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
- 2008-08-12 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 | $122.60 | $130.08 | 173,200 | — | — |
| 2021-12-30 | $121.91 | $129.34 | 219,700 | — | — |
| 2021-12-29 | $118.60 | $125.83 | 118,300 | — | — |
| 2021-12-28 | $121.59 | $129.00 | 113,000 | — | — |
| 2021-12-27 | $123.80 | $131.35 | 139,400 | — | — |
| 2021-12-23 | $125.90 | $133.58 | 88,600 | — | — |
| 2021-12-22 | $124.48 | $132.07 | 171,600 | — | — |
| 2021-12-21 | $123.58 | $131.12 | 258,400 | — | — |
| 2021-12-20 | $114.63 | $121.62 | 166,100 | — | — |
| 2021-12-17 | $120.80 | $128.17 | 800,900 | — | — |
| 2021-12-16 | $115.54 | $122.59 | 318,800 | — | — |
| 2021-12-15 | $120.70 | $128.06 | 351,100 | — | — |
| 2021-12-14 | $112.08 | $118.91 | 217,300 | — | — |
| 2021-12-13 | $109.62 | $116.30 | 244,700 | — | — |
| 2021-12-10 | $111.88 | $118.70 | 161,800 | — | — |
| 2021-12-09 | $113.64 | $120.57 | 185,300 | — | — |
| 2021-12-08 | $118.55 | $125.78 | 294,300 | — | — |
| 2021-12-07 | $119.30 | $126.57 | 204,900 | — | — |
| 2021-12-06 | $115.51 | $122.55 | 339,500 | — | — |
| 2021-12-03 | $107.07 | $113.60 | 393,700 | — | — |
| 2021-12-02 | $110.32 | $117.05 | 336,000 | — | — |
| 2021-12-01 | $108.62 | $115.24 | 352,100 | — | — |
| 2021-11-30 | $113.38 | $120.29 | 284,400 | — | — |
| 2021-11-29 | $115.62 | $122.67 | 308,800 | — | — |
| 2021-11-26 | $119.19 | $126.46 | 185,700 | — | — |
| 2021-11-24 | $120.88 | $128.25 | 258,500 | — | — |
| 2021-11-23 | $122.46 | $129.93 | 332,900 | — | — |
| 2021-11-22 | $121.19 | $128.58 | 288,400 | — | — |
| 2021-11-19 | $127.73 | $135.52 | 239,800 | — | — |
| 2021-11-18 | $132.46 | $140.54 | 313,000 | — | — |
| 2021-11-17 | $134.06 | $142.23 | 278,300 | — | — |
| 2021-11-16 | $140.35 | $148.91 | 314,500 | — | — |
| 2021-11-15 | $142.70 | $151.40 | 113,700 | — | — |
| 2021-11-12 | $147.19 | $156.16 | 127,000 | — | — |
| 2021-11-11 | $145.54 | $154.41 | 162,000 | — | — |
| 2021-11-10 | $145.67 | $154.55 | 155,100 | — | — |
| 2021-11-09 | $150.50 | $159.68 | 144,200 | — | — |
| 2021-11-08 | $150.21 | $159.37 | 140,800 | — | — |
| 2021-11-05 | $149.91 | $159.05 | 187,500 | — | — |
| 2021-11-04 | $152.94 | $162.27 | 219,100 | — | — |
| 2021-11-03 | $151.37 | $160.60 | 273,200 | — | — |
| 2021-11-02 | $147.99 | $157.01 | 340,800 | — | — |
| 2021-11-01 | $154.17 | $163.57 | 458,600 | — | — |
| 2021-10-29 | $161.39 | $171.23 | 596,100 | — | — |
| 2021-10-28 | $141.23 | $149.84 | 546,100 | — | — |
| 2021-10-27 | $145.83 | $154.72 | 341,500 | — | — |
| 2021-10-26 | $151.93 | $161.19 | 291,300 | — | — |
| 2021-10-25 | $152.38 | $161.67 | 426,200 | — | — |
| 2021-10-22 | $146.20 | $155.11 | 490,300 | — | — |
