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
- 1994-10-31 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 | $135.82 | $253.98 | 445,200 | — | — |
| 2021-12-30 | $135.34 | $253.09 | 326,700 | — | — |
| 2021-12-29 | $135.10 | $252.64 | 415,100 | — | — |
| 2021-12-28 | $135.20 | $252.82 | 558,700 | — | — |
| 2021-12-27 | $133.85 | $250.30 | 380,800 | — | — |
| 2021-12-23 | $132.99 | $248.69 | 355,500 | — | — |
| 2021-12-22 | $133.14 | $248.97 | 677,000 | — | — |
| 2021-12-21 | $131.89 | $246.63 | 757,200 | — | — |
| 2021-12-20 | $135.04 | $252.52 | 882,800 | — | — |
| 2021-12-17 | $136.41 | $255.09 | 1,345,000 | — | — |
| 2021-12-16 | $138.91 | $259.76 | 837,000 | — | — |
| 2021-12-15 | $134.73 | $251.94 | 750,600 | — | — |
| 2021-12-14 | $135.18 | $252.79 | 884,400 | — | — |
| 2021-12-13 | $134.62 | $251.74 | 574,300 | — | — |
| 2021-12-10 | $132.88 | $248.49 | 616,900 | — | — |
| 2021-12-09 | $130.57 | $244.17 | 589,100 | — | — |
| 2021-12-08 | $129.88 | $242.88 | 664,200 | — | — |
| 2021-12-07 | $130.22 | $243.51 | 563,100 | — | — |
| 2021-12-06 | $130.98 | $244.93 | 875,900 | — | — |
| 2021-12-03 | $128.76 | $240.78 | 1,494,700 | — | — |
| 2021-12-02 | $127.85 | $239.08 | 1,008,200 | — | — |
| 2021-12-01 | $126.55 | $236.65 | 858,700 | — | — |
| 2021-11-30 | $126.47 | $236.50 | 1,724,500 | — | — |
| 2021-11-29 | $129.37 | $241.92 | 743,900 | — | — |
| 2021-11-26 | $130.95 | $244.88 | 579,600 | — | — |
| 2021-11-24 | $132.30 | $247.40 | 1,068,800 | — | — |
| 2021-11-23 | $133.63 | $249.89 | 2,006,600 | — | — |
| 2021-11-22 | $126.44 | $236.44 | 821,600 | — | — |
| 2021-11-19 | $124.31 | $232.46 | 811,800 | — | — |
| 2021-11-18 | $125.85 | $235.34 | 645,500 | — | — |
| 2021-11-17 | $127.80 | $238.99 | 597,500 | — | — |
| 2021-11-16 | $127.51 | $238.44 | 536,900 | — | — |
| 2021-11-15 | $128.92 | $241.08 | 621,500 | — | — |
| 2021-11-12 | $127.10 | $237.68 | 688,600 | — | — |
| 2021-11-11 | $126.08 | $235.77 | 627,300 | — | — |
| 2021-11-10 | $127.61 | $238.63 | 496,000 | — | — |
| 2021-11-09 | $128.58 | $238.59 | 840,100 | — | — |
| 2021-11-08 | $125.08 | $232.10 | 585,600 | — | — |
| 2021-11-05 | $125.78 | $233.40 | 417,900 | — | — |
| 2021-11-04 | $124.81 | $231.60 | 427,100 | — | — |
| 2021-11-03 | $125.37 | $232.64 | 1,334,300 | — | — |
| 2021-11-02 | $123.71 | $229.56 | 645,400 | — | — |
| 2021-11-01 | $123.62 | $229.39 | 633,600 | — | — |
| 2021-10-29 | $122.86 | $227.98 | 1,415,500 | — | — |
| 2021-10-28 | $124.63 | $231.26 | 642,200 | — | — |
| 2021-10-27 | $123.00 | $228.24 | 702,900 | — | — |
| 2021-10-26 | $124.70 | $231.39 | 681,500 | — | — |
| 2021-10-25 | $123.14 | $228.50 | 561,100 | — | — |
| 2021-10-22 | $122.97 | $228.18 | 489,500 | — | — |
