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
- 2015-09-17 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 | $173.73 | $173.73 | 61,600 | — | — |
| 2021-12-30 | $173.64 | $173.64 | 71,200 | — | — |
| 2021-12-29 | $173.02 | $173.02 | 62,700 | — | — |
| 2021-12-28 | $174.33 | $174.33 | 91,900 | — | — |
| 2021-12-27 | $173.74 | $173.74 | 62,800 | — | — |
| 2021-12-23 | $174.08 | $174.08 | 124,400 | — | — |
| 2021-12-22 | $168.57 | $168.57 | 136,900 | — | — |
| 2021-12-21 | $168.91 | $168.91 | 120,900 | — | — |
| 2021-12-20 | $163.40 | $163.40 | 148,400 | — | — |
| 2021-12-17 | $164.72 | $164.72 | 262,700 | — | — |
| 2021-12-16 | $161.21 | $161.21 | 201,900 | — | — |
| 2021-12-15 | $162.49 | $162.49 | 325,100 | — | — |
| 2021-12-14 | $162.75 | $162.75 | 212,100 | — | — |
| 2021-12-13 | $166.14 | $166.14 | 116,300 | — | — |
| 2021-12-10 | $168.67 | $168.67 | 97,300 | — | — |
| 2021-12-09 | $170.41 | $170.41 | 174,100 | — | — |
| 2021-12-08 | $173.09 | $173.09 | 155,400 | — | — |
| 2021-12-07 | $174.44 | $174.44 | 125,200 | — | — |
| 2021-12-06 | $172.38 | $172.38 | 164,700 | — | — |
| 2021-12-03 | $172.31 | $172.31 | 112,700 | — | — |
| 2021-12-02 | $175.64 | $175.64 | 158,000 | — | — |
| 2021-12-01 | $167.81 | $167.81 | 160,300 | — | — |
| 2021-11-30 | $172.27 | $172.27 | 186,600 | — | — |
| 2021-11-29 | $174.08 | $174.08 | 189,200 | — | — |
| 2021-11-26 | $172.63 | $172.63 | 279,900 | — | — |
| 2021-11-24 | $178.81 | $178.81 | 93,200 | — | — |
| 2021-11-23 | $179.09 | $179.09 | 103,000 | — | — |
| 2021-11-22 | $177.09 | $177.09 | 165,900 | — | — |
| 2021-11-19 | $178.71 | $178.71 | 125,900 | — | — |
| 2021-11-18 | $181.78 | $181.78 | 128,700 | — | — |
| 2021-11-17 | $185.90 | $185.90 | 105,900 | — | — |
| 2021-11-16 | $189.12 | $189.12 | 98,000 | — | — |
| 2021-11-15 | $191.93 | $191.93 | 99,200 | — | — |
| 2021-11-12 | $190.69 | $190.69 | 73,300 | — | — |
| 2021-11-11 | $195.58 | $195.58 | 112,100 | — | — |
| 2021-11-10 | $192.71 | $192.71 | 145,300 | — | — |
| 2021-11-09 | $197.29 | $197.29 | 106,800 | — | — |
| 2021-11-08 | $200.84 | $200.84 | 127,100 | — | — |
| 2021-11-05 | $200.59 | $200.59 | 182,000 | — | — |
| 2021-11-04 | $193.90 | $193.90 | 75,700 | — | — |
| 2021-11-03 | $193.01 | $193.01 | 138,000 | — | — |
| 2021-11-02 | $198.23 | $198.23 | 159,300 | — | — |
| 2021-11-01 | $197.26 | $197.26 | 276,200 | — | — |
| 2021-10-29 | $189.51 | $189.51 | 78,000 | — | — |
| 2021-10-28 | $187.95 | $187.95 | 70,500 | — | — |
| 2021-10-27 | $184.13 | $184.13 | 67,500 | — | — |
| 2021-10-26 | $185.81 | $185.81 | 130,700 | — | — |
| 2021-10-25 | $184.80 | $184.80 | 149,200 | — | — |
| 2021-10-22 | $182.00 | $182.00 | 134,700 | — | — |
