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
- 2015-06-30 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 | $91.82 | $91.82 | 2,482,900 | — | — |
| 2021-12-30 | $94.35 | $94.35 | 3,676,700 | — | — |
| 2021-12-29 | $90.12 | $90.12 | 2,684,800 | — | — |
| 2021-12-28 | $91.11 | $91.11 | 2,806,300 | — | — |
| 2021-12-27 | $93.54 | $93.54 | 2,685,300 | — | — |
| 2021-12-23 | $95.09 | $95.09 | 3,147,100 | — | — |
| 2021-12-22 | $94.38 | $94.38 | 2,663,100 | — | — |
| 2021-12-21 | $96.71 | $96.71 | 3,558,800 | — | — |
| 2021-12-20 | $95.51 | $95.51 | 4,234,500 | — | — |
| 2021-12-17 | $97.77 | $97.77 | 8,824,700 | — | — |
| 2021-12-16 | $87.43 | $87.43 | 4,572,700 | — | — |
| 2021-12-15 | $92.94 | $92.94 | 4,376,500 | — | — |
| 2021-12-14 | $92.17 | $92.17 | 4,483,200 | — | — |
| 2021-12-13 | $92.54 | $92.54 | 5,389,000 | — | — |
| 2021-12-10 | $94.01 | $94.01 | 3,273,000 | — | — |
| 2021-12-09 | $94.98 | $94.98 | 3,662,800 | — | — |
| 2021-12-08 | $102.05 | $102.05 | 3,367,300 | — | — |
| 2021-12-07 | $98.41 | $98.41 | 4,030,700 | — | — |
| 2021-12-06 | $94.78 | $94.78 | 4,654,600 | — | — |
| 2021-12-03 | $92.43 | $92.43 | 5,720,000 | — | — |
| 2021-12-02 | $96.60 | $96.60 | 5,480,300 | — | — |
| 2021-12-01 | $93.44 | $93.44 | 6,070,400 | — | — |
| 2021-11-30 | $101.25 | $101.25 | 6,253,900 | — | — |
| 2021-11-29 | $106.41 | $106.41 | 6,469,200 | — | — |
| 2021-11-26 | $109.61 | $109.61 | 5,712,300 | — | — |
| 2021-11-24 | $106.00 | $106.00 | 6,284,700 | — | — |
| 2021-11-23 | $103.23 | $103.23 | 7,261,300 | — | — |
| 2021-11-22 | $109.08 | $109.08 | 8,485,300 | — | — |
| 2021-11-19 | $116.99 | $116.99 | 6,726,200 | — | — |
| 2021-11-18 | $124.00 | $124.00 | 8,864,900 | — | — |
| 2021-11-17 | $134.85 | $134.85 | 1,985,200 | — | — |
| 2021-11-16 | $135.99 | $135.99 | 2,175,300 | — | — |
| 2021-11-15 | $134.93 | $134.93 | 2,137,700 | — | — |
| 2021-11-12 | $136.42 | $136.42 | 3,023,800 | — | — |
| 2021-11-11 | $135.56 | $135.56 | 2,464,500 | — | — |
| 2021-11-10 | $137.04 | $137.04 | 3,249,500 | — | — |
| 2021-11-09 | $143.06 | $143.06 | 2,551,900 | — | — |
| 2021-11-08 | $146.24 | $146.24 | 1,948,700 | — | — |
| 2021-11-05 | $146.24 | $146.24 | 3,680,200 | — | — |
| 2021-11-04 | $150.00 | $150.00 | 2,843,700 | — | — |
| 2021-11-03 | $154.29 | $154.29 | 3,132,500 | — | — |
| 2021-11-02 | $147.42 | $147.42 | 2,494,400 | — | — |
| 2021-11-01 | $151.53 | $151.53 | 2,406,800 | — | — |
| 2021-10-29 | $149.59 | $149.59 | 3,600,400 | — | — |
| 2021-10-28 | $149.18 | $149.18 | 9,788,400 | — | — |
| 2021-10-27 | $138.63 | $138.63 | 2,899,600 | — | — |
| 2021-10-26 | $141.30 | $141.30 | 2,981,300 | — | — |
| 2021-10-25 | $141.98 | $141.98 | 2,172,500 | — | — |
| 2021-10-22 | $137.79 | $137.79 | 1,504,400 | — | — |
