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
- 2010-04-01 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 | $153.27 | $172.49 | 63,000 | — | — |
| 2021-12-30 | $153.53 | $172.78 | 68,700 | — | — |
| 2021-12-29 | $154.06 | $173.38 | 75,400 | — | — |
| 2021-12-28 | $154.03 | $173.35 | 110,500 | — | — |
| 2021-12-27 | $154.59 | $173.98 | 90,700 | — | — |
| 2021-12-23 | $153.57 | $172.83 | 102,100 | — | — |
| 2021-12-22 | $150.97 | $169.90 | 85,900 | — | — |
| 2021-12-21 | $149.96 | $168.77 | 162,000 | — | — |
| 2021-12-20 | $144.47 | $162.59 | 157,200 | — | — |
| 2021-12-17 | $147.94 | $166.49 | 446,600 | — | — |
| 2021-12-16 | $150.01 | $168.82 | 111,300 | — | — |
| 2021-12-15 | $151.96 | $171.02 | 107,900 | — | — |
| 2021-12-14 | $149.22 | $167.93 | 126,400 | — | — |
| 2021-12-13 | $150.35 | $169.21 | 127,000 | — | — |
| 2021-12-10 | $152.15 | $171.23 | 131,400 | — | — |
| 2021-12-09 | $150.18 | $169.01 | 87,300 | — | — |
| 2021-12-08 | $150.80 | $169.71 | 98,300 | — | — |
| 2021-12-07 | $150.62 | $169.51 | 74,000 | — | — |
| 2021-12-06 | $148.76 | $167.42 | 108,700 | — | — |
| 2021-12-03 | $146.67 | $165.06 | 91,500 | — | — |
| 2021-12-02 | $148.48 | $167.10 | 82,200 | — | — |
| 2021-12-01 | $143.10 | $161.05 | 141,700 | — | — |
| 2021-11-30 | $147.15 | $165.60 | 191,200 | — | — |
| 2021-11-29 | $150.24 | $169.08 | 141,000 | — | — |
| 2021-11-26 | $146.97 | $165.40 | 99,100 | — | — |
| 2021-11-24 | $153.98 | $173.29 | 113,900 | — | — |
| 2021-11-23 | $154.70 | $174.10 | 76,200 | — | — |
| 2021-11-22 | $155.92 | $175.47 | 157,500 | — | — |
| 2021-11-19 | $155.91 | $175.46 | 142,400 | — | — |
| 2021-11-18 | $160.88 | $180.53 | 132,200 | — | — |
| 2021-11-17 | $159.94 | $179.47 | 100,000 | — | — |
| 2021-11-16 | $160.27 | $179.84 | 106,500 | — | — |
| 2021-11-15 | $161.42 | $181.13 | 72,400 | — | — |
| 2021-11-12 | $161.95 | $181.73 | 90,200 | — | — |
| 2021-11-11 | $163.00 | $182.91 | 105,400 | — | — |
| 2021-11-10 | $162.78 | $182.66 | 128,400 | — | — |
| 2021-11-09 | $162.77 | $182.65 | 199,200 | — | — |
| 2021-11-08 | $175.17 | $196.56 | 120,100 | — | — |
| 2021-11-05 | $177.00 | $198.62 | 60,900 | — | — |
| 2021-11-04 | $174.19 | $195.46 | 105,700 | — | — |
| 2021-11-03 | $177.14 | $198.77 | 79,300 | — | — |
| 2021-11-02 | $174.15 | $195.42 | 128,800 | — | — |
| 2021-11-01 | $173.59 | $194.79 | 161,600 | — | — |
| 2021-10-29 | $168.24 | $188.79 | 131,000 | — | — |
| 2021-10-28 | $168.16 | $188.70 | 127,200 | — | — |
| 2021-10-27 | $165.03 | $185.18 | 89,900 | — | — |
| 2021-10-26 | $168.35 | $188.91 | 58,700 | — | — |
| 2021-10-25 | $169.80 | $190.54 | 51,700 | — | — |
| 2021-10-22 | $170.07 | $190.84 | 90,000 | — | — |
