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
- 2006-02-27 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 | $137.47 | $297.27 | 17,300 | — | — |
| 2021-12-30 | $137.77 | $297.92 | 21,300 | — | — |
| 2021-12-29 | $135.89 | $293.85 | 23,700 | — | — |
| 2021-12-28 | $136.30 | $294.74 | 44,300 | — | — |
| 2021-12-27 | $136.85 | $295.93 | 24,400 | — | — |
| 2021-12-23 | $132.40 | $286.30 | 28,300 | — | — |
| 2021-12-22 | $132.50 | $286.52 | 13,400 | — | — |
| 2021-12-21 | $131.41 | $284.16 | 20,300 | — | — |
| 2021-12-20 | $129.96 | $281.03 | 58,900 | — | — |
| 2021-12-17 | $133.64 | $288.99 | 61,000 | — | — |
| 2021-12-16 | $131.00 | $283.28 | 314,000 | — | — |
| 2021-12-15 | $129.59 | $280.23 | 202,200 | — | — |
| 2021-12-14 | $125.68 | $271.77 | 52,500 | — | — |
| 2021-12-13 | $125.86 | $272.16 | 58,300 | — | — |
| 2021-12-10 | $126.03 | $272.53 | 55,400 | — | — |
| 2021-12-09 | $125.36 | $271.08 | 38,500 | — | — |
| 2021-12-08 | $123.92 | $267.97 | 40,500 | — | — |
| 2021-12-07 | $122.97 | $265.91 | 40,600 | — | — |
| 2021-12-06 | $119.09 | $257.52 | 68,700 | — | — |
| 2021-12-03 | $118.79 | $256.87 | 67,900 | — | — |
| 2021-12-02 | $120.77 | $261.15 | 42,700 | — | — |
| 2021-12-01 | $118.72 | $256.72 | 93,500 | — | — |
| 2021-11-30 | $115.50 | $249.76 | 51,700 | — | — |
| 2021-11-29 | $115.15 | $249.00 | 52,000 | — | — |
| 2021-11-26 | $116.98 | $252.96 | 25,500 | — | — |
| 2021-11-24 | $126.11 | $272.70 | 41,300 | — | — |
| 2021-11-23 | $126.56 | $273.68 | 21,200 | — | — |
| 2021-11-22 | $127.07 | $274.78 | 22,200 | — | — |
| 2021-11-19 | $126.21 | $272.92 | 22,600 | — | — |
| 2021-11-18 | $125.70 | $271.82 | 40,600 | — | — |
| 2021-11-17 | $128.82 | $278.56 | 43,200 | — | — |
| 2021-11-16 | $128.92 | $278.78 | 78,800 | — | — |
| 2021-11-15 | $131.93 | $285.29 | 15,000 | — | — |
| 2021-11-12 | $133.73 | $289.18 | 44,200 | — | — |
| 2021-11-11 | $134.74 | $291.36 | 56,200 | — | — |
| 2021-11-10 | $137.94 | $298.28 | 41,400 | — | — |
| 2021-11-09 | $139.80 | $302.31 | 48,800 | — | — |
| 2021-11-08 | $136.47 | $295.10 | 21,000 | — | — |
| 2021-11-05 | $137.04 | $296.34 | 34,400 | — | — |
| 2021-11-04 | $135.24 | $292.44 | 38,600 | — | — |
| 2021-11-03 | $132.25 | $285.98 | 41,100 | — | — |
| 2021-11-02 | $127.13 | $274.91 | 24,100 | — | — |
| 2021-11-01 | $128.14 | $277.09 | 33,600 | — | — |
| 2021-10-29 | $126.28 | $273.07 | 27,500 | — | — |
| 2021-10-28 | $125.89 | $272.23 | 17,500 | — | — |
| 2021-10-27 | $126.71 | $274.00 | 23,700 | — | — |
| 2021-10-26 | $127.12 | $274.89 | 48,200 | — | — |
| 2021-10-25 | $127.81 | $276.38 | 39,900 | — | — |
| 2021-10-22 | $128.38 | $277.61 | 39,100 | — | — |