| 2021-10-21 | $149.62 | $158.74 | 2,555,300 | — | — |
| 2021-10-20 | $150.12 | $159.27 | 472,600 | — | — |
| 2021-10-19 | $153.60 | $162.97 | 1,327,600 | — | — |
| 2021-10-18 | $152.12 | $161.40 | 195,100 | — | — |
| 2021-10-15 | $154.14 | $163.54 | 275,600 | — | — |
| 2021-10-14 | $151.42 | $160.65 | 294,100 | — | — |
| 2021-10-13 | $148.32 | $157.36 | 492,800 | — | — |
| 2021-10-12 | $137.10 | $145.46 | 460,300 | — | — |
| 2021-10-11 | $132.98 | $141.09 | 302,800 | — | — |
| 2021-10-08 | $136.83 | $145.17 | 113,600 | — | — |
| 2021-10-07 | $138.11 | $146.53 | 304,600 | — | — |
| 2021-10-06 | $133.22 | $141.34 | 181,600 | — | — |
| 2021-10-05 | $133.41 | $141.54 | 312,700 | — | — |
| 2021-10-04 | $133.58 | $141.73 | 357,500 | — | — |
| 2021-10-01 | $139.17 | $147.66 | 260,400 | — | — |
| 2021-09-30 | $139.83 | $148.36 | 386,400 | — | — |
| 2021-09-29 | $140.03 | $148.57 | 383,600 | — | — |
| 2021-09-28 | $141.93 | $150.58 | 366,000 | — | — |
| 2021-09-27 | $152.40 | $161.69 | 167,600 | — | — |
| 2021-09-24 | $154.50 | $163.92 | 190,200 | — | — |
| 2021-09-23 | $157.61 | $167.22 | 233,500 | — | — |
| 2021-09-22 | $153.98 | $163.37 | 374,000 | — | — |
| 2021-09-21 | $151.87 | $161.13 | 104,900 | — | — |
| 2021-09-20 | $152.99 | $162.32 | 131,400 | — | — |
| 2021-09-17 | $155.58 | $165.07 | 327,400 | — | — |
| 2021-09-16 | $155.36 | $164.83 | 138,000 | — | — |
| 2021-09-15 | $154.60 | $164.03 | 168,900 | — | — |
| 2021-09-14 | $153.10 | $162.44 | 137,100 | — | — |
| 2021-09-13 | $155.85 | $165.35 | 119,100 | — | — |
| 2021-09-10 | $155.79 | $165.29 | 163,400 | — | — |
| 2021-09-09 | $160.65 | $170.45 | 128,600 | — | — |
| 2021-09-08 | $159.12 | $168.82 | 149,200 | — | — |
| 2021-09-07 | $164.02 | $174.02 | 85,600 | — | — |
| 2021-09-03 | $166.17 | $176.30 | 113,100 | — | — |
| 2021-09-02 | $168.93 | $179.23 | 86,800 | — | — |
| 2021-09-01 | $166.95 | $177.13 | 105,800 | — | — |
| 2021-08-31 | $166.63 | $176.79 | 156,200 | — | — |
| 2021-08-30 | $166.17 | $176.30 | 89,600 | — | — |
| 2021-08-27 | $169.38 | $179.71 | 177,300 | — | — |
| 2021-08-26 | $163.69 | $173.67 | 141,300 | — | — |
| 2021-08-25 | $166.49 | $176.64 | 178,800 | — | — |
| 2021-08-24 | $173.21 | $183.77 | 121,300 | — | — |
| 2021-08-23 | $167.26 | $177.46 | 133,000 | — | — |
| 2021-08-20 | $162.88 | $172.81 | 146,500 | — | — |
| 2021-08-19 | $162.16 | $172.05 | 250,200 | — | — |
| 2021-08-18 | $165.82 | $175.93 | 221,900 | — | — |
| 2021-08-17 | $165.21 | $175.28 | 212,900 | — | — |
| 2021-08-16 | $166.62 | $176.78 | 353,700 | — | — |
| 2021-08-13 | $173.19 | $183.75 | 137,200 | — | — |
| 2021-08-12 | $175.75 | $186.47 | 180,700 | — | — |
| 2021-08-11 | $177.92 | $188.77 | 262,300 | — | — |