| 2021-10-21 | $168.90 | $189.53 | 67,800 | — | — |
| 2021-10-20 | $168.00 | $188.52 | 44,000 | — | — |
| 2021-10-19 | $166.55 | $186.89 | 64,800 | — | — |
| 2021-10-18 | $167.65 | $188.12 | 81,100 | — | — |
| 2021-10-15 | $166.69 | $187.05 | 107,100 | — | — |
| 2021-10-14 | $166.54 | $186.88 | 104,800 | — | — |
| 2021-10-13 | $161.53 | $181.26 | 89,500 | — | — |
| 2021-10-12 | $162.33 | $182.15 | 90,600 | — | — |
| 2021-10-11 | $158.64 | $178.01 | 78,900 | — | — |
| 2021-10-08 | $157.88 | $177.16 | 59,900 | — | — |
| 2021-10-07 | $159.10 | $178.53 | 80,700 | — | — |
| 2021-10-06 | $156.05 | $175.11 | 96,600 | — | — |
| 2021-10-05 | $153.87 | $172.66 | 247,300 | — | — |
| 2021-10-04 | $151.55 | $170.06 | 164,000 | — | — |
| 2021-10-01 | $155.74 | $174.76 | 110,900 | — | — |
| 2021-09-30 | $153.63 | $172.39 | 121,700 | — | — |
| 2021-09-29 | $155.55 | $174.55 | 115,100 | — | — |
| 2021-09-28 | $153.81 | $172.59 | 146,700 | — | — |
| 2021-09-27 | $155.45 | $174.43 | 145,800 | — | — |
| 2021-09-24 | $152.38 | $170.99 | 115,000 | — | — |
| 2021-09-23 | $150.35 | $168.71 | 119,100 | — | — |
| 2021-09-22 | $147.09 | $165.05 | 127,100 | — | — |
| 2021-09-21 | $144.29 | $161.91 | 178,200 | — | — |
| 2021-09-20 | $142.79 | $160.23 | 151,000 | — | — |
| 2021-09-17 | $149.25 | $167.48 | 428,000 | — | — |
| 2021-09-16 | $148.53 | $166.67 | 89,700 | — | — |
| 2021-09-15 | $149.24 | $167.47 | 108,800 | — | — |
| 2021-09-14 | $147.71 | $165.75 | 92,500 | — | — |
| 2021-09-13 | $149.32 | $167.56 | 99,300 | — | — |
| 2021-09-10 | $146.91 | $164.85 | 79,900 | — | — |
| 2021-09-09 | $147.91 | $165.97 | 98,800 | — | — |
| 2021-09-08 | $147.54 | $165.56 | 72,800 | — | — |
| 2021-09-07 | $148.43 | $166.56 | 74,400 | — | — |
| 2021-09-03 | $151.96 | $170.52 | 60,500 | — | — |
| 2021-09-02 | $152.77 | $171.43 | 68,400 | — | — |
| 2021-09-01 | $152.00 | $170.56 | 72,700 | — | — |
| 2021-08-31 | $152.94 | $171.62 | 91,000 | — | — |
| 2021-08-30 | $152.81 | $171.47 | 53,500 | — | — |
| 2021-08-27 | $153.39 | $172.12 | 172,800 | — | — |
| 2021-08-26 | $149.92 | $168.23 | 77,000 | — | — |
| 2021-08-25 | $152.07 | $170.64 | 75,200 | — | — |
| 2021-08-24 | $152.85 | $171.52 | 79,600 | — | — |
| 2021-08-23 | $151.28 | $169.75 | 95,500 | — | — |
| 2021-08-20 | $149.01 | $167.21 | 70,000 | — | — |
| 2021-08-19 | $146.94 | $164.88 | 94,400 | — | — |
| 2021-08-18 | $150.17 | $167.98 | 83,500 | — | — |
| 2021-08-17 | $151.60 | $169.58 | 137,300 | — | — |
| 2021-08-16 | $151.00 | $168.91 | 149,500 | — | — |
| 2021-08-13 | $150.62 | $168.49 | 69,400 | — | — |
| 2021-08-12 | $150.45 | $168.29 | 57,500 | — | — |
| 2021-08-11 | $152.10 | $170.14 | 74,100 | — | — |