| 2021-10-21 | $130.81 | $282.87 | 54,200 | — | — |
| 2021-10-20 | $132.28 | $286.04 | 25,800 | — | — |
| 2021-10-19 | $132.76 | $287.08 | 39,900 | — | — |
| 2021-10-18 | $130.36 | $281.89 | 31,800 | — | — |
| 2021-10-15 | $130.00 | $281.11 | 71,600 | — | — |
| 2021-10-14 | $126.93 | $274.48 | 41,000 | — | — |
| 2021-10-13 | $124.68 | $269.61 | 42,800 | — | — |
| 2021-10-12 | $124.85 | $269.98 | 30,900 | — | — |
| 2021-10-11 | $122.91 | $265.78 | 24,300 | — | — |
| 2021-10-08 | $124.05 | $268.25 | 35,400 | — | — |
| 2021-10-07 | $122.76 | $265.46 | 44,100 | — | — |
| 2021-10-06 | $121.88 | $263.56 | 36,600 | — | — |
| 2021-10-05 | $121.48 | $262.69 | 23,600 | — | — |
| 2021-10-04 | $119.61 | $258.65 | 46,600 | — | — |
| 2021-10-01 | $119.31 | $258.00 | 52,700 | — | — |
| 2021-09-30 | $116.32 | $251.53 | 51,400 | — | — |
| 2021-09-29 | $115.53 | $249.82 | 31,500 | — | — |
| 2021-09-28 | $116.08 | $251.01 | 33,300 | — | — |
| 2021-09-27 | $116.95 | $252.89 | 45,900 | — | — |
| 2021-09-24 | $117.06 | $253.13 | 41,700 | — | — |
| 2021-09-23 | $118.58 | $248.16 | 45,900 | — | — |
| 2021-09-22 | $116.53 | $243.87 | 35,300 | — | — |
| 2021-09-21 | $114.86 | $240.38 | 23,300 | — | — |
| 2021-09-20 | $113.76 | $238.07 | 33,400 | — | — |
| 2021-09-17 | $115.91 | $242.57 | 38,600 | — | — |
| 2021-09-16 | $117.86 | $246.65 | 27,700 | — | — |
| 2021-09-15 | $118.15 | $247.26 | 62,800 | — | — |
| 2021-09-14 | $116.46 | $243.72 | 27,600 | — | — |
| 2021-09-13 | $117.38 | $245.65 | 27,400 | — | — |
| 2021-09-10 | $118.81 | $248.64 | 61,200 | — | — |
| 2021-09-09 | $117.16 | $245.19 | 47,700 | — | — |
| 2021-09-08 | $120.59 | $252.37 | 47,500 | — | — |
| 2021-09-07 | $119.42 | $249.92 | 75,900 | — | — |
| 2021-09-03 | $116.30 | $243.39 | 17,100 | — | — |
| 2021-09-02 | $116.74 | $244.31 | 70,900 | — | — |
| 2021-09-01 | $115.82 | $242.38 | 48,800 | — | — |
| 2021-08-31 | $116.41 | $243.62 | 118,200 | — | — |
| 2021-08-30 | $112.93 | $236.34 | 39,400 | — | — |
| 2021-08-27 | $114.83 | $240.31 | 105,300 | — | — |
| 2021-08-26 | $109.51 | $229.18 | 21,100 | — | — |
| 2021-08-25 | $110.46 | $231.17 | 25,200 | — | — |
| 2021-08-24 | $109.72 | $229.62 | 45,900 | — | — |
| 2021-08-23 | $107.56 | $225.10 | 36,300 | — | — |
| 2021-08-20 | $107.06 | $224.05 | 44,800 | — | — |
| 2021-08-19 | $108.23 | $226.50 | 37,100 | — | — |
| 2021-08-18 | $110.64 | $231.54 | 66,200 | — | — |
| 2021-08-17 | $108.93 | $227.97 | 75,300 | — | — |
| 2021-08-16 | $112.92 | $236.32 | 38,400 | — | — |
| 2021-08-13 | $113.83 | $238.22 | 48,600 | — | — |
| 2021-08-12 | $110.16 | $230.54 | 31,000 | — | — |
| 2021-08-11 | $109.31 | $228.76 | 27,200 | — | — |
