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
- 1993-12-09 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 | $209.97 | $1,241.76 | 413,600 | — | — |
| 2021-12-30 | $209.50 | $1,238.98 | 302,400 | — | — |
| 2021-12-29 | $210.41 | $1,239.45 | 469,800 | — | — |
| 2021-12-28 | $208.49 | $1,228.14 | 312,700 | — | — |
| 2021-12-27 | $207.77 | $1,223.90 | 349,500 | — | — |
| 2021-12-23 | $205.52 | $1,210.65 | 633,600 | — | — |
| 2021-12-22 | $205.71 | $1,211.77 | 1,007,800 | — | — |
| 2021-12-21 | $201.92 | $1,189.44 | 580,400 | — | — |
| 2021-12-20 | $198.91 | $1,171.71 | 743,200 | — | — |
| 2021-12-17 | $198.08 | $1,166.82 | 1,226,400 | — | — |
| 2021-12-16 | $197.98 | $1,166.23 | 773,300 | — | — |
| 2021-12-15 | $200.85 | $1,183.14 | 524,100 | — | — |
| 2021-12-14 | $195.66 | $1,152.56 | 745,700 | — | — |
| 2021-12-13 | $201.12 | $1,184.73 | 660,100 | — | — |
| 2021-12-10 | $199.18 | $1,173.30 | 688,600 | — | — |
| 2021-12-09 | $200.61 | $1,181.72 | 529,300 | — | — |
| 2021-12-08 | $203.94 | $1,201.34 | 1,161,400 | — | — |
| 2021-12-07 | $199.00 | $1,172.24 | 1,234,000 | — | — |
| 2021-12-06 | $198.97 | $1,172.06 | 524,900 | — | — |
| 2021-12-03 | $197.12 | $1,161.17 | 841,900 | — | — |
| 2021-12-02 | $195.07 | $1,149.09 | 1,369,200 | — | — |
| 2021-12-01 | $185.36 | $1,091.89 | 1,062,000 | — | — |
| 2021-11-30 | $188.58 | $1,110.86 | 1,623,000 | — | — |
| 2021-11-29 | $196.75 | $1,158.99 | 811,600 | — | — |
| 2021-11-26 | $197.00 | $1,160.46 | 305,700 | — | — |
| 2021-11-24 | $200.09 | $1,178.66 | 535,700 | — | — |
| 2021-11-23 | $196.34 | $1,156.57 | 817,300 | — | — |
| 2021-11-22 | $193.06 | $1,137.25 | 1,004,000 | — | — |
| 2021-11-19 | $196.10 | $1,155.16 | 527,800 | — | — |
| 2021-11-18 | $196.78 | $1,159.16 | 536,400 | — | — |
| 2021-11-17 | $197.84 | $1,165.41 | 656,600 | — | — |
| 2021-11-16 | $197.32 | $1,162.34 | 1,767,300 | — | — |
| 2021-11-15 | $190.53 | $1,122.35 | 687,700 | — | — |
| 2021-11-12 | $192.82 | $1,135.84 | 496,200 | — | — |
| 2021-11-11 | $193.74 | $1,141.25 | 317,800 | — | — |
| 2021-11-10 | $193.55 | $1,140.14 | 276,200 | — | — |
| 2021-11-09 | $193.75 | $1,141.31 | 236,500 | — | — |
| 2021-11-08 | $194.48 | $1,145.61 | 368,200 | — | — |
| 2021-11-05 | $194.72 | $1,147.03 | 368,600 | — | — |
| 2021-11-04 | $195.48 | $1,151.50 | 519,000 | — | — |
| 2021-11-03 | $196.12 | $1,155.27 | 733,200 | — | — |
| 2021-11-02 | $197.00 | $1,160.46 | 692,000 | — | — |
| 2021-11-01 | $195.25 | $1,150.15 | 775,700 | — | — |
| 2021-10-29 | $195.98 | $1,154.45 | 730,000 | — | — |
| 2021-10-28 | $196.27 | $1,156.16 | 1,051,800 | — | — |
| 2021-10-27 | $196.08 | $1,155.04 | 650,100 | — | — |
| 2021-10-26 | $197.94 | $1,166.00 | 1,036,400 | — | — |
| 2021-10-25 | $202.00 | $1,189.91 | 454,900 | — | — |
