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
- 1995-12-05 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 | $143.07 | $143.07 | 9,096,300 | — | — |
| 2021-12-30 | $154.83 | $154.83 | 5,093,300 | — | — |
| 2021-12-29 | $153.25 | $153.25 | 7,511,800 | — | — |
| 2021-12-28 | $155.84 | $155.84 | 12,398,100 | — | — |
| 2021-12-27 | $157.80 | $157.80 | 8,934,200 | — | — |
| 2021-12-23 | $177.25 | $177.25 | 6,085,000 | — | — |
| 2021-12-22 | $183.30 | $183.30 | 5,081,600 | — | — |
| 2021-12-21 | $191.07 | $191.07 | 8,425,600 | — | — |
| 2021-12-20 | $201.95 | $201.95 | 11,304,700 | — | — |
| 2021-12-17 | $217.32 | $217.32 | 11,096,700 | — | — |
| 2021-12-16 | $194.92 | $194.92 | 5,619,900 | — | — |
| 2021-12-15 | $179.49 | $179.49 | 3,261,300 | — | — |
| 2021-12-14 | $168.43 | $168.43 | 2,668,200 | — | — |
| 2021-12-13 | $169.06 | $169.06 | 3,203,500 | — | — |
| 2021-12-10 | $166.56 | $166.56 | 3,444,800 | — | — |
| 2021-12-09 | $177.38 | $177.38 | 3,491,700 | — | — |
| 2021-12-08 | $181.75 | $181.75 | 4,572,400 | — | — |
| 2021-12-07 | $182.85 | $182.85 | 9,452,100 | — | — |
| 2021-12-06 | $141.86 | $141.86 | 5,891,700 | — | — |
| 2021-12-03 | $160.48 | $160.48 | 4,509,500 | — | — |
| 2021-12-02 | $161.97 | $161.97 | 11,912,300 | — | — |
| 2021-12-01 | $192.65 | $192.65 | 3,810,800 | — | — |
| 2021-11-30 | $208.63 | $208.63 | 6,052,600 | — | — |
| 2021-11-29 | $193.96 | $193.96 | 10,005,300 | — | — |
| 2021-11-26 | $217.97 | $217.97 | 6,157,700 | — | — |
| 2021-11-24 | $200.07 | $200.07 | 2,916,300 | — | — |
| 2021-11-23 | $200.71 | $200.71 | 3,313,100 | — | — |
| 2021-11-22 | $207.99 | $207.99 | 5,647,600 | — | — |
| 2021-11-19 | $192.34 | $192.34 | 3,468,100 | — | — |
| 2021-11-18 | $191.05 | $191.05 | 4,228,900 | — | — |
| 2021-11-17 | $183.99 | $183.99 | 6,198,700 | — | — |
| 2021-11-16 | $170.49 | $170.49 | 3,108,500 | — | — |
| 2021-11-15 | $172.45 | $172.45 | 2,512,000 | — | — |
| 2021-11-12 | $169.89 | $169.89 | 2,594,700 | — | — |
| 2021-11-11 | $169.38 | $169.38 | 2,582,000 | — | — |
| 2021-11-10 | $164.19 | $164.19 | 2,683,200 | — | — |
| 2021-11-09 | $169.30 | $169.30 | 3,288,700 | — | — |
| 2021-11-08 | $173.02 | $173.02 | 5,027,500 | — | — |
| 2021-11-05 | $159.19 | $159.19 | 12,461,100 | — | — |
| 2021-11-04 | $179.41 | $179.41 | 6,363,800 | — | — |
| 2021-11-03 | $195.20 | $195.20 | 6,786,300 | — | — |
| 2021-11-02 | $195.30 | $195.30 | 9,954,200 | — | — |
| 2021-11-01 | $172.45 | $172.45 | 10,195,000 | — | — |
| 2021-10-29 | $148.83 | $148.83 | 3,012,500 | — | — |
| 2021-10-28 | $150.62 | $150.62 | 3,570,700 | — | — |
| 2021-10-27 | $141.55 | $141.55 | 7,972,400 | — | — |
| 2021-10-26 | $134.99 | $134.99 | 2,372,000 | — | — |
| 2021-10-25 | $135.35 | $135.35 | 3,068,700 | — | — |
| 2021-10-22 | $134.56 | $134.56 | 3,145,700 | — | — |