| 2021-08-10 | $107.35 | $224.66 | 26,700 | — | — |
| 2021-08-09 | $106.80 | $223.51 | 40,900 | — | — |
| 2021-08-06 | $108.64 | $227.36 | 42,100 | — | — |
| 2021-08-05 | $109.96 | $230.12 | 71,900 | — | — |
| 2021-08-04 | $111.56 | $233.47 | 34,300 | — | — |
| 2021-08-03 | $115.84 | $242.43 | 22,200 | — | — |
| 2021-08-02 | $114.73 | $240.10 | 29,000 | — | — |
| 2021-07-30 | $114.71 | $240.06 | 55,400 | — | — |
| 2021-07-29 | $115.18 | $241.05 | 55,200 | — | — |
| 2021-07-28 | $112.33 | $235.08 | 37,800 | — | — |
| 2021-07-27 | $112.04 | $234.47 | 67,700 | — | — |
| 2021-07-26 | $111.24 | $232.80 | 44,500 | — | — |
| 2021-07-23 | $110.28 | $230.79 | 50,100 | — | — |
| 2021-07-22 | $109.05 | $228.22 | 40,800 | — | — |
| 2021-07-21 | $108.51 | $227.09 | 50,900 | — | — |
| 2021-07-20 | $106.02 | $221.88 | 52,900 | — | — |
| 2021-07-19 | $106.24 | $222.34 | 113,500 | — | — |
| 2021-07-16 | $107.97 | $225.96 | 62,600 | — | — |
| 2021-07-15 | $108.94 | $227.99 | 82,300 | — | — |
| 2021-07-14 | $108.05 | $226.12 | 44,100 | — | — |
| 2021-07-13 | $107.41 | $224.78 | 54,200 | — | — |
| 2021-07-12 | $110.43 | $231.10 | 27,300 | — | — |
| 2021-07-09 | $110.74 | $231.75 | 25,000 | — | — |
| 2021-07-08 | $110.51 | $231.27 | 84,900 | — | — |
| 2021-07-07 | $110.66 | $231.59 | 68,200 | — | — |
| 2021-07-06 | $105.87 | $221.56 | 54,400 | — | — |
| 2021-07-02 | $107.50 | $224.97 | 63,900 | — | — |
| 2021-07-01 | $106.25 | $222.36 | 67,500 | — | — |
| 2021-06-30 | $106.89 | $223.70 | 62,000 | — | — |
| 2021-06-29 | $107.29 | $224.53 | 53,900 | — | — |
| 2021-06-28 | $107.94 | $225.89 | 31,500 | — | — |
| 2021-06-25 | $110.22 | $230.67 | 58,100 | — | — |
| 2021-06-24 | $109.96 | $230.12 | 91,400 | — | — |
| 2021-06-23 | $107.71 | $225.41 | 55,900 | — | — |
| 2021-06-22 | $106.81 | $223.53 | 64,000 | — | — |
| 2021-06-21 | $109.89 | $229.97 | 38,200 | — | — |
| 2021-06-18 | $108.98 | $228.07 | 69,100 | — | — |
| 2021-06-17 | $110.74 | $231.75 | 111,900 | — | — |
| 2021-06-16 | $112.37 | $235.16 | 76,100 | — | — |
| 2021-06-15 | $114.16 | $238.91 | 49,200 | — | — |
| 2021-06-14 | $114.19 | $238.97 | 56,800 | — | — |
| 2021-06-11 | $114.79 | $240.23 | 753,800 | — | — |
| 2021-06-10 | $114.58 | $239.79 | 126,400 | — | — |
| 2021-06-09 | $111.16 | $232.63 | 112,800 | — | — |
| 2021-06-08 | $108.93 | $227.97 | 119,700 | — | — |
| 2021-06-07 | $108.39 | $226.84 | 148,800 | — | — |
| 2021-06-04 | $104.78 | $219.28 | 87,100 | — | — |
| 2021-06-03 | $106.02 | $221.88 | 77,600 | — | — |
| 2021-06-02 | $107.74 | $225.48 | 67,700 | — | — |
| 2021-06-01 | $108.84 | $227.78 | 82,700 | — | — |