| 2021-10-22 | $202.31 | $1,191.74 | 289,400 | — | — |
| 2021-10-21 | $200.64 | $1,181.90 | 293,800 | — | — |
| 2021-10-20 | $200.22 | $1,179.43 | 367,600 | — | — |
| 2021-10-19 | $196.50 | $1,157.51 | 276,900 | — | — |
| 2021-10-18 | $196.39 | $1,156.87 | 361,100 | — | — |
| 2021-10-15 | $194.76 | $1,147.26 | 341,600 | — | — |
| 2021-10-14 | $194.97 | $1,148.50 | 348,200 | — | — |
| 2021-10-13 | $192.99 | $1,136.84 | 746,900 | — | — |
| 2021-10-12 | $192.66 | $1,134.89 | 676,200 | — | — |
| 2021-10-11 | $188.66 | $1,111.33 | 391,400 | — | — |
| 2021-10-08 | $187.61 | $1,105.15 | 375,800 | — | — |
| 2021-10-07 | $190.07 | $1,119.64 | 448,500 | — | — |
| 2021-10-06 | $190.38 | $1,121.46 | 688,600 | — | — |
| 2021-10-05 | $188.16 | $1,108.39 | 713,700 | — | — |
| 2021-10-04 | $185.53 | $1,092.89 | 597,700 | — | — |
| 2021-10-01 | $186.76 | $1,100.14 | 444,800 | — | — |
| 2021-09-30 | $185.10 | $1,090.36 | 732,900 | — | — |
| 2021-09-29 | $188.93 | $1,112.92 | 452,900 | — | — |
| 2021-09-28 | $187.43 | $1,099.20 | 479,100 | — | — |
| 2021-09-27 | $187.60 | $1,100.19 | 538,100 | — | — |
| 2021-09-24 | $190.80 | $1,118.96 | 975,100 | — | — |
| 2021-09-23 | $194.59 | $1,141.19 | 437,200 | — | — |
| 2021-09-22 | $196.23 | $1,150.80 | 371,500 | — | — |
| 2021-09-21 | $194.56 | $1,141.01 | 891,500 | — | — |
| 2021-09-20 | $193.95 | $1,137.43 | 970,600 | — | — |
| 2021-09-17 | $194.07 | $1,138.14 | 1,434,600 | — | — |
| 2021-09-16 | $197.00 | $1,155.32 | 527,500 | — | — |
| 2021-09-15 | $197.10 | $1,155.91 | 689,800 | — | — |
| 2021-09-14 | $199.74 | $1,171.39 | 390,600 | — | — |
| 2021-09-13 | $199.41 | $1,169.45 | 602,300 | — | — |
| 2021-09-10 | $199.72 | $1,171.27 | 572,700 | — | — |
| 2021-09-09 | $204.06 | $1,196.72 | 428,800 | — | — |
| 2021-09-08 | $208.28 | $1,221.47 | 351,400 | — | — |
| 2021-09-07 | $206.40 | $1,210.45 | 540,200 | — | — |
| 2021-09-03 | $209.13 | $1,226.46 | 408,900 | — | — |
| 2021-09-02 | $209.33 | $1,227.63 | 527,800 | — | — |
| 2021-09-01 | $206.25 | $1,209.57 | 444,400 | — | — |
| 2021-08-31 | $201.49 | $1,181.65 | 921,000 | — | — |
| 2021-08-30 | $202.25 | $1,186.11 | 374,100 | — | — |
| 2021-08-27 | $198.81 | $1,165.93 | 286,500 | — | — |
| 2021-08-26 | $197.83 | $1,160.19 | 444,300 | — | — |
| 2021-08-25 | $196.81 | $1,154.21 | 369,300 | — | — |
| 2021-08-24 | $196.91 | $1,154.79 | 492,700 | — | — |
| 2021-08-23 | $196.40 | $1,151.80 | 476,200 | — | — |
| 2021-08-20 | $198.69 | $1,165.23 | 555,500 | — | — |
| 2021-08-19 | $197.49 | $1,158.19 | 314,500 | — | — |
| 2021-08-18 | $195.99 | $1,149.40 | 345,000 | — | — |
| 2021-08-17 | $196.57 | $1,152.80 | 688,200 | — | — |
| 2021-08-16 | $197.25 | $1,156.79 | 763,700 | — | — |
| 2021-08-13 | $197.69 | $1,159.37 | 299,200 | — | — |