| 2021-10-21 | $138.79 | $138.79 | 5,634,500 | — | — |
| 2021-10-20 | $136.86 | $136.86 | 30,517,000 | — | — |
| 2021-10-19 | $160.55 | $160.55 | 3,314,800 | — | — |
| 2021-10-18 | $166.25 | $166.25 | 2,634,500 | — | — |
| 2021-10-15 | $161.95 | $161.95 | 3,147,200 | — | — |
| 2021-10-14 | $169.74 | $169.74 | 2,589,800 | — | — |
| 2021-10-13 | $166.39 | $166.39 | 4,450,300 | — | — |
| 2021-10-12 | $163.22 | $163.22 | 2,233,600 | — | — |
| 2021-10-11 | $165.39 | $165.39 | 2,675,200 | — | — |
| 2021-10-08 | $164.05 | $164.05 | 3,289,300 | — | — |
| 2021-10-07 | $165.68 | $165.68 | 3,159,500 | — | — |
| 2021-10-06 | $161.89 | $161.89 | 4,912,500 | — | — |
| 2021-10-05 | $170.00 | $170.00 | 4,599,900 | — | — |
| 2021-10-04 | $178.27 | $178.27 | 5,747,800 | — | — |
| 2021-10-01 | $181.60 | $181.60 | 17,547,800 | — | — |
| 2021-09-30 | $207.31 | $207.31 | 2,789,900 | — | — |
| 2021-09-29 | $203.53 | $203.53 | 3,758,700 | — | — |
| 2021-09-28 | $204.83 | $204.83 | 8,387,600 | — | — |
| 2021-09-27 | $231.04 | $231.04 | 4,662,600 | — | — |
| 2021-09-24 | $248.16 | $248.16 | 3,007,100 | — | — |
| 2021-09-23 | $257.30 | $257.30 | 6,962,500 | — | — |
| 2021-09-22 | $232.01 | $232.01 | 2,363,200 | — | — |
| 2021-09-21 | $230.29 | $230.29 | 2,872,000 | — | — |
| 2021-09-20 | $226.92 | $226.92 | 3,275,700 | — | — |
| 2021-09-17 | $237.54 | $237.54 | 3,137,200 | — | — |
| 2021-09-16 | $237.27 | $237.27 | 2,221,300 | — | — |
| 2021-09-15 | $232.30 | $232.30 | 2,874,200 | — | — |
| 2021-09-14 | $234.29 | $234.29 | 2,790,000 | — | — |
| 2021-09-13 | $233.83 | $233.83 | 4,006,300 | — | — |
| 2021-09-10 | $242.18 | $242.18 | 5,195,600 | — | — |
| 2021-09-09 | $258.77 | $258.77 | 6,733,200 | — | — |
| 2021-09-08 | $266.80 | $266.80 | 3,754,100 | — | — |
| 2021-09-07 | $270.58 | $270.58 | 5,983,100 | — | — |
| 2021-09-03 | $251.49 | $251.49 | 4,316,600 | — | — |
| 2021-09-02 | $258.99 | $258.99 | 3,349,400 | — | — |
| 2021-09-01 | $252.06 | $252.06 | 6,124,900 | — | — |
| 2021-08-31 | $238.54 | $238.54 | 4,076,900 | — | — |
| 2021-08-30 | $233.23 | $233.23 | 2,685,000 | — | — |
| 2021-08-27 | $226.67 | $226.67 | 2,903,500 | — | — |
| 2021-08-26 | $230.34 | $230.34 | 2,697,300 | — | — |
| 2021-08-25 | $238.18 | $238.18 | 3,747,300 | — | — |
| 2021-08-24 | $233.01 | $233.01 | 5,823,700 | — | — |
| 2021-08-23 | $251.00 | $251.00 | 4,831,600 | — | — |
| 2021-08-20 | $230.89 | $230.89 | 3,969,600 | — | — |
| 2021-08-19 | $217.47 | $217.47 | 3,135,700 | — | — |
| 2021-08-18 | $226.99 | $226.99 | 2,815,300 | — | — |
| 2021-08-17 | $234.57 | $234.57 | 5,187,800 | — | — |
| 2021-08-16 | $229.31 | $229.31 | 7,798,800 | — | — |
| 2021-08-13 | $257.27 | $257.27 | 7,093,000 | — | — |
| 2021-08-12 | $247.24 | $247.24 | 7,472,600 | — | — |
| 2021-08-11 | $234.30 | $234.30 | 10,883,600 | — | — |