| 2021-10-21 | $140.53 | $140.53 | 1,664,100 | — | — |
| 2021-10-20 | $140.48 | $140.48 | 1,961,500 | — | — |
| 2021-10-19 | $139.76 | $139.76 | 4,279,100 | — | — |
| 2021-10-18 | $136.21 | $136.21 | 1,573,800 | — | — |
| 2021-10-15 | $135.40 | $135.40 | 2,166,500 | — | — |
| 2021-10-14 | $136.88 | $136.88 | 2,232,700 | — | — |
| 2021-10-13 | $136.02 | $136.02 | 1,924,900 | — | — |
| 2021-10-12 | $131.68 | $131.68 | 1,511,300 | — | — |
| 2021-10-11 | $129.61 | $129.61 | 1,878,300 | — | — |
| 2021-10-08 | $131.55 | $131.55 | 1,847,800 | — | — |
| 2021-10-07 | $130.80 | $130.80 | 3,074,900 | — | — |
| 2021-10-06 | $126.31 | $126.31 | 1,923,900 | — | — |
| 2021-10-05 | $124.32 | $124.32 | 2,057,100 | — | — |
| 2021-10-04 | $122.40 | $122.40 | 2,923,300 | — | — |
| 2021-10-01 | $126.71 | $126.71 | 1,965,100 | — | — |
| 2021-09-30 | $126.81 | $126.81 | 2,196,700 | — | — |
| 2021-09-29 | $125.92 | $125.92 | 2,466,500 | — | — |
| 2021-09-28 | $130.25 | $130.25 | 2,735,300 | — | — |
| 2021-09-27 | $134.74 | $134.74 | 1,806,200 | — | — |
| 2021-09-24 | $134.90 | $134.90 | 2,662,800 | — | — |
| 2021-09-23 | $138.80 | $138.80 | 1,558,100 | — | — |
| 2021-09-22 | $138.67 | $138.67 | 1,856,800 | — | — |
| 2021-09-21 | $138.60 | $138.60 | 2,550,100 | — | — |
| 2021-09-20 | $135.52 | $135.52 | 2,676,600 | — | — |
| 2021-09-17 | $143.16 | $143.16 | 5,573,400 | — | — |
| 2021-09-16 | $136.02 | $136.02 | 1,988,000 | — | — |
| 2021-09-15 | $133.96 | $133.96 | 2,286,000 | — | — |
| 2021-09-14 | $133.72 | $133.72 | 4,071,900 | — | — |
| 2021-09-13 | $139.29 | $139.29 | 2,206,000 | — | — |
| 2021-09-10 | $142.07 | $142.07 | 1,522,000 | — | — |
| 2021-09-09 | $142.42 | $142.42 | 1,516,800 | — | — |
| 2021-09-08 | $139.86 | $139.86 | 1,577,200 | — | — |
| 2021-09-07 | $142.98 | $142.98 | 1,826,000 | — | — |
| 2021-09-03 | $144.56 | $144.56 | 1,171,600 | — | — |
| 2021-09-02 | $145.44 | $145.44 | 1,123,900 | — | — |
| 2021-09-01 | $145.68 | $145.68 | 1,699,900 | — | — |
| 2021-08-31 | $144.42 | $144.42 | 1,752,800 | — | — |
| 2021-08-30 | $144.30 | $144.30 | 1,452,300 | — | — |
| 2021-08-27 | $142.83 | $142.83 | 1,390,800 | — | — |
| 2021-08-26 | $141.55 | $141.55 | 1,350,900 | — | — |
| 2021-08-25 | $144.66 | $144.66 | 945,100 | — | — |
| 2021-08-24 | $145.08 | $145.08 | 1,224,200 | — | — |
| 2021-08-23 | $144.55 | $144.55 | 2,189,000 | — | — |
| 2021-08-20 | $140.18 | $140.18 | 2,251,700 | — | — |
| 2021-08-19 | $135.60 | $135.60 | 2,133,400 | — | — |
| 2021-08-18 | $138.23 | $138.23 | 1,371,900 | — | — |
| 2021-08-17 | $138.94 | $138.94 | 2,165,400 | — | — |
| 2021-08-16 | $139.17 | $139.17 | 2,435,100 | — | — |
| 2021-08-13 | $144.00 | $144.00 | 1,340,300 | — | — |
| 2021-08-12 | $145.30 | $145.30 | 1,951,300 | — | — |
| 2021-08-11 | $144.44 | $144.44 | 2,014,000 | — | — |
