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
- 2016-05-12 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 | $242.28 | $242.28 | 128,200 | — | — |
| 2021-12-30 | $237.85 | $237.85 | 110,500 | — | — |
| 2021-12-29 | $239.84 | $239.84 | 128,300 | — | — |
| 2021-12-28 | $236.76 | $236.76 | 116,500 | — | — |
| 2021-12-27 | $237.40 | $237.40 | 127,500 | — | — |
| 2021-12-23 | $230.44 | $230.44 | 78,300 | — | — |
| 2021-12-22 | $226.77 | $226.77 | 201,400 | — | — |
| 2021-12-21 | $219.75 | $219.75 | 205,200 | — | — |
| 2021-12-20 | $215.60 | $215.60 | 363,500 | — | — |
| 2021-12-17 | $219.88 | $219.88 | 417,400 | — | — |
| 2021-12-16 | $226.51 | $226.51 | 306,700 | — | — |
| 2021-12-15 | $230.29 | $230.29 | 299,800 | — | — |
| 2021-12-14 | $233.57 | $233.57 | 267,300 | — | — |
| 2021-12-13 | $234.79 | $234.79 | 204,200 | — | — |
| 2021-12-10 | $236.54 | $236.54 | 150,000 | — | — |
| 2021-12-09 | $236.83 | $236.83 | 143,900 | — | — |
| 2021-12-08 | $240.55 | $240.55 | 194,700 | — | — |
| 2021-12-07 | $243.77 | $243.77 | 287,700 | — | — |
| 2021-12-06 | $234.88 | $234.88 | 267,700 | — | — |
| 2021-12-03 | $237.15 | $237.15 | 266,400 | — | — |
| 2021-12-02 | $242.33 | $242.33 | 313,700 | — | — |
| 2021-12-01 | $237.53 | $237.53 | 228,500 | — | — |
| 2021-11-30 | $240.36 | $240.36 | 271,200 | — | — |
| 2021-11-29 | $248.07 | $248.07 | 190,000 | — | — |
| 2021-11-26 | $249.20 | $249.20 | 100,900 | — | — |
| 2021-11-24 | $251.70 | $251.70 | 179,300 | — | — |
| 2021-11-23 | $248.39 | $248.39 | 193,200 | — | — |
| 2021-11-22 | $249.81 | $249.81 | 178,500 | — | — |
| 2021-11-19 | $248.52 | $248.52 | 217,500 | — | — |
| 2021-11-18 | $249.43 | $249.43 | 211,200 | — | — |
| 2021-11-17 | $247.70 | $247.70 | 262,000 | — | — |
| 2021-11-16 | $248.83 | $248.83 | 434,300 | — | — |
| 2021-11-15 | $246.05 | $246.05 | 279,200 | — | — |
| 2021-11-12 | $248.45 | $248.45 | 213,500 | — | — |
| 2021-11-11 | $249.22 | $249.22 | 134,700 | — | — |
| 2021-11-10 | $246.20 | $246.20 | 240,300 | — | — |
| 2021-11-09 | $247.37 | $247.37 | 339,700 | — | — |
| 2021-11-08 | $243.99 | $243.99 | 228,000 | — | — |
| 2021-11-05 | $243.95 | $243.95 | 325,900 | — | — |
| 2021-11-04 | $247.60 | $247.60 | 444,000 | — | — |
| 2021-11-03 | $243.98 | $243.98 | 593,300 | — | — |
| 2021-11-02 | $240.86 | $240.86 | 314,900 | — | — |
| 2021-11-01 | $240.00 | $240.00 | 223,400 | — | — |
| 2021-10-29 | $234.96 | $234.96 | 250,900 | — | — |
| 2021-10-28 | $233.03 | $233.03 | 172,000 | — | — |
| 2021-10-27 | $224.83 | $224.83 | 186,100 | — | — |
| 2021-10-26 | $225.76 | $225.76 | 184,600 | — | — |
| 2021-10-25 | $228.22 | $228.22 | 151,900 | — | — |
| 2021-10-22 | $224.21 | $224.21 | 204,600 | — | — |