| 2021-08-10 | $230.21 | $230.21 | 13,459,100 | — | — |
| 2021-08-09 | $213.13 | $213.13 | 9,553,100 | — | — |
| 2021-08-06 | $189.89 | $189.89 | 15,243,000 | — | — |
| 2021-08-05 | $236.20 | $236.20 | 11,068,300 | — | — |
| 2021-08-04 | $223.81 | $223.81 | 14,529,700 | — | — |
| 2021-08-03 | $188.57 | $188.57 | 2,347,200 | — | — |
| 2021-08-02 | $182.72 | $182.72 | 2,743,800 | — | — |
| 2021-07-30 | $179.33 | $179.33 | 2,197,800 | — | — |
| 2021-07-29 | $184.00 | $184.00 | 2,414,900 | — | — |
| 2021-07-28 | $189.01 | $189.01 | 2,669,800 | — | — |
| 2021-07-27 | $179.01 | $179.01 | 4,297,700 | — | — |
| 2021-07-26 | $193.36 | $193.36 | 2,735,600 | — | — |
| 2021-07-23 | $203.24 | $203.24 | 3,522,500 | — | — |
| 2021-07-22 | $209.89 | $209.89 | 2,516,800 | — | — |
| 2021-07-21 | $210.23 | $210.23 | 3,848,200 | — | — |
| 2021-07-20 | $207.19 | $207.19 | 9,840,800 | — | — |
| 2021-07-19 | $210.51 | $210.51 | 7,361,800 | — | — |
| 2021-07-16 | $186.65 | $186.65 | 3,142,400 | — | — |
| 2021-07-15 | $179.14 | $179.14 | 2,229,500 | — | — |
| 2021-07-14 | $177.80 | $177.80 | 2,689,500 | — | — |
| 2021-07-13 | $184.18 | $184.18 | 1,601,900 | — | — |
| 2021-07-12 | $188.36 | $188.36 | 1,995,800 | — | — |
| 2021-07-09 | $188.59 | $188.59 | 2,264,900 | — | — |
| 2021-07-08 | $189.64 | $189.64 | 4,217,200 | — | — |
| 2021-07-07 | $185.78 | $185.78 | 6,428,400 | — | — |
| 2021-07-06 | $215.19 | $215.19 | 3,276,400 | — | — |
| 2021-07-02 | $217.22 | $217.22 | 4,426,300 | — | — |
| 2021-07-01 | $215.76 | $215.76 | 2,782,300 | — | — |
| 2021-06-30 | $212.31 | $212.31 | 3,320,400 | — | — |
| 2021-06-29 | $208.94 | $208.94 | 4,033,400 | — | — |
| 2021-06-28 | $194.50 | $194.50 | 3,556,400 | — | — |
| 2021-06-25 | $189.79 | $189.79 | 12,779,700 | — | — |
| 2021-06-24 | $192.48 | $192.48 | 2,293,200 | — | — |
| 2021-06-23 | $192.24 | $192.24 | 3,849,600 | — | — |
| 2021-06-22 | $194.37 | $194.37 | 4,627,500 | — | — |
| 2021-06-21 | $180.99 | $180.99 | 5,045,600 | — | — |
| 2021-06-18 | $174.41 | $174.41 | 2,877,000 | — | — |
| 2021-06-17 | $179.89 | $179.89 | 3,757,200 | — | — |
| 2021-06-16 | $176.24 | $176.24 | 8,109,300 | — | — |
| 2021-06-15 | $187.07 | $187.07 | 6,823,100 | — | — |
| 2021-06-14 | $207.71 | $207.71 | 11,199,700 | — | — |
| 2021-06-11 | $209.68 | $209.68 | 2,552,700 | — | — |
| 2021-06-10 | $204.94 | $204.94 | 3,534,900 | — | — |
| 2021-06-09 | $209.64 | $209.64 | 4,913,900 | — | — |
| 2021-06-08 | $198.85 | $198.85 | 3,782,500 | — | — |
| 2021-06-07 | $195.04 | $195.04 | 3,642,200 | — | — |
| 2021-06-04 | $183.01 | $183.01 | 2,990,100 | — | — |
| 2021-06-03 | $173.69 | $173.69 | 3,032,000 | — | — |
| 2021-06-02 | $171.30 | $171.30 | 5,678,000 | — | — |
| 2021-06-01 | $145.40 | $145.40 | 2,348,800 | — | — |
