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
- 2019-09-12 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 | $148.96 | $148.96 | 462,400 | — | — |
| 2021-12-30 | $150.88 | $150.88 | 442,600 | — | — |
| 2021-12-29 | $144.73 | $144.73 | 503,700 | — | — |
| 2021-12-28 | $144.55 | $144.55 | 481,700 | — | — |
| 2021-12-27 | $144.45 | $144.45 | 341,800 | — | — |
| 2021-12-23 | $146.09 | $146.09 | 336,000 | — | — |
| 2021-12-22 | $146.32 | $146.32 | 417,800 | — | — |
| 2021-12-21 | $146.22 | $146.22 | 524,400 | — | — |
| 2021-12-20 | $138.80 | $138.80 | 616,200 | — | — |
| 2021-12-17 | $143.45 | $143.45 | 868,100 | — | — |
| 2021-12-16 | $136.14 | $136.14 | 523,100 | — | — |
| 2021-12-15 | $140.43 | $140.43 | 755,000 | — | — |
| 2021-12-14 | $136.32 | $136.32 | 591,100 | — | — |
| 2021-12-13 | $139.40 | $139.40 | 640,900 | — | — |
| 2021-12-10 | $139.51 | $139.51 | 593,400 | — | — |
| 2021-12-09 | $143.57 | $143.57 | 659,000 | — | — |
| 2021-12-08 | $152.11 | $152.11 | 438,900 | — | — |
| 2021-12-07 | $147.16 | $147.16 | 822,400 | — | — |
| 2021-12-06 | $135.05 | $135.05 | 1,115,900 | — | — |
| 2021-12-03 | $137.92 | $137.92 | 1,688,100 | — | — |
| 2021-12-02 | $148.42 | $148.42 | 822,300 | — | — |
| 2021-12-01 | $144.29 | $144.29 | 890,300 | — | — |
| 2021-11-30 | $152.81 | $152.81 | 2,459,700 | — | — |
| 2021-11-29 | $144.45 | $144.45 | 3,013,200 | — | — |
| 2021-11-26 | $148.85 | $148.85 | 384,000 | — | — |
| 2021-11-24 | $150.99 | $150.99 | 759,900 | — | — |
| 2021-11-23 | $147.27 | $147.27 | 736,000 | — | — |
| 2021-11-22 | $147.75 | $147.75 | 780,500 | — | — |
| 2021-11-19 | $149.96 | $149.96 | 590,400 | — | — |
| 2021-11-18 | $149.74 | $149.74 | 658,500 | — | — |
| 2021-11-17 | $160.27 | $160.27 | 726,600 | — | — |
| 2021-11-16 | $160.58 | $160.58 | 476,300 | — | — |
| 2021-11-15 | $158.00 | $158.00 | 534,500 | — | — |
| 2021-11-12 | $166.63 | $166.63 | 399,400 | — | — |
| 2021-11-11 | $167.90 | $167.90 | 424,600 | — | — |
| 2021-11-10 | $167.02 | $167.02 | 644,100 | — | — |
| 2021-11-09 | $168.19 | $168.19 | 421,600 | — | — |
| 2021-11-08 | $174.42 | $174.42 | 468,000 | — | — |
| 2021-11-05 | $177.98 | $177.98 | 673,700 | — | — |
| 2021-11-04 | $182.59 | $182.59 | 1,418,800 | — | — |
| 2021-11-03 | $164.16 | $164.16 | 741,900 | — | — |
| 2021-11-02 | $162.00 | $162.00 | 529,400 | — | — |
| 2021-11-01 | $163.70 | $163.70 | 514,900 | — | — |
| 2021-10-29 | $161.27 | $161.27 | 420,600 | — | — |
| 2021-10-28 | $164.43 | $164.43 | 341,900 | — | — |
| 2021-10-27 | $158.94 | $158.94 | 420,100 | — | — |
| 2021-10-26 | $165.63 | $165.63 | 463,900 | — | — |
| 2021-10-25 | $168.75 | $168.75 | 474,600 | — | — |
| 2021-10-22 | $164.03 | $164.03 | 429,900 | — | — |