| 2021-10-21 | $217.66 | $217.66 | 244,800 | — | — |
| 2021-10-20 | $213.06 | $213.06 | 138,400 | — | — |
| 2021-10-19 | $213.85 | $213.85 | 113,900 | — | — |
| 2021-10-18 | $212.31 | $212.31 | 147,700 | — | — |
| 2021-10-15 | $207.28 | $207.28 | 242,000 | — | — |
| 2021-10-14 | $205.35 | $205.35 | 336,300 | — | — |
| 2021-10-13 | $198.19 | $198.19 | 358,400 | — | — |
| 2021-10-12 | $204.41 | $204.41 | 108,300 | — | — |
| 2021-10-11 | $206.58 | $206.58 | 75,400 | — | — |
| 2021-10-08 | $205.85 | $205.85 | 121,900 | — | — |
| 2021-10-07 | $207.16 | $207.16 | 256,800 | — | — |
| 2021-10-06 | $202.44 | $202.44 | 171,000 | — | — |
| 2021-10-05 | $204.71 | $204.71 | 334,200 | — | — |
| 2021-10-04 | $205.00 | $205.00 | 268,200 | — | — |
| 2021-10-01 | $203.62 | $203.62 | 187,700 | — | — |
| 2021-09-30 | $199.47 | $199.47 | 297,800 | — | — |
| 2021-09-29 | $204.24 | $204.24 | 143,600 | — | — |
| 2021-09-28 | $200.80 | $200.80 | 129,400 | — | — |
| 2021-09-27 | $206.71 | $206.71 | 138,900 | — | — |
| 2021-09-24 | $207.98 | $207.98 | 146,300 | — | — |
| 2021-09-23 | $207.64 | $207.64 | 159,300 | — | — |
| 2021-09-22 | $204.50 | $204.50 | 252,900 | — | — |
| 2021-09-21 | $199.66 | $199.66 | 189,800 | — | — |
| 2021-09-20 | $197.87 | $197.87 | 204,200 | — | — |
| 2021-09-17 | $199.60 | $199.60 | 373,900 | — | — |
| 2021-09-16 | $202.22 | $202.22 | 159,000 | — | — |
| 2021-09-15 | $199.97 | $199.97 | 234,800 | — | — |
| 2021-09-14 | $200.50 | $200.50 | 133,700 | — | — |
| 2021-09-13 | $203.00 | $203.00 | 156,600 | — | — |
| 2021-09-10 | $207.81 | $207.81 | 238,500 | — | — |
| 2021-09-09 | $204.61 | $204.61 | 150,800 | — | — |
| 2021-09-08 | $202.83 | $202.83 | 127,700 | — | — |
| 2021-09-07 | $201.22 | $201.22 | 138,000 | — | — |
| 2021-09-03 | $202.35 | $202.35 | 76,200 | — | — |
| 2021-09-02 | $202.52 | $202.52 | 153,100 | — | — |
| 2021-09-01 | $199.34 | $199.34 | 179,700 | — | — |
| 2021-08-31 | $200.10 | $200.10 | 187,600 | — | — |
| 2021-08-30 | $202.28 | $202.28 | 143,100 | — | — |
| 2021-08-27 | $200.23 | $200.23 | 140,200 | — | — |
| 2021-08-26 | $195.01 | $195.01 | 109,300 | — | — |
| 2021-08-25 | $196.63 | $196.63 | 125,600 | — | — |
| 2021-08-24 | $196.05 | $196.05 | 113,200 | — | — |
| 2021-08-23 | $191.64 | $191.64 | 139,300 | — | — |
| 2021-08-20 | $191.17 | $191.17 | 119,600 | — | — |
| 2021-08-19 | $187.85 | $187.85 | 135,800 | — | — |
| 2021-08-18 | $187.98 | $187.98 | 213,300 | — | — |
| 2021-08-17 | $188.75 | $188.75 | 240,500 | — | — |
| 2021-08-16 | $197.30 | $197.30 | 260,300 | — | — |
| 2021-08-13 | $199.65 | $199.65 | 273,800 | — | — |
| 2021-08-12 | $197.84 | $197.84 | 184,000 | — | — |
| 2021-08-11 | $197.10 | $197.10 | 174,100 | — | — |