| 2021-10-21 | $121.80 | $226.01 | 399,100 | — | — |
| 2021-10-20 | $121.76 | $225.94 | 491,100 | — | — |
| 2021-10-19 | $120.94 | $224.42 | 364,200 | — | — |
| 2021-10-18 | $121.48 | $225.42 | 470,200 | — | — |
| 2021-10-15 | $122.08 | $226.53 | 532,500 | — | — |
| 2021-10-14 | $122.00 | $226.38 | 700,500 | — | — |
| 2021-10-13 | $121.09 | $224.69 | 646,100 | — | — |
| 2021-10-12 | $122.00 | $226.38 | 450,000 | — | — |
| 2021-10-11 | $121.56 | $225.57 | 395,600 | — | — |
| 2021-10-08 | $121.63 | $225.70 | 448,900 | — | — |
| 2021-10-07 | $121.84 | $226.09 | 573,500 | — | — |
| 2021-10-06 | $123.18 | $228.57 | 920,300 | — | — |
| 2021-10-05 | $121.32 | $225.12 | 897,300 | — | — |
| 2021-10-04 | $120.97 | $224.47 | 970,200 | — | — |
| 2021-10-01 | $119.69 | $222.10 | 659,100 | — | — |
| 2021-09-30 | $120.03 | $222.73 | 779,600 | — | — |
| 2021-09-29 | $122.16 | $226.68 | 905,900 | — | — |
| 2021-09-28 | $120.12 | $222.89 | 1,369,600 | — | — |
| 2021-09-27 | $119.93 | $222.54 | 497,900 | — | — |
| 2021-09-24 | $119.11 | $221.02 | 557,500 | — | — |
| 2021-09-23 | $119.77 | $222.25 | 749,000 | — | — |
| 2021-09-22 | $120.57 | $223.73 | 720,200 | — | — |
| 2021-09-21 | $120.48 | $223.56 | 720,200 | — | — |
| 2021-09-20 | $122.27 | $226.88 | 967,200 | — | — |
| 2021-09-17 | $123.00 | $228.24 | 1,779,300 | — | — |
| 2021-09-16 | $122.69 | $227.66 | 796,100 | — | — |
| 2021-09-15 | $121.81 | $226.03 | 866,800 | — | — |
| 2021-09-14 | $122.46 | $227.24 | 839,300 | — | — |
| 2021-09-13 | $122.72 | $227.72 | 1,158,500 | — | — |
| 2021-09-10 | $121.06 | $224.64 | 688,600 | — | — |
| 2021-09-09 | $120.78 | $224.12 | 623,900 | — | — |
| 2021-09-08 | $121.86 | $226.12 | 977,200 | — | — |
| 2021-09-07 | $119.64 | $222.00 | 1,225,600 | — | — |
| 2021-09-03 | $120.61 | $223.80 | 737,000 | — | — |
| 2021-09-02 | $121.99 | $226.36 | 769,700 | — | — |
| 2021-09-01 | $122.35 | $227.03 | 1,249,100 | — | — |
| 2021-08-31 | $123.67 | $229.48 | 1,147,400 | — | — |
| 2021-08-30 | $122.28 | $226.90 | 935,800 | — | — |
| 2021-08-27 | $123.57 | $229.30 | 1,187,300 | — | — |
| 2021-08-26 | $123.92 | $229.95 | 1,991,900 | — | — |
| 2021-08-25 | $127.28 | $236.18 | 1,313,800 | — | — |
| 2021-08-24 | $127.21 | $236.05 | 977,400 | — | — |
| 2021-08-23 | $130.10 | $241.41 | 614,700 | — | — |
| 2021-08-20 | $131.28 | $243.60 | 754,200 | — | — |
| 2021-08-19 | $132.38 | $245.64 | 611,300 | — | — |
| 2021-08-18 | $131.69 | $244.36 | 575,600 | — | — |
| 2021-08-17 | $135.61 | $251.64 | 703,300 | — | — |
| 2021-08-16 | $133.60 | $247.91 | 672,200 | — | — |
| 2021-08-13 | $132.68 | $246.20 | 513,800 | — | — |
| 2021-08-12 | $130.92 | $242.94 | 662,200 | — | — |
| 2021-08-11 | $131.29 | $241.78 | 494,000 | — | — |