| 2021-05-28 | $105.41 | $220.60 | 137,800 | — | — |
| 2021-05-27 | $105.31 | $220.39 | 142,100 | — | — |
| 2021-05-26 | $107.21 | $224.37 | 45,600 | — | — |
| 2021-05-25 | $107.30 | $220.55 | 64,800 | — | — |
| 2021-05-24 | $111.49 | $229.17 | 37,700 | — | — |
| 2021-05-21 | $110.73 | $227.60 | 59,100 | — | — |
| 2021-05-20 | $113.75 | $233.81 | 72,500 | — | — |
| 2021-05-19 | $112.51 | $231.26 | 42,300 | — | — |
| 2021-05-18 | $113.16 | $232.60 | 45,900 | — | — |
| 2021-05-17 | $113.01 | $232.29 | 47,000 | — | — |
| 2021-05-14 | $114.28 | $234.90 | 35,500 | — | — |
| 2021-05-13 | $110.71 | $227.56 | 35,900 | — | — |
| 2021-05-12 | $109.92 | $225.94 | 82,100 | — | — |
| 2021-05-11 | $111.74 | $229.68 | 81,500 | — | — |
| 2021-05-10 | $113.39 | $233.07 | 66,300 | — | — |
| 2021-05-07 | $108.49 | $223.00 | 80,700 | — | — |
| 2021-05-06 | $108.43 | $222.88 | 94,900 | — | — |
| 2021-05-05 | $105.89 | $217.65 | 49,500 | — | — |
| 2021-05-04 | $105.66 | $217.18 | 57,400 | — | — |
| 2021-05-03 | $103.56 | $212.87 | 38,900 | — | — |
| 2021-04-30 | $102.70 | $211.10 | 41,700 | — | — |
| 2021-04-29 | $105.76 | $217.39 | 80,100 | — | — |
| 2021-04-28 | $105.78 | $217.43 | 47,700 | — | — |
| 2021-04-27 | $105.74 | $217.35 | 45,400 | — | — |
| 2021-04-26 | $106.88 | $219.69 | 62,800 | — | — |
| 2021-04-23 | $110.14 | $226.39 | 56,300 | — | — |
| 2021-04-22 | $107.57 | $221.11 | 32,700 | — | — |
| 2021-04-21 | $107.72 | $221.42 | 67,400 | — | — |
| 2021-04-20 | $104.07 | $213.91 | 47,000 | — | — |
| 2021-04-19 | $105.54 | $216.94 | 42,900 | — | — |
| 2021-04-16 | $107.32 | $220.59 | 48,300 | — | — |
| 2021-04-15 | $107.84 | $221.66 | 51,300 | — | — |
| 2021-04-14 | $107.72 | $221.42 | 43,200 | — | — |
| 2021-04-13 | $108.31 | $222.63 | 66,000 | — | — |
| 2021-04-12 | $105.11 | $216.05 | 85,400 | — | — |
| 2021-04-09 | $109.57 | $225.22 | 47,700 | — | — |
| 2021-04-08 | $109.99 | $226.08 | 76,800 | — | — |
| 2021-04-07 | $108.27 | $222.55 | 62,300 | — | — |
| 2021-04-06 | $107.24 | $220.43 | 37,200 | — | — |
| 2021-04-05 | $105.88 | $217.63 | 70,900 | — | — |
| 2021-04-01 | $108.39 | $222.79 | 56,700 | — | — |
| 2021-03-31 | $105.19 | $216.22 | 249,400 | — | — |
| 2021-03-30 | $103.57 | $212.89 | 103,900 | — | — |
| 2021-03-29 | $102.10 | $209.86 | 118,300 | — | — |
| 2021-03-26 | $101.61 | $208.86 | 79,000 | — | — |
| 2021-03-25 | $101.06 | $207.73 | 125,200 | — | — |
| 2021-03-24 | $103.15 | $212.02 | 79,200 | — | — |
| 2021-03-23 | $105.96 | $217.80 | 52,900 | — | — |
| 2021-03-22 | $109.40 | $224.87 | 40,600 | — | — |
| 2021-03-19 | $109.66 | $225.40 | 107,200 | — | — |
| 2021-03-18 | $113.18 | $232.64 | 74,500 | — | — |