| 2021-10-21 | $184.29 | $184.29 | 203,600 | — | — |
| 2021-10-20 | $185.76 | $185.76 | 78,900 | — | — |
| 2021-10-19 | $187.39 | $187.39 | 106,500 | — | — |
| 2021-10-18 | $188.35 | $188.35 | 155,500 | — | — |
| 2021-10-15 | $187.87 | $187.87 | 87,200 | — | — |
| 2021-10-14 | $190.90 | $190.90 | 86,200 | — | — |
| 2021-10-13 | $188.37 | $188.37 | 177,700 | — | — |
| 2021-10-12 | $189.98 | $189.98 | 114,600 | — | — |
| 2021-10-11 | $186.84 | $186.84 | 66,700 | — | — |
| 2021-10-08 | $187.52 | $187.52 | 195,100 | — | — |
| 2021-10-07 | $189.25 | $189.25 | 134,700 | — | — |
| 2021-10-06 | $189.35 | $189.35 | 87,100 | — | — |
| 2021-10-05 | $189.27 | $189.27 | 115,100 | — | — |
| 2021-10-04 | $188.46 | $188.46 | 162,500 | — | — |
| 2021-10-01 | $191.25 | $191.25 | 230,600 | — | — |
| 2021-09-30 | $185.95 | $185.95 | 112,600 | — | — |
| 2021-09-29 | $189.34 | $189.34 | 122,100 | — | — |
| 2021-09-28 | $191.19 | $191.19 | 118,400 | — | — |
| 2021-09-27 | $193.21 | $193.21 | 129,000 | — | — |
| 2021-09-24 | $192.30 | $192.30 | 179,000 | — | — |
| 2021-09-23 | $191.09 | $191.09 | 173,400 | — | — |
| 2021-09-22 | $186.81 | $186.81 | 108,500 | — | — |
| 2021-09-21 | $182.87 | $182.87 | 101,800 | — | — |
| 2021-09-20 | $182.85 | $182.85 | 163,000 | — | — |
| 2021-09-17 | $185.48 | $185.48 | 347,900 | — | — |
| 2021-09-16 | $180.51 | $180.51 | 130,500 | — | — |
| 2021-09-15 | $180.51 | $180.51 | 89,000 | — | — |
| 2021-09-14 | $181.12 | $181.12 | 116,000 | — | — |
| 2021-09-13 | $179.65 | $179.65 | 203,800 | — | — |
| 2021-09-10 | $175.01 | $175.01 | 103,000 | — | — |
| 2021-09-09 | $176.37 | $176.37 | 129,900 | — | — |
| 2021-09-08 | $179.70 | $179.70 | 199,100 | — | — |
| 2021-09-07 | $180.50 | $180.50 | 208,600 | — | — |
| 2021-09-03 | $184.42 | $184.42 | 217,000 | — | — |
| 2021-09-02 | $183.75 | $183.75 | 184,800 | — | — |
| 2021-09-01 | $182.18 | $182.18 | 159,700 | — | — |
| 2021-08-31 | $180.78 | $180.78 | 418,800 | — | — |
| 2021-08-30 | $178.14 | $178.14 | 219,800 | — | — |
| 2021-08-27 | $180.00 | $180.00 | 291,100 | — | — |
| 2021-08-26 | $175.67 | $175.67 | 286,200 | — | — |
| 2021-08-25 | $171.28 | $171.28 | 317,700 | — | — |
| 2021-08-24 | $164.61 | $164.61 | 150,900 | — | — |
| 2021-08-23 | $165.20 | $165.20 | 236,200 | — | — |
| 2021-08-20 | $161.27 | $161.27 | 231,100 | — | — |
| 2021-08-19 | $158.01 | $158.01 | 238,800 | — | — |
| 2021-08-18 | $155.41 | $155.41 | 215,000 | — | — |
| 2021-08-17 | $155.34 | $155.34 | 228,700 | — | — |
| 2021-08-16 | $154.44 | $154.44 | 157,100 | — | — |
| 2021-08-13 | $154.37 | $154.37 | 107,600 | — | — |
| 2021-08-12 | $155.58 | $155.58 | 115,100 | — | — |
| 2021-08-11 | $158.18 | $158.18 | 179,500 | — | — |