| 2021-08-10 | $181.35 | $192.41 | 163,900 | — | — |
| 2021-08-09 | $182.83 | $193.98 | 95,800 | — | — |
| 2021-08-06 | $184.77 | $196.04 | 152,100 | — | — |
| 2021-08-05 | $189.38 | $200.93 | 237,900 | — | — |
| 2021-08-04 | $178.81 | $189.71 | 422,000 | — | — |
| 2021-08-03 | $181.12 | $192.16 | 319,200 | — | — |
| 2021-08-02 | $193.76 | $205.57 | 214,700 | — | — |
| 2021-07-30 | $195.22 | $207.12 | 302,300 | — | — |
| 2021-07-29 | $206.75 | $219.36 | 392,700 | — | — |
| 2021-07-28 | $202.62 | $214.97 | 217,200 | — | — |
| 2021-07-27 | $193.97 | $205.80 | 232,500 | — | — |
| 2021-07-26 | $197.44 | $209.48 | 273,200 | — | — |
| 2021-07-23 | $189.83 | $201.40 | 179,600 | — | — |
| 2021-07-22 | $192.59 | $204.33 | 384,100 | — | — |
| 2021-07-21 | $189.93 | $201.51 | 315,500 | — | — |
| 2021-07-20 | $181.86 | $192.95 | 295,000 | — | — |
| 2021-07-19 | $182.11 | $193.21 | 287,400 | — | — |
| 2021-07-16 | $184.73 | $195.99 | 167,900 | — | — |
| 2021-07-15 | $188.12 | $199.59 | 155,300 | — | — |
| 2021-07-14 | $189.95 | $201.53 | 197,200 | — | — |
| 2021-07-13 | $197.03 | $209.04 | 180,600 | — | — |
| 2021-07-12 | $201.64 | $213.94 | 165,700 | — | — |
| 2021-07-09 | $204.93 | $217.43 | 116,200 | — | — |
| 2021-07-08 | $202.72 | $215.08 | 199,800 | — | — |
| 2021-07-07 | $207.08 | $219.71 | 141,400 | — | — |
| 2021-07-06 | $210.93 | $223.79 | 213,100 | — | — |
| 2021-07-02 | $210.63 | $223.47 | 158,400 | — | — |
| 2021-07-01 | $217.35 | $230.60 | 152,800 | — | — |
| 2021-06-30 | $211.88 | $224.80 | 252,800 | — | — |
| 2021-06-29 | $219.92 | $233.33 | 216,800 | — | — |
| 2021-06-28 | $220.24 | $233.67 | 169,900 | — | — |
| 2021-06-25 | $222.50 | $236.07 | 1,430,400 | — | — |
| 2021-06-24 | $225.96 | $239.74 | 196,100 | — | — |
| 2021-06-23 | $220.58 | $234.03 | 170,300 | — | — |
| 2021-06-22 | $218.47 | $231.79 | 165,000 | — | — |
| 2021-06-21 | $219.50 | $232.88 | 286,200 | — | — |
| 2021-06-18 | $214.79 | $227.89 | 283,000 | — | — |
| 2021-06-17 | $222.94 | $236.53 | 243,200 | — | — |
| 2021-06-16 | $217.75 | $231.03 | 315,500 | — | — |
| 2021-06-15 | $216.30 | $229.49 | 282,200 | — | — |
| 2021-06-14 | $219.18 | $232.54 | 208,700 | — | — |
| 2021-06-11 | $212.40 | $225.35 | 179,400 | — | — |
| 2021-06-10 | $208.13 | $220.82 | 247,000 | — | — |
| 2021-06-09 | $206.52 | $219.11 | 153,200 | — | — |
| 2021-06-08 | $213.43 | $226.44 | 252,200 | — | — |
| 2021-06-07 | $204.57 | $217.04 | 469,300 | — | — |
| 2021-06-04 | $199.03 | $211.17 | 196,200 | — | — |
| 2021-06-03 | $200.64 | $212.87 | 470,500 | — | — |
| 2021-06-02 | $203.19 | $215.58 | 162,500 | — | — |
| 2021-06-01 | $203.01 | $215.39 | 281,900 | — | — |