| 2021-10-21 | $163.85 | $163.85 | 319,100 | — | — |
| 2021-10-20 | $161.61 | $161.61 | 548,600 | — | — |
| 2021-10-19 | $160.74 | $160.74 | 544,200 | — | — |
| 2021-10-18 | $154.09 | $154.09 | 392,400 | — | — |
| 2021-10-15 | $152.27 | $152.27 | 398,700 | — | — |
| 2021-10-14 | $153.73 | $153.73 | 650,800 | — | — |
| 2021-10-13 | $153.93 | $153.93 | 624,100 | — | — |
| 2021-10-12 | $158.93 | $158.93 | 620,000 | — | — |
| 2021-10-11 | $156.02 | $156.02 | 585,500 | — | — |
| 2021-10-08 | $155.33 | $155.33 | 1,127,700 | — | — |
| 2021-10-07 | $154.03 | $154.03 | 839,000 | — | — |
| 2021-10-06 | $145.32 | $145.32 | 418,400 | — | — |
| 2021-10-05 | $142.29 | $142.29 | 776,300 | — | — |
| 2021-10-04 | $144.00 | $144.00 | 910,800 | — | — |
| 2021-10-01 | $143.78 | $143.78 | 452,700 | — | — |
| 2021-09-30 | $145.58 | $145.58 | 448,200 | — | — |
| 2021-09-29 | $145.94 | $145.94 | 453,000 | — | — |
| 2021-09-28 | $146.04 | $146.04 | 611,000 | — | — |
| 2021-09-27 | $152.38 | $152.38 | 388,500 | — | — |
| 2021-09-24 | $154.16 | $154.16 | 454,500 | — | — |
| 2021-09-23 | $158.53 | $158.53 | 434,600 | — | — |
| 2021-09-22 | $158.75 | $158.75 | 430,100 | — | — |
| 2021-09-21 | $160.99 | $160.99 | 411,200 | — | — |
| 2021-09-20 | $161.80 | $161.80 | 823,100 | — | — |
| 2021-09-17 | $163.49 | $163.49 | 1,939,200 | — | — |
| 2021-09-16 | $159.99 | $159.99 | 608,700 | — | — |
| 2021-09-15 | $156.15 | $156.15 | 1,316,300 | — | — |
| 2021-09-14 | $155.67 | $155.67 | 1,230,900 | — | — |
| 2021-09-13 | $169.00 | $169.00 | 782,500 | — | — |
| 2021-09-10 | $184.50 | $184.50 | 429,300 | — | — |
| 2021-09-09 | $184.13 | $184.13 | 435,900 | — | — |
| 2021-09-08 | $184.07 | $184.07 | 423,900 | — | — |
| 2021-09-07 | $190.92 | $190.92 | 579,400 | — | — |
| 2021-09-03 | $185.21 | $185.21 | 524,300 | — | — |
| 2021-09-02 | $183.56 | $183.56 | 490,300 | — | — |
| 2021-09-01 | $179.54 | $179.54 | 612,100 | — | — |
| 2021-08-31 | $175.92 | $175.92 | 731,600 | — | — |
| 2021-08-30 | $173.75 | $173.75 | 941,400 | — | — |
| 2021-08-27 | $164.21 | $164.21 | 467,800 | — | — |
| 2021-08-26 | $160.07 | $160.07 | 309,600 | — | — |
| 2021-08-25 | $166.73 | $166.73 | 300,200 | — | — |
| 2021-08-24 | $169.11 | $169.11 | 608,300 | — | — |
| 2021-08-23 | $163.67 | $163.67 | 530,500 | — | — |
| 2021-08-20 | $155.72 | $155.72 | 343,700 | — | — |
| 2021-08-19 | $154.16 | $154.16 | 423,000 | — | — |
| 2021-08-18 | $157.81 | $157.81 | 482,400 | — | — |
| 2021-08-17 | $162.75 | $162.75 | 825,500 | — | — |
| 2021-08-16 | $160.08 | $160.08 | 753,900 | — | — |
| 2021-08-13 | $160.28 | $160.28 | 452,800 | — | — |
| 2021-08-12 | $161.21 | $161.21 | 721,500 | — | — |
| 2021-08-11 | $161.41 | $161.41 | 587,400 | — | — |