| 2021-05-28 | $147.62 | $147.62 | 1,702,900 | — | — |
| 2021-05-27 | $150.75 | $150.75 | 5,867,200 | — | — |
| 2021-05-26 | $150.90 | $150.90 | 1,827,100 | — | — |
| 2021-05-25 | $147.55 | $147.55 | 2,135,300 | — | — |
| 2021-05-24 | $145.92 | $145.92 | 1,792,700 | — | — |
| 2021-05-21 | $143.01 | $143.01 | 1,674,500 | — | — |
| 2021-05-20 | $146.39 | $146.39 | 2,024,900 | — | — |
| 2021-05-19 | $142.14 | $142.14 | 1,895,000 | — | — |
| 2021-05-18 | $144.55 | $144.55 | 2,829,700 | — | — |
| 2021-05-17 | $140.16 | $140.16 | 2,820,800 | — | — |
| 2021-05-14 | $131.69 | $131.69 | 4,242,400 | — | — |
| 2021-05-13 | $121.00 | $121.00 | 5,065,600 | — | — |
| 2021-05-12 | $127.82 | $127.82 | 4,742,600 | — | — |
| 2021-05-11 | $138.18 | $138.18 | 8,368,600 | — | — |
| 2021-05-10 | $160.50 | $160.50 | 5,438,700 | — | — |
| 2021-05-07 | $176.00 | $176.00 | 2,571,200 | — | — |
| 2021-05-06 | $172.52 | $172.52 | 6,212,700 | — | — |
| 2021-05-05 | $171.74 | $171.74 | 6,640,000 | — | — |
| 2021-05-04 | $180.67 | $180.67 | 6,333,100 | — | — |
| 2021-05-03 | $195.12 | $195.12 | 8,594,300 | — | — |
| 2021-04-30 | $236.93 | $236.93 | 2,447,600 | — | — |
| 2021-04-29 | $237.53 | $237.53 | 2,347,200 | — | — |
| 2021-04-28 | $244.27 | $244.27 | 4,325,200 | — | — |
| 2021-04-27 | $257.67 | $257.67 | 7,361,900 | — | — |
| 2021-04-26 | $221.50 | $221.50 | 2,876,400 | — | — |
| 2021-04-23 | $207.61 | $207.61 | 2,033,800 | — | — |
| 2021-04-22 | $207.30 | $207.30 | 2,634,100 | — | — |
| 2021-04-21 | $212.83 | $212.83 | 2,450,600 | — | — |
| 2021-04-20 | $208.15 | $208.15 | 2,666,400 | — | — |
| 2021-04-19 | $221.50 | $221.50 | 3,143,800 | — | — |
| 2021-04-16 | $227.35 | $227.35 | 4,511,000 | — | — |
| 2021-04-15 | $202.09 | $202.09 | 2,003,900 | — | — |
| 2021-04-14 | $201.34 | $201.34 | 4,990,600 | — | — |
| 2021-04-13 | $194.66 | $194.66 | 6,062,800 | — | — |
| 2021-04-12 | $175.65 | $175.65 | 2,034,400 | — | — |
| 2021-04-09 | $179.74 | $179.74 | 2,142,200 | — | — |
| 2021-04-08 | $176.27 | $176.27 | 1,702,300 | — | — |
| 2021-04-07 | $171.77 | $171.77 | 1,862,700 | — | — |
| 2021-04-06 | $178.76 | $178.76 | 1,480,500 | — | — |
| 2021-04-05 | $177.29 | $177.29 | 2,185,200 | — | — |
| 2021-04-01 | $185.82 | $185.82 | 1,985,200 | — | — |
| 2021-03-31 | $181.31 | $181.31 | 2,159,200 | — | — |
| 2021-03-30 | $173.32 | $173.32 | 1,889,500 | — | — |
| 2021-03-29 | $173.75 | $173.75 | 3,162,900 | — | — |
| 2021-03-26 | $182.12 | $182.12 | 3,811,400 | — | — |
| 2021-03-25 | $178.23 | $178.23 | 7,401,100 | — | — |
| 2021-03-24 | $200.24 | $200.24 | 2,507,300 | — | — |
| 2021-03-23 | $219.84 | $219.84 | 2,024,700 | — | — |
| 2021-03-22 | $237.20 | $237.20 | 2,186,100 | — | — |
| 2021-03-19 | $228.25 | $228.25 | 2,864,600 | — | — |
| 2021-03-18 | $217.26 | $217.26 | 2,181,400 | — | — |