| 2021-08-10 | $130.00 | $239.41 | 448,400 | — | — |
| 2021-08-09 | $129.01 | $237.59 | 568,700 | — | — |
| 2021-08-06 | $127.90 | $235.54 | 689,400 | — | — |
| 2021-08-05 | $128.42 | $236.50 | 423,700 | — | — |
| 2021-08-04 | $128.83 | $237.25 | 700,800 | — | — |
| 2021-08-03 | $132.81 | $244.58 | 889,400 | — | — |
| 2021-08-02 | $131.29 | $241.78 | 535,800 | — | — |
| 2021-07-30 | $131.11 | $241.45 | 1,238,400 | — | — |
| 2021-07-29 | $131.39 | $241.97 | 751,500 | — | — |
| 2021-07-28 | $130.76 | $240.81 | 785,000 | — | — |
| 2021-07-27 | $132.00 | $243.09 | 562,000 | — | — |
| 2021-07-26 | $130.69 | $240.68 | 523,300 | — | — |
| 2021-07-23 | $130.50 | $240.33 | 508,500 | — | — |
| 2021-07-22 | $129.23 | $237.99 | 1,562,400 | — | — |
| 2021-07-21 | $129.54 | $238.56 | 1,115,700 | — | — |
| 2021-07-20 | $132.51 | $244.03 | 1,012,000 | — | — |
| 2021-07-19 | $133.99 | $246.76 | 980,900 | — | — |
| 2021-07-16 | $133.10 | $245.12 | 596,400 | — | — |
| 2021-07-15 | $132.02 | $243.13 | 695,600 | — | — |
| 2021-07-14 | $130.29 | $239.94 | 624,100 | — | — |
| 2021-07-13 | $129.74 | $238.93 | 556,500 | — | — |
| 2021-07-12 | $130.40 | $240.15 | 629,200 | — | — |
| 2021-07-09 | $130.85 | $240.97 | 584,500 | — | — |
| 2021-07-08 | $129.53 | $238.54 | 641,900 | — | — |
| 2021-07-07 | $129.04 | $237.64 | 577,400 | — | — |
| 2021-07-06 | $128.58 | $236.79 | 549,000 | — | — |
| 2021-07-02 | $129.69 | $238.84 | 456,200 | — | — |
| 2021-07-01 | $130.05 | $239.50 | 552,700 | — | — |
| 2021-06-30 | $129.57 | $238.62 | 1,303,400 | — | — |
| 2021-06-29 | $130.14 | $239.67 | 608,200 | — | — |
| 2021-06-28 | $130.84 | $240.96 | 576,500 | — | — |
| 2021-06-25 | $129.42 | $238.34 | 786,100 | — | — |
| 2021-06-24 | $128.57 | $236.78 | 574,800 | — | — |
| 2021-06-23 | $129.06 | $237.68 | 612,000 | — | — |
| 2021-06-22 | $130.52 | $240.37 | 848,100 | — | — |
| 2021-06-21 | $131.12 | $241.47 | 673,200 | — | — |
| 2021-06-18 | $130.30 | $239.96 | 1,372,800 | — | — |
| 2021-06-17 | $133.61 | $246.06 | 835,300 | — | — |
| 2021-06-16 | $133.78 | $246.37 | 688,200 | — | — |
| 2021-06-15 | $134.78 | $248.21 | 454,200 | — | — |
| 2021-06-14 | $136.10 | $250.64 | 505,200 | — | — |
| 2021-06-11 | $136.24 | $250.90 | 526,100 | — | — |
| 2021-06-10 | $135.68 | $249.87 | 622,600 | — | — |
| 2021-06-09 | $135.97 | $250.40 | 1,070,400 | — | — |
| 2021-06-08 | $136.87 | $252.06 | 984,500 | — | — |
| 2021-06-07 | $138.13 | $254.38 | 899,100 | — | — |
| 2021-06-04 | $139.82 | $257.49 | 988,000 | — | — |
| 2021-06-03 | $137.88 | $253.92 | 1,535,200 | — | — |
| 2021-06-02 | $135.93 | $250.33 | 1,138,300 | — | — |
| 2021-06-01 | $133.51 | $245.87 | 1,048,000 | — | — |
| 2021-05-28 | $133.29 | $245.47 | 1,059,900 | — | — |