| 2021-08-10 | $164.77 | $164.77 | 482,000 | — | — |
| 2021-08-09 | $172.71 | $172.71 | 564,000 | — | — |
| 2021-08-06 | $170.97 | $170.97 | 696,900 | — | — |
| 2021-08-05 | $175.26 | $175.26 | 1,629,800 | — | — |
| 2021-08-04 | $184.82 | $184.82 | 603,200 | — | — |
| 2021-08-03 | $178.55 | $178.55 | 459,700 | — | — |
| 2021-08-02 | $178.24 | $178.24 | 526,900 | — | — |
| 2021-07-30 | $183.23 | $183.23 | 421,000 | — | — |
| 2021-07-29 | $184.11 | $184.11 | 386,500 | — | — |
| 2021-07-28 | $187.00 | $187.00 | 566,700 | — | — |
| 2021-07-27 | $179.75 | $179.75 | 507,600 | — | — |
| 2021-07-26 | $179.57 | $179.57 | 297,700 | — | — |
| 2021-07-23 | $183.47 | $183.47 | 263,900 | — | — |
| 2021-07-22 | $185.89 | $185.89 | 392,800 | — | — |
| 2021-07-21 | $184.06 | $184.06 | 346,100 | — | — |
| 2021-07-20 | $181.98 | $181.98 | 746,500 | — | — |
| 2021-07-19 | $172.52 | $172.52 | 496,500 | — | — |
| 2021-07-16 | $171.18 | $171.18 | 350,600 | — | — |
| 2021-07-15 | $170.05 | $170.05 | 526,900 | — | — |
| 2021-07-14 | $169.00 | $169.00 | 625,100 | — | — |
| 2021-07-13 | $181.32 | $181.32 | 439,000 | — | — |
| 2021-07-12 | $185.50 | $185.50 | 392,300 | — | — |
| 2021-07-09 | $190.41 | $190.41 | 328,700 | — | — |
| 2021-07-08 | $188.25 | $188.25 | 538,600 | — | — |
| 2021-07-07 | $185.05 | $185.05 | 552,800 | — | — |
| 2021-07-06 | $192.14 | $192.14 | 493,500 | — | — |
| 2021-07-02 | $190.94 | $190.94 | 313,400 | — | — |
| 2021-07-01 | $189.94 | $189.94 | 604,400 | — | — |
| 2021-06-30 | $195.82 | $195.82 | 724,300 | — | — |
| 2021-06-29 | $201.33 | $201.33 | 942,100 | — | — |
| 2021-06-28 | $201.40 | $201.40 | 1,127,500 | — | — |
| 2021-06-25 | $189.73 | $189.73 | 2,450,800 | — | — |
| 2021-06-24 | $194.11 | $194.11 | 901,100 | — | — |
| 2021-06-23 | $201.41 | $201.41 | 784,700 | — | — |
| 2021-06-22 | $197.15 | $197.15 | 554,300 | — | — |
| 2021-06-21 | $197.88 | $197.88 | 692,000 | — | — |
| 2021-06-18 | $194.43 | $194.43 | 1,869,600 | — | — |
| 2021-06-17 | $198.77 | $198.77 | 1,571,700 | — | — |
| 2021-06-16 | $192.28 | $192.28 | 767,800 | — | — |
| 2021-06-15 | $190.19 | $190.19 | 824,700 | — | — |
| 2021-06-14 | $191.17 | $191.17 | 785,000 | — | — |
| 2021-06-11 | $193.51 | $193.51 | 636,800 | — | — |
| 2021-06-10 | $191.16 | $191.16 | 890,200 | — | — |
| 2021-06-09 | $186.25 | $186.25 | 873,800 | — | — |
| 2021-06-08 | $187.05 | $187.05 | 889,100 | — | — |
| 2021-06-07 | $185.28 | $185.28 | 924,900 | — | — |
| 2021-06-04 | $180.18 | $180.18 | 498,400 | — | — |
| 2021-06-03 | $173.00 | $173.00 | 509,000 | — | — |
| 2021-06-02 | $178.93 | $178.93 | 592,400 | — | — |
| 2021-06-01 | $176.25 | $176.25 | 951,700 | — | — |
| 2021-05-28 | $180.00 | $180.00 | 679,000 | — | — |
