-29 | $229.89 | $250.83 | 68,400 | — | — |
| 2021-01-28 | $231.49 | $252.58 | 124,800 | — | — |
| 2021-01-27 | $226.74 | $247.39 | 121,000 | — | — |
| 2021-01-26 | $233.86 | $255.16 | 160,800 | — | — |
| 2021-01-25 | $235.42 | $256.87 | 129,900 | — | — |
| 2021-01-22 | $240.36 | $262.26 | 119,900 | — | — |
| 2021-01-21 | $232.23 | $253.38 | 133,600 | — | — |
| 2021-01-20 | $230.50 | $251.50 | 61,200 | — | — |
| 2021-01-19 | $223.73 | $244.11 | 103,700 | — | — |
| 2021-01-15 | $222.07 | $242.30 | 98,000 | — | — |
| 2021-01-14 | $216.45 | $236.17 | 230,500 | — | — |
| 2021-01-13 | $217.00 | $236.77 | 158,200 | — | — |
| 2021-01-12 | $222.49 | $242.76 | 77,900 | — | — |
| 2021-01-11 | $226.27 | $246.88 | 195,700 | — | — |
| 2021-01-08 | $232.97 | $254.19 | 150,000 | — | — |
| 2021-01-07 | $237.70 | $259.35 | 55,200 | — | — |
| 2021-01-06 | $232.22 | $253.37 | 142,000 | — | — |
| 2021-01-05 | $233.60 | $254.88 | 97,900 | — | — |
| 2021-01-04 | $231.52 | $252.61 | 126,700 | — | — |