| 2021-05-28 | $205.25 | $217.77 | 250,700 | — | — |
| 2021-05-27 | $203.12 | $215.51 | 408,800 | — | — |
| 2021-05-26 | $204.31 | $216.77 | 295,900 | — | — |
| 2021-05-25 | $197.45 | $209.49 | 328,600 | — | — |
| 2021-05-24 | $197.62 | $209.67 | 259,600 | — | — |
| 2021-05-21 | $195.32 | $207.23 | 508,800 | — | — |
| 2021-05-20 | $198.99 | $211.12 | 605,500 | — | — |
| 2021-05-19 | $196.01 | $207.96 | 696,600 | — | — |
| 2021-05-18 | $189.70 | $201.27 | 577,400 | — | — |
| 2021-05-17 | $185.11 | $196.40 | 625,800 | — | — |
| 2021-05-14 | $185.79 | $197.12 | 794,800 | — | — |
| 2021-05-13 | $167.64 | $177.86 | 911,800 | — | — |
| 2021-05-12 | $167.25 | $177.45 | 632,700 | — | — |
| 2021-05-11 | $170.99 | $181.42 | 563,600 | — | — |
| 2021-05-10 | $172.70 | $183.23 | 414,100 | — | — |
| 2021-05-07 | $187.32 | $198.74 | 314,700 | — | — |
| 2021-05-06 | $191.45 | $203.12 | 369,300 | — | — |
| 2021-05-05 | $193.19 | $204.97 | 296,400 | — | — |
| 2021-05-04 | $196.07 | $208.03 | 347,700 | — | — |
| 2021-05-03 | $210.87 | $223.73 | 257,600 | — | — |
| 2021-04-30 | $206.49 | $219.08 | 470,100 | — | — |
| 2021-04-29 | $218.31 | $231.62 | 694,800 | — | — |
| 2021-04-28 | $246.31 | $261.33 | 408,000 | — | — |
| 2021-04-27 | $242.13 | $256.89 | 256,500 | — | — |
| 2021-04-26 | $234.94 | $249.27 | 336,700 | — | — |
| 2021-04-23 | $227.04 | $240.88 | 372,600 | — | — |
| 2021-04-22 | $215.49 | $228.63 | 422,400 | — | — |
| 2021-04-21 | $214.98 | $228.09 | 375,400 | — | — |
| 2021-04-20 | $216.82 | $230.04 | 242,300 | — | — |
| 2021-04-19 | $218.31 | $231.62 | 243,200 | — | — |
| 2021-04-16 | $232.28 | $246.44 | 174,200 | — | — |
| 2021-04-15 | $234.36 | $248.65 | 252,300 | — | — |
| 2021-04-14 | $225.59 | $239.35 | 169,800 | — | — |
| 2021-04-13 | $230.06 | $244.09 | 213,000 | — | — |
| 2021-04-12 | $227.67 | $241.55 | 182,100 | — | — |
| 2021-04-09 | $227.55 | $241.42 | 181,900 | — | — |
| 2021-04-08 | $225.70 | $239.46 | 345,600 | — | — |
| 2021-04-07 | $229.26 | $243.24 | 538,100 | — | — |
| 2021-04-06 | $217.64 | $230.91 | 254,800 | — | — |
| 2021-04-05 | $220.68 | $234.14 | 377,600 | — | — |
| 2021-04-01 | $220.51 | $233.96 | 344,800 | — | — |
| 2021-03-31 | $213.00 | $225.99 | 329,200 | — | — |
| 2021-03-30 | $206.11 | $218.68 | 226,800 | — | — |
| 2021-03-29 | $204.80 | $217.29 | 280,800 | — | — |
| 2021-03-26 | $206.04 | $218.60 | 349,700 | — | — |
| 2021-03-25 | $209.40 | $222.17 | 347,100 | — | — |
| 2021-03-24 | $204.68 | $217.16 | 347,500 | — | — |
| 2021-03-23 | $220.83 | $234.30 | 203,800 | — | — |
| 2021-03-22 | $222.19 | $235.74 | 209,700 | — | — |
| 2021-03-19 | $221.68 | $235.20 | 325,700 | — | — |
| 2021-03-18 | $216.29 | $229.48 | 293,700 | — | — |