| 2021-08-10 | $151.06 | $168.98 | 53,700 | — | — |
| 2021-08-09 | $150.20 | $168.02 | 92,700 | — | — |
| 2021-08-06 | $148.54 | $166.16 | 130,600 | — | — |
| 2021-08-05 | $147.60 | $165.11 | 98,900 | — | — |
| 2021-08-04 | $144.82 | $162.00 | 64,600 | — | — |
| 2021-08-03 | $146.35 | $163.71 | 67,200 | — | — |
| 2021-08-02 | $146.46 | $163.83 | 79,200 | — | — |
| 2021-07-30 | $146.22 | $163.56 | 101,800 | — | — |
| 2021-07-29 | $147.62 | $165.13 | 90,500 | — | — |
| 2021-07-28 | $146.08 | $163.41 | 60,700 | — | — |
| 2021-07-27 | $145.91 | $163.22 | 76,000 | — | — |
| 2021-07-26 | $146.19 | $163.53 | 79,400 | — | — |
| 2021-07-23 | $145.18 | $162.40 | 53,100 | — | — |
| 2021-07-22 | $144.75 | $161.92 | 77,100 | — | — |
| 2021-07-21 | $146.69 | $164.09 | 92,500 | — | — |
| 2021-07-20 | $145.04 | $162.24 | 189,200 | — | — |
| 2021-07-19 | $141.82 | $158.64 | 149,200 | — | — |
| 2021-07-16 | $145.39 | $162.63 | 103,000 | — | — |
| 2021-07-15 | $146.03 | $163.35 | 95,400 | — | — |
| 2021-07-14 | $146.06 | $163.38 | 87,300 | — | — |
| 2021-07-13 | $146.27 | $163.62 | 73,000 | — | — |
| 2021-07-12 | $147.92 | $165.46 | 93,000 | — | — |
| 2021-07-09 | $147.40 | $164.88 | 114,700 | — | — |
| 2021-07-08 | $142.98 | $159.94 | 112,800 | — | — |
| 2021-07-07 | $147.05 | $164.49 | 99,000 | — | — |
| 2021-07-06 | $147.00 | $164.44 | 205,400 | — | — |
| 2021-07-02 | $150.95 | $168.85 | 133,800 | — | — |
| 2021-07-01 | $152.33 | $170.40 | 236,900 | — | — |
| 2021-06-30 | $153.14 | $171.30 | 104,400 | — | — |
| 2021-06-29 | $153.10 | $171.26 | 134,400 | — | — |
| 2021-06-28 | $152.25 | $170.31 | 160,800 | — | — |
| 2021-06-25 | $155.38 | $173.81 | 864,800 | — | — |
| 2021-06-24 | $149.69 | $167.44 | 122,900 | — | — |
| 2021-06-23 | $148.86 | $166.52 | 127,800 | — | — |
| 2021-06-22 | $149.26 | $166.96 | 136,800 | — | — |
| 2021-06-21 | $149.30 | $167.01 | 160,300 | — | — |
| 2021-06-18 | $144.58 | $161.73 | 422,500 | — | — |
| 2021-06-17 | $148.73 | $166.37 | 162,300 | — | — |
| 2021-06-16 | $154.53 | $172.86 | 162,700 | — | — |
| 2021-06-15 | $159.37 | $178.27 | 164,900 | — | — |
| 2021-06-14 | $157.91 | $176.64 | 175,300 | — | — |
| 2021-06-11 | $161.93 | $181.14 | 104,300 | — | — |
| 2021-06-10 | $160.51 | $179.55 | 129,900 | — | — |
| 2021-06-09 | $163.05 | $182.39 | 181,100 | — | — |
| 2021-06-08 | $164.83 | $184.38 | 129,600 | — | — |
| 2021-06-07 | $164.51 | $184.02 | 145,100 | — | — |
| 2021-06-04 | $164.36 | $183.85 | 66,000 | — | — |
| 2021-06-03 | $163.08 | $182.42 | 79,500 | — | — |
| 2021-06-02 | $163.09 | $182.43 | 141,600 | — | — |
| 2021-06-01 | $163.00 | $182.33 | 115,600 | — | — |
| 2021-05-28 | $162.21 | $181.45 | 116,000 | — | — |