| 2021-08-10 | $157.25 | $157.25 | 97,700 | — | — |
| 2021-08-09 | $157.45 | $157.45 | 82,400 | — | — |
| 2021-08-06 | $159.49 | $159.49 | 71,800 | — | — |
| 2021-08-05 | $158.83 | $158.83 | 167,400 | — | — |
| 2021-08-04 | $156.19 | $156.19 | 163,800 | — | — |
| 2021-08-03 | $159.18 | $159.18 | 134,100 | — | — |
| 2021-08-02 | $161.97 | $161.97 | 102,100 | — | — |
| 2021-07-30 | $162.74 | $162.74 | 93,000 | — | — |
| 2021-07-29 | $164.43 | $164.43 | 103,500 | — | — |
| 2021-07-28 | $165.26 | $165.26 | 103,100 | — | — |
| 2021-07-27 | $164.76 | $164.76 | 107,300 | — | — |
| 2021-07-26 | $165.53 | $165.53 | 108,100 | — | — |
| 2021-07-23 | $163.73 | $163.73 | 99,100 | — | — |
| 2021-07-22 | $163.39 | $163.39 | 167,000 | — | — |
| 2021-07-21 | $163.66 | $163.66 | 132,800 | — | — |
| 2021-07-20 | $161.34 | $161.34 | 209,500 | — | — |
| 2021-07-19 | $160.06 | $160.06 | 284,200 | — | — |
| 2021-07-16 | $165.05 | $165.05 | 269,600 | — | — |
| 2021-07-15 | $167.76 | $167.76 | 184,000 | — | — |
| 2021-07-14 | $166.64 | $166.64 | 156,500 | — | — |
| 2021-07-13 | $170.88 | $170.88 | 211,000 | — | — |
| 2021-07-12 | $173.61 | $173.61 | 335,600 | — | — |
| 2021-07-09 | $172.91 | $172.91 | 137,800 | — | — |
| 2021-07-08 | $169.39 | $169.39 | 323,900 | — | — |
| 2021-07-07 | $169.90 | $169.90 | 204,700 | — | — |
| 2021-07-06 | $170.24 | $170.24 | 188,400 | — | — |
| 2021-07-02 | $173.11 | $173.11 | 119,600 | — | — |
| 2021-07-01 | $173.22 | $173.22 | 157,400 | — | — |
| 2021-06-30 | $172.57 | $172.57 | 279,000 | — | — |
| 2021-06-29 | $174.12 | $174.12 | 409,600 | — | — |
| 2021-06-28 | $176.69 | $176.69 | 219,200 | — | — |
| 2021-06-25 | $176.55 | $176.55 | 280,000 | — | — |
| 2021-06-24 | $174.16 | $174.16 | 193,900 | — | — |
| 2021-06-23 | $173.43 | $173.43 | 136,800 | — | — |
| 2021-06-22 | $172.72 | $172.72 | 101,900 | — | — |
| 2021-06-21 | $173.30 | $173.30 | 176,100 | — | — |
| 2021-06-18 | $169.81 | $169.81 | 197,400 | — | — |
| 2021-06-17 | $171.24 | $171.24 | 113,300 | — | — |
| 2021-06-16 | $173.05 | $173.05 | 111,900 | — | — |
| 2021-06-15 | $173.67 | $173.67 | 65,100 | — | — |
| 2021-06-14 | $175.72 | $175.72 | 121,400 | — | — |
| 2021-06-11 | $177.16 | $177.16 | 91,700 | — | — |
| 2021-06-10 | $177.27 | $177.27 | 123,000 | — | — |
| 2021-06-09 | $176.71 | $176.71 | 107,800 | — | — |
| 2021-06-08 | $175.02 | $175.02 | 108,700 | — | — |
| 2021-06-07 | $175.08 | $175.08 | 181,400 | — | — |
| 2021-06-04 | $176.24 | $176.24 | 192,800 | — | — |
| 2021-06-03 | $177.70 | $177.70 | 181,300 | — | — |
| 2021-06-02 | $178.94 | $178.94 | 628,400 | — | — |
| 2021-06-01 | $182.73 | $182.73 | 187,700 | — | — |
| 2021-05-28 | $185.04 | $185.04 | 195,700 | — | — |