| 2021-08-10 | $146.79 | $146.79 | 2,558,100 | — | — |
| 2021-08-09 | $150.48 | $150.48 | 1,510,100 | — | — |
| 2021-08-06 | $149.26 | $149.26 | 1,620,900 | — | — |
| 2021-08-05 | $153.03 | $153.03 | 2,312,600 | — | — |
| 2021-08-04 | $149.73 | $149.73 | 2,251,100 | — | — |
| 2021-08-03 | $151.41 | $151.41 | 2,107,600 | — | — |
| 2021-08-02 | $150.06 | $150.06 | 2,120,600 | — | — |
| 2021-07-30 | $148.45 | $148.45 | 2,273,000 | — | — |
| 2021-07-29 | $156.03 | $156.03 | 3,310,500 | — | — |
| 2021-07-28 | $151.81 | $151.81 | 11,581,900 | — | — |
| 2021-07-27 | $151.01 | $151.01 | 2,767,200 | — | — |
| 2021-07-26 | $149.75 | $149.75 | 2,138,800 | — | — |
| 2021-07-23 | $151.59 | $151.59 | 1,630,600 | — | — |
| 2021-07-22 | $152.87 | $152.87 | 1,303,500 | — | — |
| 2021-07-21 | $153.32 | $153.32 | 1,703,500 | — | — |
| 2021-07-20 | $154.83 | $154.83 | 2,982,700 | — | — |
| 2021-07-19 | $151.37 | $151.37 | 3,196,100 | — | — |
| 2021-07-16 | $146.78 | $146.78 | 2,085,700 | — | — |
| 2021-07-15 | $146.21 | $146.21 | 2,879,400 | — | — |
| 2021-07-14 | $148.85 | $148.85 | 2,745,200 | — | — |
| 2021-07-13 | $154.21 | $154.21 | 1,632,500 | — | — |
| 2021-07-12 | $155.99 | $155.99 | 1,622,500 | — | — |
| 2021-07-09 | $158.60 | $158.60 | 1,481,500 | — | — |
| 2021-07-08 | $157.94 | $157.94 | 1,534,300 | — | — |
| 2021-07-07 | $158.26 | $158.26 | 2,015,900 | — | — |
| 2021-07-06 | $163.53 | $163.53 | 1,751,500 | — | — |
| 2021-07-02 | $164.26 | $164.26 | 1,422,100 | — | — |
| 2021-07-01 | $164.64 | $164.64 | 1,906,200 | — | — |
| 2021-06-30 | $166.29 | $166.29 | 2,390,300 | — | — |
| 2021-06-29 | $171.36 | $171.36 | 2,345,500 | — | — |
| 2021-06-28 | $170.42 | $170.42 | 2,983,600 | — | — |
| 2021-06-25 | $165.10 | $165.10 | 5,609,500 | — | — |
| 2021-06-24 | $163.27 | $163.27 | 2,733,500 | — | — |
| 2021-06-23 | $160.50 | $160.50 | 2,561,200 | — | — |
| 2021-06-22 | $157.63 | $157.63 | 2,172,800 | — | — |
| 2021-06-21 | $155.39 | $155.39 | 1,664,900 | — | — |
| 2021-06-18 | $156.31 | $156.31 | 3,033,600 | — | — |
| 2021-06-17 | $155.80 | $155.80 | 2,617,000 | — | — |
| 2021-06-16 | $151.73 | $151.73 | 2,768,800 | — | — |
| 2021-06-15 | $152.43 | $152.43 | 1,988,400 | — | — |
| 2021-06-14 | $157.48 | $157.48 | 2,348,500 | — | — |
| 2021-06-11 | $154.82 | $154.82 | 1,671,100 | — | — |
| 2021-06-10 | $154.29 | $154.29 | 2,355,700 | — | — |
| 2021-06-09 | $150.43 | $150.43 | 2,545,200 | — | — |
| 2021-06-08 | $152.93 | $152.93 | 2,169,200 | — | — |
| 2021-06-07 | $151.95 | $151.95 | 2,345,000 | — | — |
| 2021-06-04 | $146.57 | $146.57 | 2,260,900 | — | — |
| 2021-06-03 | $146.59 | $146.59 | 2,831,700 | — | — |
| 2021-06-02 | $152.74 | $152.74 | 1,902,000 | — | — |
| 2021-06-01 | $152.36 | $152.36 | 2,722,600 | — | — |
| 2021-05-28 | $150.58 | $150.58 | 3,100,800 | — | — |