| 2021-05-27 | $176.06 | $176.06 | 1,927,800 | — | — |
| 2021-05-26 | $169.39 | $169.39 | 724,200 | — | — |
| 2021-05-25 | $166.14 | $166.14 | 758,700 | — | — |
| 2021-05-24 | $166.17 | $166.17 | 609,400 | — | — |
| 2021-05-21 | $158.17 | $158.17 | 823,900 | — | — |
| 2021-05-20 | $158.66 | $158.66 | 694,400 | — | — |
| 2021-05-19 | $151.02 | $151.02 | 1,185,600 | — | — |
| 2021-05-18 | $150.38 | $150.38 | 1,273,100 | — | — |
| 2021-05-17 | $143.83 | $143.83 | 1,254,500 | — | — |
| 2021-05-14 | $143.79 | $143.79 | 980,900 | — | — |
| 2021-05-13 | $136.61 | $136.61 | 1,772,100 | — | — |
| 2021-05-12 | $134.22 | $134.22 | 1,215,800 | — | — |
| 2021-05-11 | $137.25 | $137.25 | 868,500 | — | — |
| 2021-05-10 | $134.84 | $134.84 | 1,145,600 | — | — |
| 2021-05-07 | $146.36 | $146.36 | 1,090,400 | — | — |
| 2021-05-06 | $144.45 | $144.45 | 3,487,200 | — | — |
| 2021-05-05 | $182.90 | $182.90 | 710,700 | — | — |
| 2021-05-04 | $184.90 | $184.90 | 621,900 | — | — |
| 2021-05-03 | $192.58 | $192.58 | 549,900 | — | — |
| 2021-04-30 | $197.80 | $197.80 | 589,200 | — | — |
| 2021-04-29 | $197.40 | $197.40 | 796,900 | — | — |
| 2021-04-28 | $197.22 | $197.22 | 434,000 | — | — |
| 2021-04-27 | $198.70 | $198.70 | 354,600 | — | — |
| 2021-04-26 | $202.37 | $202.37 | 814,800 | — | — |
| 2021-04-23 | $193.95 | $193.95 | 566,200 | — | — |
| 2021-04-22 | $191.81 | $191.81 | 562,300 | — | — |
| 2021-04-21 | $187.55 | $187.55 | 323,800 | — | — |
| 2021-04-20 | $180.74 | $180.74 | 496,600 | — | — |
| 2021-04-19 | $186.97 | $186.97 | 375,300 | — | — |
| 2021-04-16 | $194.10 | $194.10 | 327,200 | — | — |
| 2021-04-15 | $196.13 | $196.13 | 565,200 | — | — |
| 2021-04-14 | $192.22 | $192.22 | 634,300 | — | — |
| 2021-04-13 | $197.36 | $197.36 | 655,500 | — | — |
| 2021-04-12 | $188.31 | $188.31 | 988,400 | — | — |
| 2021-04-09 | $194.64 | $194.64 | 504,500 | — | — |
| 2021-04-08 | $190.24 | $190.24 | 806,500 | — | — |
| 2021-04-07 | $185.34 | $185.34 | 1,172,900 | — | — |
| 2021-04-06 | $197.24 | $197.24 | 861,900 | — | — |
| 2021-04-05 | $190.71 | $190.71 | 443,700 | — | — |
| 2021-04-01 | $185.79 | $185.79 | 855,400 | — | — |
| 2021-03-31 | $181.00 | $181.00 | 862,300 | — | — |
| 2021-03-30 | $168.22 | $168.22 | 516,300 | — | — |
| 2021-03-29 | $161.53 | $161.53 | 565,200 | — | — |
| 2021-03-26 | $166.09 | $166.09 | 492,100 | — | — |
| 2021-03-25 | $166.21 | $166.21 | 792,300 | — | — |
| 2021-03-24 | $169.05 | $169.05 | 592,100 | — | — |
| 2021-03-23 | $174.16 | $174.16 | 343,500 | — | — |
| 2021-03-22 | $179.21 | $179.21 | 757,400 | — | — |
| 2021-03-19 | $177.76 | $177.76 | 1,377,700 | — | — |
| 2021-03-18 | $168.51 | $168.51 | 949,800 | — | — |