| 2021-05-27 | $187.13 | $187.13 | 272,100 | — | — |
| 2021-05-26 | $188.69 | $188.69 | 80,000 | — | — |
| 2021-05-25 | $190.38 | $190.38 | 82,600 | — | — |
| 2021-05-24 | $191.79 | $191.79 | 74,900 | — | — |
| 2021-05-21 | $192.03 | $192.03 | 99,500 | — | — |
| 2021-05-20 | $191.30 | $191.30 | 172,700 | — | — |
| 2021-05-19 | $190.31 | $190.31 | 187,900 | — | — |
| 2021-05-18 | $185.76 | $185.76 | 102,700 | — | — |
| 2021-05-17 | $182.98 | $182.98 | 116,500 | — | — |
| 2021-05-14 | $185.42 | $185.42 | 203,000 | — | — |
| 2021-05-13 | $180.61 | $180.61 | 176,600 | — | — |
| 2021-05-12 | $179.94 | $179.94 | 338,700 | — | — |
| 2021-05-11 | $182.50 | $182.50 | 132,700 | — | — |
| 2021-05-10 | $181.17 | $181.17 | 183,600 | — | — |
| 2021-05-07 | $184.06 | $184.06 | 141,900 | — | — |
| 2021-05-06 | $180.81 | $180.81 | 159,100 | — | — |
| 2021-05-05 | $181.42 | $181.42 | 176,800 | — | — |
| 2021-05-04 | $182.00 | $182.00 | 259,400 | — | — |
| 2021-05-03 | $184.76 | $184.76 | 136,100 | — | — |
| 2021-04-30 | $184.84 | $184.84 | 96,300 | — | — |
| 2021-04-29 | $184.79 | $184.79 | 144,600 | — | — |
| 2021-04-28 | $184.07 | $184.07 | 146,400 | — | — |
| 2021-04-27 | $184.54 | $184.54 | 272,700 | — | — |
| 2021-04-26 | $184.55 | $184.55 | 110,200 | — | — |
| 2021-04-23 | $183.14 | $183.14 | 121,500 | — | — |
| 2021-04-22 | $183.84 | $183.84 | 271,000 | — | — |
| 2021-04-21 | $179.99 | $179.99 | 241,500 | — | — |
| 2021-04-20 | $176.60 | $176.60 | 229,700 | — | — |
| 2021-04-19 | $179.11 | $179.11 | 174,900 | — | — |
| 2021-04-16 | $176.47 | $176.47 | 130,900 | — | — |
| 2021-04-15 | $175.44 | $175.44 | 197,600 | — | — |
| 2021-04-14 | $178.36 | $178.36 | 216,800 | — | — |
| 2021-04-13 | $180.31 | $180.31 | 201,000 | — | — |
| 2021-04-12 | $182.03 | $182.03 | 232,100 | — | — |
| 2021-04-09 | $183.93 | $183.93 | 93,500 | — | — |
| 2021-04-08 | $185.24 | $185.24 | 122,000 | — | — |
| 2021-04-07 | $185.38 | $185.38 | 160,500 | — | — |
| 2021-04-06 | $187.51 | $187.51 | 158,600 | — | — |
| 2021-04-05 | $182.40 | $182.40 | 120,800 | — | — |
| 2021-04-01 | $183.03 | $183.03 | 184,900 | — | — |
| 2021-03-31 | $179.46 | $179.46 | 230,000 | — | — |
| 2021-03-30 | $178.61 | $178.61 | 191,800 | — | — |
| 2021-03-29 | $177.32 | $177.32 | 345,900 | — | — |
| 2021-03-26 | $177.45 | $177.45 | 341,200 | — | — |
| 2021-03-25 | $182.77 | $182.77 | 273,700 | — | — |
| 2021-03-24 | $180.57 | $180.57 | 219,700 | — | — |
| 2021-03-23 | $185.56 | $185.56 | 230,400 | — | — |
| 2021-03-22 | $189.16 | $189.16 | 247,200 | — | — |
| 2021-03-19 | $191.86 | $191.86 | 314,400 | — | — |
| 2021-03-18 | $195.09 | $195.09 | 241,300 | — | — |