| 2021-05-27 | $149.00 | $149.00 | 3,811,400 | — | — |
| 2021-05-26 | $148.32 | $148.32 | 2,761,600 | — | — |
| 2021-05-25 | $144.46 | $144.46 | 2,915,100 | — | — |
| 2021-05-24 | $142.33 | $142.33 | 1,999,500 | — | — |
| 2021-05-21 | $140.52 | $140.52 | 2,363,000 | — | — |
| 2021-05-20 | $141.29 | $141.29 | 2,371,300 | — | — |
| 2021-05-19 | $136.91 | $136.91 | 2,502,900 | — | — |
| 2021-05-18 | $139.39 | $139.39 | 3,009,700 | — | — |
| 2021-05-17 | $137.36 | $137.36 | 2,921,100 | — | — |
| 2021-05-14 | $139.68 | $139.68 | 3,391,500 | — | — |
| 2021-05-13 | $132.71 | $132.71 | 5,316,700 | — | — |
| 2021-05-12 | $140.08 | $140.08 | 3,425,000 | — | — |
| 2021-05-11 | $145.79 | $145.79 | 6,350,300 | — | — |
| 2021-05-10 | $141.05 | $141.05 | 5,684,300 | — | — |
| 2021-05-07 | $151.04 | $151.04 | 4,511,600 | — | — |
| 2021-05-06 | $151.90 | $151.90 | 5,164,000 | — | — |
| 2021-05-05 | $156.99 | $156.99 | 3,970,400 | — | — |
| 2021-05-04 | $158.37 | $158.37 | 6,137,400 | — | — |
| 2021-05-03 | $163.21 | $163.21 | 4,680,000 | — | — |
| 2021-04-30 | $172.35 | $172.35 | 4,087,200 | — | — |
| 2021-04-29 | $170.86 | $170.86 | 12,156,900 | — | — |
| 2021-04-28 | $186.31 | $186.31 | 2,959,500 | — | — |
| 2021-04-27 | $189.95 | $189.95 | 2,170,900 | — | — |
| 2021-04-26 | $190.06 | $190.06 | 2,922,500 | — | — |
| 2021-04-23 | $182.45 | $182.45 | 1,811,200 | — | — |
| 2021-04-22 | $181.42 | $181.42 | 1,905,800 | — | — |
| 2021-04-21 | $182.83 | $182.83 | 1,392,600 | — | — |
| 2021-04-20 | $180.91 | $180.91 | 1,807,600 | — | — |
| 2021-04-19 | $184.09 | $184.09 | 2,725,300 | — | — |
| 2021-04-16 | $190.10 | $190.10 | 1,574,100 | — | — |
| 2021-04-15 | $192.38 | $192.38 | 2,393,700 | — | — |
| 2021-04-14 | $188.11 | $188.11 | 3,178,500 | — | — |
| 2021-04-13 | $189.25 | $189.25 | 3,787,600 | — | — |
| 2021-04-12 | $182.01 | $182.01 | 1,968,000 | — | — |
| 2021-04-09 | $181.26 | $181.26 | 1,875,700 | — | — |
| 2021-04-08 | $182.31 | $182.31 | 2,289,200 | — | — |
| 2021-04-07 | $178.00 | $178.00 | 2,105,800 | — | — |
| 2021-04-06 | $181.86 | $181.86 | 2,301,900 | — | — |
| 2021-04-05 | $181.25 | $181.25 | 2,012,500 | — | — |
| 2021-04-01 | $182.79 | $182.79 | 2,822,800 | — | — |
| 2021-03-31 | $181.75 | $181.75 | 2,876,900 | — | — |
| 2021-03-30 | $174.74 | $174.74 | 2,414,400 | — | — |
| 2021-03-29 | $171.30 | $171.30 | 4,048,600 | — | — |
| 2021-03-26 | $176.89 | $176.89 | 3,388,500 | — | — |
| 2021-03-25 | $176.16 | $176.16 | 6,422,600 | — | — |
| 2021-03-24 | $181.99 | $181.99 | 3,533,600 | — | — |
| 2021-03-23 | $193.74 | $193.74 | 2,113,800 | — | — |
| 2021-03-22 | $197.28 | $197.28 | 2,860,500 | — | — |
| 2021-03-19 | $190.98 | $190.98 | 3,759,300 | — | — |
| 2021-03-18 | $185.43 | $185.43 | 4,097,700 | — | — |