| 2021-08-10 | $194.10 | $194.10 | 204,700 | — | — |
| 2021-08-09 | $191.03 | $191.03 | 202,200 | — | — |
| 2021-08-06 | $190.98 | $190.98 | 327,600 | — | — |
| 2021-08-05 | $188.73 | $188.73 | 463,400 | — | — |
| 2021-08-04 | $184.73 | $184.73 | 541,500 | — | — |
| 2021-08-03 | $171.60 | $171.60 | 326,700 | — | — |
| 2021-08-02 | $169.61 | $169.61 | 181,500 | — | — |
| 2021-07-30 | $174.78 | $174.78 | 175,400 | — | — |
| 2021-07-29 | $175.61 | $175.61 | 172,500 | — | — |
| 2021-07-28 | $172.73 | $172.73 | 143,100 | — | — |
| 2021-07-27 | $173.93 | $173.93 | 104,200 | — | — |
| 2021-07-26 | $174.13 | $174.13 | 165,500 | — | — |
| 2021-07-23 | $177.94 | $177.94 | 148,600 | — | — |
| 2021-07-22 | $174.45 | $174.45 | 144,700 | — | — |
| 2021-07-21 | $175.59 | $175.59 | 167,000 | — | — |
| 2021-07-20 | $172.70 | $172.70 | 259,700 | — | — |
| 2021-07-19 | $166.33 | $166.33 | 217,800 | — | — |
| 2021-07-16 | $167.05 | $167.05 | 267,900 | — | — |
| 2021-07-15 | $166.11 | $166.11 | 250,700 | — | — |
| 2021-07-14 | $165.99 | $165.99 | 321,600 | — | — |
| 2021-07-13 | $171.30 | $171.30 | 192,200 | — | — |
| 2021-07-12 | $176.56 | $176.56 | 339,500 | — | — |
| 2021-07-09 | $175.04 | $175.04 | 329,800 | — | — |
| 2021-07-08 | $172.72 | $172.72 | 399,800 | — | — |
| 2021-07-07 | $172.78 | $172.78 | 242,900 | — | — |
| 2021-07-06 | $171.39 | $171.39 | 343,000 | — | — |
| 2021-07-02 | $170.27 | $170.27 | 457,100 | — | — |
| 2021-07-01 | $173.22 | $173.22 | 271,200 | — | — |
| 2021-06-30 | $169.26 | $169.26 | 538,000 | — | — |
| 2021-06-29 | $170.99 | $170.99 | 542,000 | — | — |
| 2021-06-28 | $168.05 | $168.05 | 380,200 | — | — |
| 2021-06-25 | $168.06 | $168.06 | 5,533,000 | — | — |
| 2021-06-24 | $168.37 | $168.37 | 551,000 | — | — |
| 2021-06-23 | $173.04 | $173.04 | 515,000 | — | — |
| 2021-06-22 | $172.23 | $172.23 | 413,400 | — | — |
| 2021-06-21 | $170.41 | $170.41 | 441,800 | — | — |
| 2021-06-18 | $165.40 | $165.40 | 683,100 | — | — |
| 2021-06-17 | $162.24 | $162.24 | 681,800 | — | — |
| 2021-06-16 | $161.27 | $161.27 | 454,100 | — | — |
| 2021-06-15 | $162.82 | $162.82 | 569,600 | — | — |
| 2021-06-14 | $164.37 | $164.37 | 234,400 | — | — |
| 2021-06-11 | $161.66 | $161.66 | 248,900 | — | — |
| 2021-06-10 | $160.92 | $160.92 | 250,700 | — | — |
| 2021-06-09 | $163.25 | $163.25 | 421,000 | — | — |
| 2021-06-08 | $166.53 | $166.53 | 228,300 | — | — |
| 2021-06-07 | $164.51 | $164.51 | 358,100 | — | — |
| 2021-06-04 | $161.85 | $161.85 | 324,400 | — | — |
| 2021-06-03 | $165.79 | $165.79 | 403,000 | — | — |
| 2021-06-02 | $169.64 | $169.64 | 731,900 | — | — |
| 2021-06-01 | $172.12 | $172.12 | 371,400 | — | — |