| 2021-03-17 | $170.19 | $170.19 | 811,300 | — | — |
| 2021-03-16 | $168.77 | $168.77 | 766,100 | — | — |
| 2021-03-15 | $169.50 | $169.50 | 966,000 | — | — |
| 2021-03-12 | $160.02 | $160.02 | 540,400 | — | — |
| 2021-03-11 | $164.63 | $164.63 | 583,300 | — | — |
| 2021-03-10 | $151.58 | $151.58 | 739,700 | — | — |
| 2021-03-09 | $150.61 | $150.61 | 999,600 | — | — |
| 2021-03-08 | $141.09 | $141.09 | 1,134,300 | — | — |
| 2021-03-05 | $155.58 | $155.58 | 1,612,300 | — | — |
| 2021-03-04 | $147.40 | $147.40 | 1,418,500 | — | — |
| 2021-03-03 | $173.21 | $173.21 | 663,300 | — | — |
| 2021-03-02 | $186.72 | $186.72 | 904,700 | — | — |
| 2021-03-01 | $186.75 | $186.75 | 897,500 | — | — |
| 2021-02-26 | $177.99 | $177.99 | 802,700 | — | — |
| 2021-02-25 | $173.10 | $173.10 | 605,400 | — | — |
| 2021-02-24 | $179.43 | $179.43 | 585,900 | — | — |
| 2021-02-23 | $176.09 | $176.09 | 836,400 | — | — |
| 2021-02-22 | $178.70 | $178.70 | 775,200 | — | — |
| 2021-02-19 | $190.73 | $190.73 | 651,300 | — | — |
| 2021-02-18 | $186.37 | $186.37 | 962,100 | — | — |
| 2021-02-17 | $187.55 | $187.55 | 456,000 | — | — |
| 2021-02-16 | $192.43 | $192.43 | 643,400 | — | — |
| 2021-02-12 | $196.86 | $196.86 | 507,100 | — | — |
| 2021-02-11 | $190.12 | $190.12 | 437,500 | — | — |
| 2021-02-10 | $185.28 | $185.28 | 494,100 | — | — |
| 2021-02-09 | $182.78 | $182.78 | 547,700 | — | — |
| 2021-02-08 | $181.70 | $181.70 | 677,700 | — | — |
| 2021-02-05 | $185.54 | $185.54 | 414,700 | — | — |
| 2021-02-04 | $181.84 | $181.84 | 278,400 | — | — |
| 2021-02-03 | $180.87 | $180.87 | 485,900 | — | — |
| 2021-02-02 | $182.56 | $182.56 | 765,800 | — | — |
| 2021-02-01 | $176.83 | $176.83 | 897,100 | — | — |
| 2021-01-29 | $171.15 | $171.15 | 559,300 | — | — |
| 2021-01-28 | $173.32 | $173.32 | 584,700 | — | — |
| 2021-01-27 | $163.22 | $163.22 | 724,900 | — | — |
| 2021-01-26 | $171.75 | $171.75 | 776,700 | — | — |
| 2021-01-25 | $183.25 | $183.25 | 443,900 | — | — |
| 2021-01-22 | $187.00 | $187.00 | 571,300 | — | — |
| 2021-01-21 | $185.53 | $185.53 | 701,100 | — | — |
| 2021-01-20 | $181.04 | $181.04 | 776,700 | — | — |
| 2021-01-19 | $182.22 | $182.22 | 998,100 | — | — |
| 2021-01-15 | $179.67 | $179.67 | 550,700 | — | — |
| 2021-01-14 | $179.89 | $179.89 | 723,900 | — | — |
| 2021-01-13 | $175.52 | $175.52 | 631,100 | — | — |
| 2021-01-12 | $167.69 | $167.69 | 616,200 | — | — |
| 2021-01-11 | $167.50 | $167.50 | 868,900 | — | — |
| 2021-01-08 | $159.37 | $159.37 | 1,291,100 | — | — |
| 2021-01-07 | $158.79 | $158.79 | 1,710,900 | — | — |
| 2021-01-06 | $140.25 | $140.25 | 2,757,900 | — | — |
| 2021-01-05 | $141.65 | $141.65 | 405,200 | — | — |
| 2021-01-04 | $140.56 | $140.56 | 808,900 | — | — |