| 2021-03-17 | $231.30 | $245.40 | 261,900 | — | — |
| 2021-03-16 | $230.12 | $244.15 | 276,200 | — | — |
| 2021-03-15 | $240.92 | $255.61 | 237,000 | — | — |
| 2021-03-12 | $236.34 | $250.75 | 272,700 | — | — |
| 2021-03-11 | $246.18 | $261.19 | 413,500 | — | — |
| 2021-03-10 | $234.54 | $248.84 | 310,000 | — | — |
| 2021-03-09 | $235.05 | $249.38 | 474,700 | — | — |
| 2021-03-08 | $224.51 | $238.20 | 373,800 | — | — |
| 2021-03-05 | $239.01 | $253.58 | 523,800 | — | — |
| 2021-03-04 | $233.04 | $247.25 | 570,100 | — | — |
| 2021-03-03 | $253.42 | $268.87 | 319,600 | — | — |
| 2021-03-02 | $271.21 | $287.75 | 243,900 | — | — |
| 2021-03-01 | $270.73 | $287.24 | 307,200 | — | — |
| 2021-02-26 | $268.87 | $285.26 | 323,100 | — | — |
| 2021-02-25 | $279.10 | $296.12 | 642,000 | — | — |
| 2021-02-24 | $330.09 | $350.22 | 276,800 | — | — |
| 2021-02-23 | $326.36 | $346.26 | 467,700 | — | — |
| 2021-02-22 | $337.50 | $358.08 | 154,400 | — | — |
| 2021-02-19 | $344.65 | $365.67 | 157,400 | — | — |
| 2021-02-18 | $333.27 | $353.59 | 215,600 | — | — |
| 2021-02-17 | $345.99 | $367.09 | 138,600 | — | — |
| 2021-02-16 | $352.91 | $374.43 | 197,300 | — | — |
| 2021-02-12 | $353.34 | $374.89 | 95,200 | — | — |
| 2021-02-11 | $343.34 | $364.28 | 111,700 | — | — |
| 2021-02-10 | $345.79 | $366.87 | 162,100 | — | — |
| 2021-02-09 | $348.49 | $369.74 | 170,900 | — | — |
| 2021-02-08 | $350.40 | $371.77 | 191,400 | — | — |
| 2021-02-05 | $342.64 | $363.53 | 121,500 | — | — |
| 2021-02-04 | $340.44 | $361.20 | 171,100 | — | — |
| 2021-02-03 | $335.11 | $355.54 | 197,000 | — | — |
| 2021-02-02 | $327.43 | $347.40 | 232,100 | — | — |
| 2021-02-01 | $320.63 | $340.18 | 190,700 | — | — |
| 2021-01-29 | $325.52 | $345.37 | 262,200 | — | — |
| 2021-01-28 | $326.85 | $346.78 | 194,200 | — | — |
| 2021-01-27 | $331.64 | $351.86 | 216,600 | — | — |
| 2021-01-26 | $335.85 | $356.33 | 170,200 | — | — |
| 2021-01-25 | $328.01 | $348.01 | 230,800 | — | — |
| 2021-01-22 | $318.04 | $337.43 | 183,400 | — | — |
| 2021-01-21 | $314.21 | $333.37 | 146,700 | — | — |
| 2021-01-20 | $319.03 | $338.48 | 235,600 | — | — |
| 2021-01-19 | $316.22 | $335.50 | 188,500 | — | — |
| 2021-01-15 | $302.95 | $321.42 | 217,800 | — | — |
| 2021-01-14 | $313.45 | $332.56 | 259,000 | — | — |
| 2021-01-13 | $307.51 | $326.26 | 321,900 | — | — |
| 2021-01-12 | $313.31 | $332.41 | 729,400 | — | — |
| 2021-01-11 | $269.76 | $286.21 | 247,900 | — | — |
| 2021-01-08 | $264.92 | $281.07 | 304,400 | — | — |
| 2021-01-07 | $269.04 | $285.44 | 312,800 | — | — |
| 2021-01-06 | $258.21 | $273.95 | 485,000 | — | — |
| 2021-01-05 | $273.78 | $290.47 | 183,700 | — | — |
| 2021-01-04 | $273.60 | $290.28 | 172,300 | — | — |