| 2021-05-28 | $172.04 | $172.04 | 242,800 | — | — |
| 2021-05-27 | $170.74 | $170.74 | 329,500 | — | — |
| 2021-05-26 | $169.66 | $169.66 | 394,000 | — | — |
| 2021-05-25 | $173.77 | $173.77 | 284,000 | — | — |
| 2021-05-24 | $176.07 | $176.07 | 125,800 | — | — |
| 2021-05-21 | $174.31 | $174.31 | 355,500 | — | — |
| 2021-05-20 | $175.22 | $175.22 | 277,000 | — | — |
| 2021-05-19 | $174.21 | $174.21 | 307,100 | — | — |
| 2021-05-18 | $172.51 | $172.51 | 723,100 | — | — |
| 2021-05-17 | $167.26 | $167.26 | 550,400 | — | — |
| 2021-05-14 | $176.08 | $176.08 | 271,800 | — | — |
| 2021-05-13 | $170.56 | $170.56 | 531,000 | — | — |
| 2021-05-12 | $172.24 | $172.24 | 495,200 | — | — |
| 2021-05-11 | $190.46 | $190.46 | 379,300 | — | — |
| 2021-05-10 | $201.39 | $201.39 | 340,600 | — | — |
| 2021-05-07 | $202.98 | $202.98 | 467,900 | — | — |
| 2021-05-06 | $193.24 | $193.24 | 596,500 | — | — |
| 2021-05-05 | $193.50 | $193.50 | 516,800 | — | — |
| 2021-05-04 | $185.73 | $185.73 | 584,400 | — | — |
| 2021-05-03 | $184.02 | $184.02 | 183,500 | — | — |
| 2021-04-30 | $179.38 | $179.38 | 237,200 | — | — |
| 2021-04-29 | $187.25 | $187.25 | 197,900 | — | — |
| 2021-04-28 | $186.09 | $186.09 | 396,200 | — | — |
| 2021-04-27 | $188.56 | $188.56 | 687,900 | — | — |
| 2021-04-26 | $185.07 | $185.07 | 235,300 | — | — |
| 2021-04-23 | $181.76 | $181.76 | 189,200 | — | — |
| 2021-04-22 | $175.81 | $175.81 | 205,300 | — | — |
| 2021-04-21 | $174.65 | $174.65 | 228,300 | — | — |
| 2021-04-20 | $173.10 | $173.10 | 159,600 | — | — |
| 2021-04-19 | $177.78 | $177.78 | 218,600 | — | — |
| 2021-04-16 | $182.32 | $182.32 | 239,000 | — | — |
| 2021-04-15 | $177.08 | $177.08 | 311,100 | — | — |
| 2021-04-14 | $177.00 | $177.00 | 200,700 | — | — |
| 2021-04-13 | $177.00 | $177.00 | 267,400 | — | — |
| 2021-04-12 | $181.59 | $181.59 | 168,700 | — | — |
| 2021-04-09 | $181.24 | $181.24 | 186,600 | — | — |
| 2021-04-08 | $176.47 | $176.47 | 182,800 | — | — |
| 2021-04-07 | $170.54 | $170.54 | 187,400 | — | — |
| 2021-04-06 | $174.87 | $174.87 | 506,700 | — | — |
| 2021-04-05 | $176.85 | $176.85 | 198,900 | — | — |
| 2021-04-01 | $173.64 | $173.64 | 294,100 | — | — |
| 2021-03-31 | $170.74 | $170.74 | 425,800 | — | — |
| 2021-03-30 | $172.50 | $172.50 | 225,800 | — | — |
| 2021-03-29 | $171.43 | $171.43 | 253,700 | — | — |
| 2021-03-26 | $177.77 | $177.77 | 211,700 | — | — |
| 2021-03-25 | $170.31 | $170.31 | 169,200 | — | — |
| 2021-03-24 | $166.06 | $166.06 | 189,300 | — | — |
| 2021-03-23 | $165.15 | $165.15 | 316,200 | — | — |
| 2021-03-22 | $172.82 | $172.82 | 255,600 | — | — |
| 2021-03-19 | $175.16 | $175.16 | 522,400 | — | — |
| 2021-03-18 | $173.79 | $173.79 | 239,500 | — | — |