| 2021-03-17 | $115.40 | $237.20 | 77,600 | — | — |
| 2021-03-16 | $113.44 | $233.17 | 59,000 | — | — |
| 2021-03-15 | $115.52 | $237.45 | 73,000 | — | — |
| 2021-03-12 | $111.44 | $229.06 | 105,300 | — | — |
| 2021-03-11 | $109.09 | $224.23 | 100,500 | — | — |
| 2021-03-10 | $108.18 | $222.36 | 78,200 | — | — |
| 2021-03-09 | $105.01 | $215.85 | 99,300 | — | — |
| 2021-03-08 | $104.07 | $213.91 | 61,400 | — | — |
| 2021-03-05 | $107.35 | $220.66 | 101,000 | — | — |
| 2021-03-04 | $105.50 | $216.85 | 83,200 | — | — |
| 2021-03-03 | $108.51 | $223.04 | 109,000 | — | — |
| 2021-03-02 | $106.78 | $219.48 | 86,200 | — | — |
| 2021-03-01 | $103.37 | $212.47 | 74,300 | — | — |
| 2021-02-26 | $101.37 | $208.36 | 72,300 | — | — |
| 2021-02-25 | $98.69 | $202.86 | 121,000 | — | — |
| 2021-02-24 | $104.78 | $215.37 | 67,400 | — | — |
| 2021-02-23 | $103.77 | $213.30 | 93,200 | — | — |
| 2021-02-22 | $100.56 | $206.70 | 54,900 | — | — |
| 2021-02-19 | $101.50 | $208.63 | 44,500 | — | — |
| 2021-02-18 | $103.95 | $213.67 | 64,200 | — | — |
| 2021-02-17 | $105.36 | $216.57 | 73,500 | — | — |
| 2021-02-16 | $102.03 | $209.72 | 25,600 | — | — |
| 2021-02-12 | $101.94 | $209.54 | 47,700 | — | — |
| 2021-02-11 | $101.88 | $209.41 | 54,900 | — | — |
| 2021-02-10 | $104.45 | $214.69 | 50,900 | — | — |
| 2021-02-09 | $104.39 | $214.57 | 69,000 | — | — |
| 2021-02-08 | $105.99 | $217.86 | 74,200 | — | — |
| 2021-02-05 | $105.76 | $217.39 | 115,400 | — | — |
| 2021-02-04 | $102.78 | $211.26 | 25,700 | — | — |
| 2021-02-03 | $103.35 | $212.43 | 34,200 | — | — |
| 2021-02-02 | $105.11 | $216.05 | 57,100 | — | — |
| 2021-02-01 | $103.27 | $212.27 | 34,200 | — | — |
| 2021-01-29 | $99.79 | $205.12 | 68,200 | — | — |
| 2021-01-28 | $103.55 | $212.84 | 25,200 | — | — |
| 2021-01-27 | $102.74 | $211.18 | 53,100 | — | — |
| 2021-01-26 | $107.14 | $220.22 | 41,700 | — | — |
| 2021-01-25 | $104.07 | $213.91 | 56,000 | — | — |
| 2021-01-22 | $103.10 | $211.92 | 40,500 | — | — |
| 2021-01-21 | $105.45 | $216.75 | 45,200 | — | — |
| 2021-01-20 | $108.33 | $222.67 | 38,700 | — | — |
| 2021-01-19 | $107.38 | $220.72 | 32,300 | — | — |
| 2021-01-15 | $109.26 | $224.58 | 32,200 | — | — |
| 2021-01-14 | $111.84 | $229.88 | 43,700 | — | — |
| 2021-01-13 | $108.73 | $223.49 | 42,800 | — | — |
| 2021-01-12 | $112.79 | $231.84 | 86,000 | — | — |
| 2021-01-11 | $111.42 | $229.02 | 47,700 | — | — |
| 2021-01-08 | $116.22 | $238.89 | 96,800 | — | — |
| 2021-01-07 | $116.70 | $239.87 | 63,300 | — | — |
| 2021-01-06 | $116.71 | $239.90 | 66,000 | — | — |
| 2021-01-05 | $109.23 | $224.52 | 46,600 | — | — |
| 2021-01-04 | $108.83 | $223.70 | 68,700 | — | — |