| 2021-03-17 | $190.10 | $190.10 | 6,752,500 | — | — |
| 2021-03-16 | $198.76 | $198.76 | 2,426,800 | — | — |
| 2021-03-15 | $201.24 | $201.24 | 2,950,100 | — | — |
| 2021-03-12 | $197.95 | $197.95 | 3,815,600 | — | — |
| 2021-03-11 | $198.77 | $198.77 | 5,865,700 | — | — |
| 2021-03-10 | $184.45 | $184.45 | 5,604,200 | — | — |
| 2021-03-09 | $193.04 | $193.04 | 4,383,700 | — | — |
| 2021-03-08 | $176.65 | $176.65 | 4,448,600 | — | — |
| 2021-03-05 | $189.69 | $189.69 | 8,593,200 | — | — |
| 2021-03-04 | $195.98 | $195.98 | 6,852,200 | — | — |
| 2021-03-03 | $203.19 | $203.19 | 5,570,600 | — | — |
| 2021-03-02 | $217.92 | $217.92 | 3,057,700 | — | — |
| 2021-03-01 | $223.39 | $223.39 | 4,941,000 | — | — |
| 2021-02-26 | $221.09 | $221.09 | 6,992,600 | — | — |
| 2021-02-25 | $219.55 | $219.55 | 9,082,300 | — | — |
| 2021-02-24 | $254.53 | $254.53 | 3,007,100 | — | — |
| 2021-02-23 | $256.00 | $256.00 | 4,694,900 | — | — |
| 2021-02-22 | $268.76 | $268.76 | 2,858,200 | — | — |
| 2021-02-19 | $292.51 | $292.51 | 1,929,400 | — | — |
| 2021-02-18 | $283.10 | $283.10 | 1,621,900 | — | — |
| 2021-02-17 | $287.86 | $287.86 | 2,247,500 | — | — |
| 2021-02-16 | $291.21 | $291.21 | 3,341,800 | — | — |
| 2021-02-12 | $293.66 | $293.66 | 1,847,600 | — | — |
| 2021-02-11 | $283.69 | $283.69 | 2,063,700 | — | — |
| 2021-02-10 | $290.43 | $290.43 | 2,024,200 | — | — |
| 2021-02-09 | $288.50 | $288.50 | 2,085,300 | — | — |
| 2021-02-08 | $294.54 | $294.54 | 1,944,200 | — | — |
| 2021-02-05 | $285.03 | $285.03 | 2,229,500 | — | — |
| 2021-02-04 | $276.84 | $276.84 | 2,191,600 | — | — |
| 2021-02-03 | $271.41 | $271.41 | 1,747,900 | — | — |
| 2021-02-02 | $266.86 | $266.86 | 2,749,600 | — | — |
| 2021-02-01 | $264.10 | $264.10 | 2,728,900 | — | — |
| 2021-01-29 | $263.83 | $263.83 | 3,704,100 | — | — |
| 2021-01-28 | $262.84 | $262.84 | 3,236,300 | — | — |
| 2021-01-27 | $273.94 | $273.94 | 3,798,300 | — | — |
| 2021-01-26 | $286.23 | $286.23 | 3,490,800 | — | — |
| 2021-01-25 | $287.09 | $287.09 | 9,083,500 | — | — |
| 2021-01-22 | $263.00 | $263.00 | 5,043,300 | — | — |
| 2021-01-21 | $245.50 | $245.50 | 2,593,600 | — | — |
| 2021-01-20 | $246.74 | $246.74 | 6,554,400 | — | — |
| 2021-01-19 | $232.72 | $232.72 | 3,415,600 | — | — |
| 2021-01-15 | $225.25 | $225.25 | 2,337,700 | — | — |
| 2021-01-14 | $225.54 | $225.54 | 2,755,000 | — | — |
| 2021-01-13 | $231.79 | $231.79 | 1,834,300 | — | — |
| 2021-01-12 | $230.09 | $230.09 | 2,748,800 | — | — |
| 2021-01-11 | $220.86 | $220.86 | 2,462,500 | — | — |
| 2021-01-08 | $227.78 | $227.78 | 4,235,000 | — | — |
| 2021-01-07 | $228.78 | $228.78 | 5,913,100 | — | — |
| 2021-01-06 | $204.15 | $204.15 | 3,629,300 | — | — |
| 2021-01-05 | $200.97 | $200.97 | 2,086,200 | — | — |
| 2021-01-04 | $200.63 | $200.63 | 2,552,800 | — | — |