| 2021-08-12 | $195.77 | $1,148.11 | 326,900 | — | — |
| 2021-08-11 | $194.37 | $1,139.90 | 250,300 | — | — |
| 2021-08-10 | $193.52 | $1,134.91 | 534,700 | — | — |
| 2021-08-09 | $195.07 | $1,144.00 | 444,500 | — | — |
| 2021-08-06 | $196.26 | $1,150.98 | 369,800 | — | — |
| 2021-08-05 | $197.60 | $1,158.84 | 462,900 | — | — |
| 2021-08-04 | $195.97 | $1,149.28 | 334,600 | — | — |
| 2021-08-03 | $196.49 | $1,152.33 | 698,200 | — | — |
| 2021-08-02 | $195.74 | $1,147.93 | 369,800 | — | — |
| 2021-07-30 | $196.11 | $1,150.10 | 554,100 | — | — |
| 2021-07-29 | $195.63 | $1,147.28 | 476,500 | — | — |
| 2021-07-28 | $194.80 | $1,142.42 | 609,000 | — | — |
| 2021-07-27 | $192.33 | $1,127.93 | 749,000 | — | — |
| 2021-07-26 | $189.11 | $1,109.05 | 556,600 | — | — |
| 2021-07-23 | $188.20 | $1,103.71 | 481,600 | — | — |
| 2021-07-22 | $186.72 | $1,095.03 | 503,700 | — | — |
| 2021-07-21 | $186.59 | $1,094.27 | 622,700 | — | — |
| 2021-07-20 | $187.26 | $1,098.20 | 903,200 | — | — |
| 2021-07-19 | $180.79 | $1,060.25 | 589,900 | — | — |
| 2021-07-16 | $184.18 | $1,080.14 | 367,400 | — | — |
| 2021-07-15 | $182.82 | $1,072.16 | 756,800 | — | — |
| 2021-07-14 | $181.37 | $1,063.66 | 391,900 | — | — |
| 2021-07-13 | $179.48 | $1,052.57 | 342,800 | — | — |
| 2021-07-12 | $181.30 | $1,063.25 | 245,600 | — | — |
| 2021-07-09 | $180.87 | $1,060.72 | 411,400 | — | — |
| 2021-07-08 | $178.24 | $1,045.30 | 518,800 | — | — |
| 2021-07-07 | $178.25 | $1,045.36 | 484,500 | — | — |
| 2021-07-06 | $176.92 | $1,037.56 | 771,500 | — | — |
| 2021-07-02 | $172.50 | $1,011.64 | 592,800 | — | — |
| 2021-07-01 | $171.83 | $1,007.71 | 593,200 | — | — |
| 2021-06-30 | $171.40 | $1,005.19 | 570,600 | — | — |
| 2021-06-29 | $172.50 | $1,011.64 | 332,200 | — | — |
| 2021-06-28 | $174.55 | $1,018.79 | 275,400 | — | — |
| 2021-06-25 | $175.12 | $1,022.12 | 384,200 | — | — |
| 2021-06-24 | $173.58 | $1,013.13 | 505,400 | — | — |
| 2021-06-23 | $174.44 | $1,018.15 | 648,000 | — | — |
| 2021-06-22 | $174.45 | $1,018.21 | 501,300 | — | — |
| 2021-06-21 | $176.19 | $1,028.36 | 547,200 | — | — |
| 2021-06-18 | $171.32 | $999.94 | 1,047,700 | — | — |
| 2021-06-17 | $174.65 | $1,019.38 | 448,400 | — | — |
| 2021-06-16 | $173.46 | $1,012.43 | 558,500 | — | — |
| 2021-06-15 | $174.68 | $1,019.55 | 312,400 | — | — |
| 2021-06-14 | $177.60 | $1,036.59 | 355,400 | — | — |
| 2021-06-11 | $176.40 | $1,029.59 | 269,900 | — | — |
| 2021-06-10 | $177.58 | $1,036.48 | 538,000 | — | — |
| 2021-06-09 | $175.31 | $1,023.23 | 313,600 | — | — |
| 2021-06-08 | $173.91 | $1,015.06 | 428,200 | — | — |
| 2021-06-07 | $171.87 | $1,003.15 | 518,000 | — | — |
| 2021-06-04 | $171.23 | $999.41 | 372,900 | — | — |
| 2021-06-03 | $170.03 | $992.41 | 449,900 | — | — |