| 2021-03-17 | $225.46 | $225.46 | 1,751,500 | — | — |
| 2021-03-16 | $222.23 | $222.23 | 3,770,400 | — | — |
| 2021-03-15 | $217.46 | $217.46 | 3,643,200 | — | — |
| 2021-03-12 | $202.77 | $202.77 | 8,889,900 | — | — |
| 2021-03-11 | $187.63 | $187.63 | 3,675,600 | — | — |
| 2021-03-10 | $172.50 | $172.50 | 1,791,800 | — | — |
| 2021-03-09 | $169.90 | $169.90 | 3,049,200 | — | — |
| 2021-03-08 | $157.87 | $157.87 | 4,350,600 | — | — |
| 2021-03-05 | $174.84 | $174.84 | 5,826,700 | — | — |
| 2021-03-04 | $158.10 | $158.10 | 7,531,800 | — | — |
| 2021-03-03 | $183.61 | $183.61 | 4,086,500 | — | — |
| 2021-03-02 | $205.99 | $205.99 | 6,309,100 | — | — |
| 2021-03-01 | $240.29 | $240.29 | 2,421,900 | — | — |
| 2021-02-26 | $231.23 | $231.23 | 2,025,600 | — | — |
| 2021-02-25 | $221.50 | $221.50 | 2,467,400 | — | — |
| 2021-02-24 | $239.94 | $239.94 | 1,668,400 | — | — |
| 2021-02-23 | $243.23 | $243.23 | 3,246,900 | — | — |
| 2021-02-22 | $245.09 | $245.09 | 3,480,900 | — | — |
| 2021-02-19 | $277.88 | $277.88 | 3,452,300 | — | — |
| 2021-02-18 | $265.29 | $265.29 | 2,110,000 | — | — |
| 2021-02-17 | $273.98 | $273.98 | 2,764,400 | — | — |
| 2021-02-16 | $262.70 | $262.70 | 4,452,100 | — | — |
| 2021-02-12 | $289.76 | $289.76 | 2,327,100 | — | — |
| 2021-02-11 | $298.26 | $298.26 | 1,816,500 | — | — |
| 2021-02-10 | $298.36 | $298.36 | 3,646,500 | — | — |
| 2021-02-09 | $315.87 | $315.87 | 4,122,700 | — | — |
| 2021-02-08 | $319.93 | $319.93 | 6,974,800 | — | — |
| 2021-02-05 | $290.18 | $290.18 | 4,397,900 | — | — |
| 2021-02-04 | $280.92 | $280.92 | 5,496,400 | — | — |
| 2021-02-03 | $284.21 | $284.21 | 7,607,500 | — | — |
| 2021-02-02 | $264.41 | $264.41 | 8,088,000 | — | — |
| 2021-02-01 | $268.30 | $268.30 | 13,962,300 | — | — |
| 2021-01-29 | $220.94 | $220.94 | 36,661,400 | — | — |
| 2021-01-28 | $134.01 | $134.01 | 9,146,600 | — | — |
| 2021-01-27 | $131.18 | $131.18 | 3,990,100 | — | — |
| 2021-01-26 | $127.16 | $127.16 | 2,253,000 | — | — |
| 2021-01-25 | $131.46 | $131.46 | 3,010,900 | — | — |
| 2021-01-22 | $126.98 | $126.98 | 2,598,600 | — | — |
| 2021-01-21 | $122.40 | $122.40 | 2,463,100 | — | — |
| 2021-01-20 | $125.05 | $125.05 | 3,159,900 | — | — |
| 2021-01-19 | $128.00 | $128.00 | 3,920,300 | — | — |
| 2021-01-15 | $127.43 | $127.43 | 3,312,100 | — | — |
| 2021-01-14 | $129.98 | $129.98 | 2,502,400 | — | — |
| 2021-01-13 | $126.21 | $126.21 | 3,491,500 | — | — |
| 2021-01-12 | $124.14 | $124.14 | 2,905,200 | — | — |
| 2021-01-11 | $116.48 | $116.48 | 4,174,200 | — | — |
| 2021-01-08 | $121.86 | $121.86 | 5,389,500 | — | — |
| 2021-01-07 | $128.18 | $128.18 | 2,916,900 | — | — |
| 2021-01-06 | $123.74 | $123.74 | 3,196,300 | — | — |
| 2021-01-05 | $116.24 | $116.24 | 2,525,000 | — | — |
| 2021-01-04 | $112.98 | $112.98 | 2,570,500 | — | — |