| 2021-03-17 | $198.68 | $198.68 | 162,600 | — | — |
| 2021-03-16 | $198.97 | $198.97 | 159,400 | — | — |
| 2021-03-15 | $201.28 | $201.28 | 151,100 | — | — |
| 2021-03-12 | $199.10 | $199.10 | 189,400 | — | — |
| 2021-03-11 | $198.16 | $198.16 | 258,200 | — | — |
| 2021-03-10 | $195.17 | $195.17 | 396,900 | — | — |
| 2021-03-09 | $198.43 | $198.43 | 196,300 | — | — |
| 2021-03-08 | $200.00 | $200.00 | 179,400 | — | — |
| 2021-03-05 | $199.72 | $199.72 | 195,900 | — | — |
| 2021-03-04 | $198.01 | $198.01 | 320,800 | — | — |
| 2021-03-03 | $202.89 | $202.89 | 256,800 | — | — |
| 2021-03-02 | $200.73 | $200.73 | 567,300 | — | — |
| 2021-03-01 | $204.83 | $204.83 | 494,600 | — | — |
| 2021-02-26 | $192.35 | $192.35 | 382,700 | — | — |
| 2021-02-25 | $191.28 | $191.28 | 145,000 | — | — |
| 2021-02-24 | $195.29 | $195.29 | 219,200 | — | — |
| 2021-02-23 | $194.25 | $194.25 | 188,900 | — | — |
| 2021-02-22 | $195.58 | $195.58 | 263,100 | — | — |
| 2021-02-19 | $192.01 | $192.01 | 232,000 | — | — |
| 2021-02-18 | $185.80 | $185.80 | 168,400 | — | — |
| 2021-02-17 | $184.88 | $184.88 | 145,700 | — | — |
| 2021-02-16 | $182.75 | $182.75 | 191,100 | — | — |
| 2021-02-12 | $179.11 | $179.11 | 169,400 | — | — |
| 2021-02-11 | $180.59 | $180.59 | 375,200 | — | — |
| 2021-02-10 | $179.98 | $179.98 | 378,200 | — | — |
| 2021-02-09 | $177.75 | $177.75 | 141,400 | — | — |
| 2021-02-08 | $180.27 | $180.27 | 214,500 | — | — |
| 2021-02-05 | $176.08 | $176.08 | 161,300 | — | — |
| 2021-02-04 | $175.11 | $175.11 | 288,300 | — | — |
| 2021-02-03 | $170.68 | $170.68 | 302,700 | — | — |
| 2021-02-02 | $170.12 | $170.12 | 254,800 | — | — |
| 2021-02-01 | $166.46 | $166.46 | 279,900 | — | — |
| 2021-01-29 | $161.89 | $161.89 | 360,600 | — | — |
| 2021-01-28 | $164.20 | $164.20 | 286,100 | — | — |
| 2021-01-27 | $164.22 | $164.22 | 546,100 | — | — |
| 2021-01-26 | $172.96 | $172.96 | 167,600 | — | — |
| 2021-01-25 | $172.93 | $172.93 | 229,900 | — | — |
| 2021-01-22 | $174.34 | $174.34 | 132,200 | — | — |
| 2021-01-21 | $175.63 | $175.63 | 252,200 | — | — |
| 2021-01-20 | $177.41 | $177.41 | 140,100 | — | — |
| 2021-01-19 | $179.78 | $179.78 | 208,400 | — | — |
| 2021-01-15 | $174.74 | $174.74 | 186,300 | — | — |
| 2021-01-14 | $175.06 | $175.06 | 176,000 | — | — |
| 2021-01-13 | $175.43 | $175.43 | 177,700 | — | — |
| 2021-01-12 | $176.90 | $176.90 | 222,400 | — | — |
| 2021-01-11 | $180.14 | $180.14 | 150,400 | — | — |
| 2021-01-08 | $182.54 | $182.54 | 132,700 | — | — |
| 2021-01-07 | $184.51 | $184.51 | 125,300 | — | — |
| 2021-01-06 | $186.42 | $186.42 | 250,000 | — | — |
| 2021-01-05 | $181.85 | $181.85 | 133,600 | — | — |
| 2021-01-04 | $179.15 | $179.15 | 232,500 | — | — |