| 2021-06-02 | $170.73 | $996.50 | 635,700 | — | — |
| 2021-06-01 | $168.87 | $985.64 | 528,200 | — | — |
| 2021-05-28 | $167.42 | $977.18 | 360,800 | — | — |
| 2021-05-27 | $165.46 | $965.74 | 558,000 | — | — |
| 2021-05-26 | $167.50 | $977.64 | 272,500 | — | — |
| 2021-05-25 | $168.28 | $982.20 | 391,100 | — | — |
| 2021-05-24 | $167.37 | $976.88 | 193,100 | — | — |
| 2021-05-21 | $165.36 | $965.15 | 382,400 | — | — |
| 2021-05-20 | $166.45 | $971.52 | 385,600 | — | — |
| 2021-05-19 | $164.21 | $958.44 | 565,100 | — | — |
| 2021-05-18 | $163.36 | $953.48 | 264,800 | — | — |
| 2021-05-17 | $163.95 | $956.92 | 277,500 | — | — |
| 2021-05-14 | $163.31 | $953.19 | 622,400 | — | — |
| 2021-05-13 | $161.30 | $941.46 | 304,400 | — | — |
| 2021-05-12 | $160.37 | $936.03 | 376,900 | — | — |
| 2021-05-11 | $163.82 | $956.16 | 293,200 | — | — |
| 2021-05-10 | $165.98 | $968.77 | 210,700 | — | — |
| 2021-05-07 | $165.63 | $966.73 | 342,300 | — | — |
| 2021-05-06 | $164.34 | $959.20 | 399,500 | — | — |
| 2021-05-05 | $162.48 | $948.34 | 412,500 | — | — |
| 2021-05-04 | $165.20 | $964.22 | 283,000 | — | — |
| 2021-05-03 | $166.88 | $974.02 | 475,100 | — | — |
| 2021-04-30 | $166.83 | $973.73 | 609,100 | — | — |
| 2021-04-29 | $166.29 | $970.58 | 912,000 | — | — |
| 2021-04-28 | $163.03 | $951.55 | 388,200 | — | — |
| 2021-04-27 | $163.46 | $954.06 | 602,000 | — | — |
| 2021-04-26 | $162.60 | $949.04 | 365,000 | — | — |
| 2021-04-23 | $161.14 | $940.52 | 242,700 | — | — |
| 2021-04-22 | $161.58 | $943.09 | 413,500 | — | — |
| 2021-04-21 | $162.17 | $946.53 | 294,300 | — | — |
| 2021-04-20 | $161.67 | $943.62 | 407,400 | — | — |
| 2021-04-19 | $159.02 | $928.15 | 620,100 | — | — |
| 2021-04-16 | $158.11 | $922.84 | 407,200 | — | — |
| 2021-04-15 | $157.70 | $920.44 | 492,300 | — | — |
| 2021-04-14 | $153.84 | $897.91 | 298,300 | — | — |
| 2021-04-13 | $154.91 | $904.16 | 395,000 | — | — |
| 2021-04-12 | $153.82 | $897.80 | 446,700 | — | — |
| 2021-04-09 | $152.74 | $891.49 | 342,500 | — | — |
| 2021-04-08 | $153.40 | $895.35 | 385,400 | — | — |
| 2021-04-07 | $153.91 | $898.32 | 456,800 | — | — |
| 2021-04-06 | $153.96 | $898.62 | 770,300 | — | — |
| 2021-04-05 | $152.43 | $889.69 | 627,400 | — | — |
| 2021-04-01 | $152.80 | $891.84 | 569,800 | — | — |
| 2021-03-31 | $150.04 | $875.74 | 813,000 | — | — |
| 2021-03-30 | $149.82 | $874.45 | 1,103,100 | — | — |
| 2021-03-29 | $150.23 | $872.00 | 668,400 | — | — |
| 2021-03-26 | $150.16 | $871.59 | 464,400 | — | — |
| 2021-03-25 | $150.10 | $871.25 | 1,010,700 | — | — |
| 2021-03-24 | $149.28 | $866.49 | 618,400 | — | — |
| 2021-03-23 | $150.58 | $874.03 | 508,400 | — | — |
| 2021-03-22 | $150.83 | $875.48 | 522,100 | — | — |
| 2021-03-19 | $149.13 | $865.62 | 1,375,200 | — | — |