| 2021-05-27 | $132.52 | $244.05 | 1,677,000 | — | — |
| 2021-05-26 | $134.50 | $247.70 | 713,300 | — | — |
| 2021-05-25 | $135.29 | $249.15 | 661,000 | — | — |
| 2021-05-24 | $135.61 | $249.74 | 577,400 | — | — |
| 2021-05-21 | $135.51 | $249.56 | 817,200 | — | — |
| 2021-05-20 | $134.81 | $248.27 | 568,200 | — | — |
| 2021-05-19 | $134.30 | $247.33 | 574,600 | — | — |
| 2021-05-18 | $133.72 | $246.26 | 629,100 | — | — |
| 2021-05-17 | $133.51 | $245.87 | 1,241,400 | — | — |
| 2021-05-14 | $135.33 | $249.22 | 837,400 | — | — |
| 2021-05-13 | $136.19 | $250.81 | 937,900 | — | — |
| 2021-05-12 | $134.80 | $246.59 | 1,098,300 | — | — |
| 2021-05-11 | $136.82 | $250.29 | 849,800 | — | — |
| 2021-05-10 | $138.49 | $253.34 | 779,900 | — | — |
| 2021-05-07 | $136.60 | $249.88 | 823,800 | — | — |
| 2021-05-06 | $137.41 | $251.37 | 2,020,900 | — | — |
| 2021-05-05 | $134.84 | $246.66 | 1,179,000 | — | — |
| 2021-05-04 | $132.47 | $242.33 | 617,800 | — | — |
| 2021-05-03 | $132.08 | $241.62 | 584,600 | — | — |
| 2021-04-30 | $130.99 | $239.62 | 965,500 | — | — |
| 2021-04-29 | $131.94 | $241.36 | 767,500 | — | — |
| 2021-04-28 | $130.49 | $238.71 | 901,800 | — | — |
| 2021-04-27 | $131.04 | $239.71 | 939,100 | — | — |
| 2021-04-26 | $129.77 | $237.39 | 1,028,700 | — | — |
| 2021-04-23 | $129.77 | $237.39 | 778,500 | — | — |
| 2021-04-22 | $132.11 | $241.67 | 732,000 | — | — |
| 2021-04-21 | $133.66 | $244.51 | 1,178,200 | — | — |
| 2021-04-20 | $132.51 | $242.40 | 1,365,300 | — | — |
| 2021-04-19 | $132.15 | $241.74 | 670,600 | — | — |
| 2021-04-16 | $131.72 | $240.96 | 820,300 | — | — |
| 2021-04-15 | $130.79 | $239.26 | 576,200 | — | — |
| 2021-04-14 | $129.07 | $236.11 | 835,600 | — | — |
| 2021-04-13 | $129.81 | $237.46 | 1,176,600 | — | — |
| 2021-04-12 | $129.53 | $236.95 | 1,238,700 | — | — |
| 2021-04-09 | $128.21 | $234.54 | 859,000 | — | — |
| 2021-04-08 | $128.13 | $234.39 | 1,014,900 | — | — |
| 2021-04-07 | $127.85 | $233.88 | 724,400 | — | — |
| 2021-04-06 | $127.74 | $233.68 | 852,400 | — | — |
| 2021-04-05 | $127.09 | $232.49 | 676,100 | — | — |
| 2021-04-01 | $126.25 | $230.95 | 1,413,400 | — | — |
| 2021-03-31 | $126.53 | $231.46 | 1,030,000 | — | — |
| 2021-03-30 | $128.55 | $235.16 | 1,777,800 | — | — |
| 2021-03-29 | $131.05 | $239.73 | 1,084,600 | — | — |
| 2021-03-26 | $128.50 | $235.07 | 1,116,000 | — | — |
| 2021-03-25 | $126.64 | $231.66 | 1,312,400 | — | — |
| 2021-03-24 | $123.14 | $225.26 | 1,142,500 | — | — |
| 2021-03-23 | $126.46 | $231.33 | 903,500 | — | — |
| 2021-03-22 | $127.25 | $232.78 | 1,059,000 | — | — |
| 2021-03-19 | $126.39 | $231.21 | 2,867,300 | — | — |
| 2021-03-18 | $123.94 | $226.72 | 1,115,300 | — | — |
| 2021-03-17 | $124.12 | $227.05 | 1,043,400 | — | — |