| 2021-05-27 | $159.88 | $178.84 | 81,200 | — | — |
| 2021-05-26 | $158.28 | $177.05 | 101,200 | — | — |
| 2021-05-25 | $157.34 | $176.00 | 109,800 | — | — |
| 2021-05-24 | $159.33 | $178.23 | 56,000 | — | — |
| 2021-05-21 | $160.33 | $179.35 | 112,500 | — | — |
| 2021-05-20 | $159.19 | $178.07 | 83,500 | — | — |
| 2021-05-19 | $158.31 | $176.56 | 72,400 | — | — |
| 2021-05-18 | $159.26 | $177.62 | 97,700 | — | — |
| 2021-05-17 | $160.36 | $178.85 | 71,100 | — | — |
| 2021-05-14 | $161.55 | $180.18 | 96,300 | — | — |
| 2021-05-13 | $159.04 | $177.38 | 134,800 | — | — |
| 2021-05-12 | $154.05 | $171.81 | 93,200 | — | — |
| 2021-05-11 | $157.46 | $175.61 | 135,800 | — | — |
| 2021-05-10 | $161.84 | $180.50 | 162,100 | — | — |
| 2021-05-07 | $163.85 | $182.74 | 118,900 | — | — |
| 2021-05-06 | $162.05 | $180.73 | 176,200 | — | — |
| 2021-05-05 | $165.23 | $184.28 | 137,500 | — | — |
| 2021-05-04 | $161.50 | $180.12 | 75,600 | — | — |
| 2021-05-03 | $161.77 | $180.42 | 108,500 | — | — |
| 2021-04-30 | $159.77 | $178.19 | 116,400 | — | — |
| 2021-04-29 | $163.06 | $181.86 | 61,600 | — | — |
| 2021-04-28 | $160.71 | $179.24 | 110,300 | — | — |
| 2021-04-27 | $161.59 | $180.22 | 140,500 | — | — |
| 2021-04-26 | $161.11 | $179.68 | 157,100 | — | — |
| 2021-04-23 | $160.14 | $178.60 | 84,600 | — | — |
| 2021-04-22 | $157.70 | $175.88 | 126,800 | — | — |
| 2021-04-21 | $161.07 | $179.64 | 125,200 | — | — |
| 2021-04-20 | $157.85 | $176.05 | 235,600 | — | — |
| 2021-04-19 | $160.80 | $179.34 | 162,100 | — | — |
| 2021-04-16 | $161.20 | $179.78 | 145,600 | — | — |
| 2021-04-15 | $157.26 | $175.39 | 70,300 | — | — |
| 2021-04-14 | $156.07 | $174.06 | 88,600 | — | — |
| 2021-04-13 | $154.15 | $171.92 | 56,600 | — | — |
| 2021-04-12 | $154.88 | $172.74 | 78,300 | — | — |
| 2021-04-09 | $152.85 | $170.47 | 89,700 | — | — |
| 2021-04-08 | $150.43 | $167.77 | 128,000 | — | — |
| 2021-04-07 | $151.21 | $168.64 | 86,200 | — | — |
| 2021-04-06 | $153.71 | $171.43 | 100,800 | — | — |
| 2021-04-05 | $153.26 | $170.93 | 141,400 | — | — |
| 2021-04-01 | $151.26 | $168.70 | 151,300 | — | — |
| 2021-03-31 | $147.82 | $164.86 | 221,200 | — | — |
| 2021-03-30 | $149.37 | $166.59 | 138,800 | — | — |
| 2021-03-29 | $146.38 | $163.26 | 125,700 | — | — |
| 2021-03-26 | $147.06 | $164.01 | 97,500 | — | — |
| 2021-03-25 | $145.52 | $162.30 | 112,700 | — | — |
| 2021-03-24 | $142.65 | $159.10 | 109,500 | — | — |
| 2021-03-23 | $143.56 | $160.11 | 227,300 | — | — |
| 2021-03-22 | $147.09 | $164.05 | 213,700 | — | — |
| 2021-03-19 | $149.94 | $167.23 | 580,900 | — | — |
| 2021-03-18 | $152.72 | $170.33 | 229,000 | — | — |