| 2021-03-18 | $151.10 | $877.05 | 503,900 | — | — |
| 2021-03-17 | $151.89 | $881.64 | 532,800 | — | — |
| 2021-03-16 | $151.12 | $877.17 | 442,300 | — | — |
| 2021-03-15 | $150.75 | $875.02 | 790,100 | — | — |
| 2021-03-12 | $147.75 | $857.60 | 1,030,000 | — | — |
| 2021-03-11 | $143.97 | $835.66 | 781,600 | — | — |
| 2021-03-10 | $143.30 | $831.78 | 1,027,300 | — | — |
| 2021-03-09 | $143.17 | $831.02 | 931,700 | — | — |
| 2021-03-08 | $142.99 | $829.98 | 987,300 | — | — |
| 2021-03-05 | $143.28 | $831.66 | 4,143,700 | — | — |
| 2021-03-04 | $141.80 | $823.07 | 1,325,300 | — | — |
| 2021-03-03 | $149.49 | $867.70 | 434,600 | — | — |
| 2021-03-02 | $150.75 | $875.02 | 515,800 | — | — |
| 2021-03-01 | $150.08 | $871.13 | 689,200 | — | — |
| 2021-02-26 | $151.95 | $881.98 | 1,416,000 | — | — |
| 2021-02-25 | $155.60 | $903.17 | 604,700 | — | — |
| 2021-02-24 | $154.71 | $898.00 | 595,900 | — | — |
| 2021-02-23 | $154.34 | $895.86 | 742,800 | — | — |
| 2021-02-22 | $151.67 | $880.36 | 499,600 | — | — |
| 2021-02-19 | $152.51 | $885.23 | 609,200 | — | — |
| 2021-02-18 | $151.42 | $878.91 | 665,700 | — | — |
| 2021-02-17 | $149.36 | $866.95 | 444,500 | — | — |
| 2021-02-16 | $149.69 | $868.87 | 612,100 | — | — |
| 2021-02-12 | $148.79 | $863.64 | 368,700 | — | — |
| 2021-02-11 | $147.19 | $854.35 | 843,100 | — | — |
| 2021-02-10 | $149.25 | $866.31 | 670,300 | — | — |
| 2021-02-09 | $149.83 | $869.68 | 574,700 | — | — |
| 2021-02-08 | $147.29 | $854.93 | 535,800 | — | — |
| 2021-02-05 | $148.82 | $863.82 | 881,400 | — | — |
| 2021-02-04 | $146.93 | $852.85 | 713,100 | — | — |
| 2021-02-03 | $147.36 | $855.34 | 491,000 | — | — |
| 2021-02-02 | $149.36 | $866.95 | 750,900 | — | — |
| 2021-02-01 | $148.44 | $861.61 | 820,000 | — | — |
| 2021-01-29 | $143.13 | $830.79 | 581,200 | — | — |
| 2021-01-28 | $143.77 | $834.50 | 786,400 | — | — |
| 2021-01-27 | $143.56 | $833.28 | 532,600 | — | — |
| 2021-01-26 | $149.18 | $865.91 | 799,200 | — | — |
| 2021-01-25 | $148.37 | $861.20 | 481,800 | — | — |
| 2021-01-22 | $146.94 | $852.90 | 279,100 | — | — |
| 2021-01-21 | $146.66 | $851.28 | 292,400 | — | — |
| 2021-01-20 | $146.13 | $848.20 | 507,700 | — | — |
| 2021-01-19 | $141.22 | $819.70 | 528,800 | — | — |
| 2021-01-15 | $142.43 | $826.73 | 928,000 | — | — |
| 2021-01-14 | $139.00 | $806.82 | 971,300 | — | — |
| 2021-01-13 | $141.30 | $820.17 | 661,100 | — | — |
| 2021-01-12 | $142.20 | $825.39 | 558,900 | — | — |
| 2021-01-11 | $144.12 | $836.53 | 364,200 | — | — |
| 2021-01-08 | $145.44 | $844.20 | 496,300 | — | — |
| 2021-01-07 | $143.18 | $831.08 | 572,600 | — | — |
| 2021-01-06 | $144.17 | $836.82 | 702,000 | — | — |
| 2021-01-05 | $144.23 | $837.17 | 774,900 | — | — |
| 2021-01-04 | $146.13 | $848.20 | 775,900 | — | — |