| 2021-03-16 | $123.31 | $225.57 | 1,048,700 | — | — |
| 2021-03-15 | $122.12 | $223.40 | 772,900 | — | — |
| 2021-03-12 | $121.44 | $222.15 | 1,387,900 | — | — |
| 2021-03-11 | $120.25 | $219.97 | 1,015,500 | — | — |
| 2021-03-10 | $121.07 | $221.47 | 966,600 | — | — |
| 2021-03-09 | $118.99 | $217.67 | 1,100,800 | — | — |
| 2021-03-08 | $119.77 | $219.10 | 1,133,500 | — | — |
| 2021-03-05 | $118.34 | $216.48 | 1,917,900 | — | — |
| 2021-03-04 | $116.22 | $212.60 | 1,515,400 | — | — |
| 2021-03-03 | $114.00 | $208.54 | 1,294,600 | — | — |
| 2021-03-02 | $113.03 | $206.77 | 1,347,500 | — | — |
| 2021-03-01 | $112.06 | $204.99 | 1,678,400 | — | — |
| 2021-02-26 | $112.00 | $204.88 | 1,709,500 | — | — |
| 2021-02-25 | $115.03 | $210.43 | 1,931,800 | — | — |
| 2021-02-24 | $113.22 | $207.11 | 1,141,200 | — | — |
| 2021-02-23 | $114.38 | $209.24 | 702,800 | — | — |
| 2021-02-22 | $114.27 | $209.04 | 885,700 | — | — |
| 2021-02-19 | $113.76 | $208.10 | 1,118,700 | — | — |
| 2021-02-18 | $116.68 | $213.44 | 1,311,200 | — | — |
| 2021-02-17 | $115.44 | $211.18 | 1,700,200 | — | — |
| 2021-02-16 | $113.11 | $206.91 | 1,036,900 | — | — |
| 2021-02-12 | $115.10 | $210.55 | 899,200 | — | — |
| 2021-02-11 | $113.97 | $208.49 | 831,500 | — | — |
| 2021-02-10 | $115.80 | $210.19 | 734,400 | — | — |
| 2021-02-09 | $115.35 | $209.37 | 620,600 | — | — |
| 2021-02-08 | $115.12 | $208.95 | 811,800 | — | — |
| 2021-02-05 | $114.46 | $207.76 | 848,900 | — | — |
| 2021-02-04 | $114.09 | $207.08 | 1,026,000 | — | — |
| 2021-02-03 | $114.48 | $207.79 | 1,010,000 | — | — |
| 2021-02-02 | $114.77 | $208.32 | 1,057,100 | — | — |
| 2021-02-01 | $115.33 | $209.33 | 1,529,000 | — | — |
| 2021-01-29 | $116.41 | $211.30 | 3,180,500 | — | — |
| 2021-01-28 | $118.25 | $214.63 | 2,356,400 | — | — |
| 2021-01-27 | $128.18 | $232.66 | 2,150,200 | — | — |
| 2021-01-26 | $124.09 | $225.24 | 1,393,300 | — | — |
| 2021-01-25 | $118.94 | $215.89 | 1,401,800 | — | — |
| 2021-01-22 | $114.24 | $207.36 | 1,014,900 | — | — |
| 2021-01-21 | $113.42 | $205.87 | 880,600 | — | — |
| 2021-01-20 | $114.23 | $207.34 | 1,256,000 | — | — |
| 2021-01-19 | $115.65 | $209.92 | 1,155,100 | — | — |
| 2021-01-15 | $114.09 | $207.08 | 1,172,400 | — | — |
| 2021-01-14 | $112.55 | $204.29 | 744,900 | — | — |
| 2021-01-13 | $111.55 | $202.47 | 2,271,200 | — | — |
| 2021-01-12 | $111.23 | $201.89 | 1,535,900 | — | — |
| 2021-01-11 | $114.10 | $207.10 | 866,500 | — | — |
| 2021-01-08 | $116.12 | $210.77 | 861,300 | — | — |
| 2021-01-07 | $116.85 | $212.09 | 1,196,400 | — | — |
| 2021-01-06 | $118.38 | $214.87 | 954,800 | — | — |
| 2021-01-05 | $117.13 | $212.60 | 973,300 | — | — |
| 2021-01-04 | $115.63 | $209.88 | 1,062,100 | — | — |