| 2021-03-17 | $157.05 | $175.16 | 135,800 | — | — |
| 2021-03-16 | $154.85 | $172.70 | 133,500 | — | — |
| 2021-03-15 | $156.29 | $174.31 | 126,400 | — | — |
| 2021-03-12 | $153.19 | $170.85 | 83,500 | — | — |
| 2021-03-11 | $151.37 | $168.82 | 100,500 | — | — |
| 2021-03-10 | $151.68 | $169.17 | 140,100 | — | — |
| 2021-03-09 | $146.92 | $163.86 | 125,300 | — | — |
| 2021-03-08 | $147.17 | $164.14 | 87,000 | — | — |
| 2021-03-05 | $145.91 | $162.73 | 178,700 | — | — |
| 2021-03-04 | $141.21 | $157.49 | 188,500 | — | — |
| 2021-03-03 | $145.16 | $161.90 | 109,800 | — | — |
| 2021-03-02 | $145.18 | $161.92 | 155,300 | — | — |
| 2021-03-01 | $146.66 | $163.57 | 118,100 | — | — |
| 2021-02-26 | $141.23 | $157.51 | 137,100 | — | — |
| 2021-02-25 | $143.59 | $160.14 | 141,100 | — | — |
| 2021-02-24 | $145.94 | $162.77 | 115,000 | — | — |
| 2021-02-23 | $143.04 | $159.53 | 123,200 | — | — |
| 2021-02-22 | $144.67 | $161.35 | 94,200 | — | — |
| 2021-02-19 | $144.50 | $161.16 | 140,800 | — | — |
| 2021-02-18 | $144.00 | $160.08 | 211,800 | — | — |
| 2021-02-17 | $142.28 | $158.17 | 121,400 | — | — |
| 2021-02-16 | $143.14 | $159.12 | 285,800 | — | — |
| 2021-02-12 | $141.77 | $157.60 | 96,000 | — | — |
| 2021-02-11 | $142.46 | $158.37 | 178,900 | — | — |
| 2021-02-10 | $144.71 | $160.87 | 257,000 | — | — |
| 2021-02-09 | $148.97 | $165.60 | 120,400 | — | — |
| 2021-02-08 | $149.88 | $166.61 | 144,700 | — | — |
| 2021-02-05 | $147.11 | $163.53 | 125,700 | — | — |
| 2021-02-04 | $146.65 | $163.02 | 121,300 | — | — |
| 2021-02-03 | $143.04 | $159.01 | 123,100 | — | — |
| 2021-02-02 | $142.63 | $158.55 | 153,000 | — | — |
| 2021-02-01 | $142.78 | $158.72 | 217,100 | — | — |
| 2021-01-29 | $139.31 | $154.86 | 307,100 | — | — |
| 2021-01-28 | $141.50 | $157.30 | 346,500 | — | — |
| 2021-01-27 | $135.00 | $150.07 | 429,400 | — | — |
| 2021-01-26 | $134.89 | $149.95 | 122,600 | — | — |
| 2021-01-25 | $133.38 | $148.27 | 150,500 | — | — |
| 2021-01-22 | $135.98 | $151.16 | 95,500 | — | — |
| 2021-01-21 | $137.71 | $153.09 | 89,700 | — | — |
| 2021-01-20 | $140.26 | $155.92 | 215,900 | — | — |
| 2021-01-19 | $138.66 | $154.14 | 158,300 | — | — |
| 2021-01-15 | $138.05 | $153.46 | 165,200 | — | — |
| 2021-01-14 | $136.22 | $151.43 | 107,600 | — | — |
| 2021-01-13 | $135.87 | $151.04 | 169,600 | — | — |
| 2021-01-12 | $137.28 | $152.61 | 133,800 | — | — |
| 2021-01-11 | $135.16 | $150.25 | 121,000 | — | — |
| 2021-01-08 | $136.31 | $151.53 | 98,300 | — | — |
| 2021-01-07 | $136.94 | $152.23 | 124,000 | — | — |
| 2021-01-06 | $137.10 | $152.41 | 220,600 | — | — |
| 2021-01-05 | $131.45 | $146.13 | 110,600 | — | — |
| 2021-01-04 | $129.88 | $144.38 | 172,000 | — | — |