| 2021-03-17 | $179.05 | $179.05 | 248,700 | — | — |
| 2021-03-16 | $176.48 | $176.48 | 271,900 | — | — |
| 2021-03-15 | $181.53 | $181.53 | 208,500 | — | — |
| 2021-03-12 | $176.45 | $176.45 | 236,100 | — | — |
| 2021-03-11 | $174.82 | $174.82 | 262,600 | — | — |
| 2021-03-10 | $170.60 | $170.60 | 268,700 | — | — |
| 2021-03-09 | $165.09 | $165.09 | 232,700 | — | — |
| 2021-03-08 | $160.42 | $160.42 | 208,500 | — | — |
| 2021-03-05 | $158.50 | $158.50 | 313,700 | — | — |
| 2021-03-04 | $151.89 | $151.89 | 301,700 | — | — |
| 2021-03-03 | $156.45 | $156.45 | 189,000 | — | — |
| 2021-03-02 | $160.10 | $160.10 | 186,600 | — | — |
| 2021-03-01 | $163.98 | $163.98 | 240,000 | — | — |
| 2021-02-26 | $158.51 | $158.51 | 329,300 | — | — |
| 2021-02-25 | $155.78 | $155.78 | 663,700 | — | — |
| 2021-02-24 | $163.71 | $163.71 | 610,000 | — | — |
| 2021-02-23 | $152.96 | $152.96 | 387,700 | — | — |
| 2021-02-22 | $157.55 | $157.55 | 274,900 | — | — |
| 2021-02-19 | $161.52 | $161.52 | 198,100 | — | — |
| 2021-02-18 | $157.54 | $157.54 | 311,100 | — | — |
| 2021-02-17 | $162.94 | $162.94 | 322,200 | — | — |
| 2021-02-16 | $163.45 | $163.45 | 311,600 | — | — |
| 2021-02-12 | $163.64 | $163.64 | 302,000 | — | — |
| 2021-02-11 | $166.15 | $166.15 | 217,400 | — | — |
| 2021-02-10 | $169.61 | $169.61 | 514,000 | — | — |
| 2021-02-09 | $169.67 | $169.67 | 266,300 | — | — |
| 2021-02-08 | $166.99 | $166.99 | 219,700 | — | — |
| 2021-02-05 | $167.41 | $167.41 | 231,000 | — | — |
| 2021-02-04 | $163.23 | $163.23 | 529,100 | — | — |
| 2021-02-03 | $162.37 | $162.37 | 204,100 | — | — |
| 2021-02-02 | $165.90 | $165.90 | 278,600 | — | — |
| 2021-02-01 | $160.99 | $160.99 | 323,700 | — | — |
| 2021-01-29 | $157.68 | $157.68 | 284,800 | — | — |
| 2021-01-28 | $158.99 | $158.99 | 482,500 | — | — |
| 2021-01-27 | $159.09 | $159.09 | 533,500 | — | — |
| 2021-01-26 | $165.55 | $165.55 | 333,500 | — | — |
| 2021-01-25 | $169.35 | $169.35 | 351,600 | — | — |
| 2021-01-22 | $176.87 | $176.87 | 179,700 | — | — |
| 2021-01-21 | $172.83 | $172.83 | 324,200 | — | — |
| 2021-01-20 | $165.21 | $165.21 | 416,300 | — | — |
| 2021-01-19 | $163.42 | $163.42 | 914,400 | — | — |
| 2021-01-15 | $165.40 | $165.40 | 996,800 | — | — |
| 2021-01-14 | $172.65 | $172.65 | 278,100 | — | — |
| 2021-01-13 | $168.21 | $168.21 | 240,300 | — | — |
| 2021-01-12 | $173.58 | $173.58 | 230,800 | — | — |
| 2021-01-11 | $172.12 | $172.12 | 276,100 | — | — |
| 2021-01-08 | $169.22 | $169.22 | 193,400 | — | — |
| 2021-01-07 | $165.48 | $165.48 | 212,800 | — | — |
| 2021-01-06 | $161.04 | $161.04 | 276,700 | — | — |
| 2021-01-05 | $155.04 | $155.04 | 194,500 | — | — |
| 2021-01-04 | $151.85 | $151.85 | 240,600 | — | — |