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
- 2020-09-18 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 | $142.99 | $142.99 | 1,490,100 | — | — |
| 2021-12-30 | $145.92 | $145.92 | 1,883,100 | — | — |
| 2021-12-29 | $144.55 | $144.55 | 1,636,000 | — | — |
| 2021-12-28 | $143.52 | $143.52 | 2,082,100 | — | — |
| 2021-12-27 | $148.01 | $148.01 | 2,564,500 | — | — |
| 2021-12-23 | $145.57 | $145.57 | 1,846,600 | — | — |
| 2021-12-22 | $144.89 | $144.89 | 2,329,300 | — | — |
| 2021-12-21 | $145.84 | $145.84 | 3,515,300 | — | — |
| 2021-12-20 | $137.29 | $137.29 | 2,979,000 | — | — |
| 2021-12-17 | $138.41 | $138.41 | 6,060,600 | — | — |
| 2021-12-16 | $133.74 | $133.74 | 5,255,200 | — | — |
| 2021-12-15 | $140.74 | $140.74 | 5,035,400 | — | — |
| 2021-12-14 | $140.00 | $140.00 | 4,542,100 | — | — |
| 2021-12-13 | $139.75 | $139.75 | 6,532,500 | — | — |
| 2021-12-10 | $139.47 | $139.47 | 3,691,200 | — | — |
| 2021-12-09 | $140.00 | $140.00 | 7,244,000 | — | — |
| 2021-12-08 | $153.94 | $153.94 | 4,894,800 | — | — |
| 2021-12-07 | $153.50 | $153.50 | 5,243,000 | — | — |
| 2021-12-06 | $147.57 | $147.57 | 4,611,700 | — | — |
| 2021-12-03 | $146.88 | $146.88 | 7,406,800 | — | — |
| 2021-12-02 | $152.34 | $152.34 | 6,227,700 | — | — |
| 2021-12-01 | $151.68 | $151.68 | 9,130,000 | — | — |
| 2021-11-30 | $172.39 | $172.39 | 6,051,900 | — | — |
| 2021-11-29 | $170.33 | $170.33 | 8,491,200 | — | — |
| 2021-11-26 | $179.89 | $179.89 | 3,218,200 | — | — |
| 2021-11-24 | $181.81 | $181.81 | 6,009,300 | — | — |
| 2021-11-23 | $176.07 | $176.07 | 5,811,100 | — | — |
| 2021-11-22 | $177.20 | $177.20 | 8,370,500 | — | — |
| 2021-11-19 | $189.75 | $189.75 | 6,561,900 | — | — |
| 2021-11-18 | $201.12 | $201.12 | 8,789,000 | — | — |
| 2021-11-17 | $191.80 | $191.80 | 5,393,100 | — | — |
| 2021-11-16 | $196.01 | $196.01 | 8,553,200 | — | — |
| 2021-11-15 | $197.55 | $197.55 | 7,295,500 | — | — |
| 2021-11-12 | $196.65 | $196.65 | 6,213,100 | — | — |
| 2021-11-11 | $182.13 | $182.13 | 7,012,700 | — | — |
| 2021-11-10 | $176.45 | $176.45 | 14,515,800 | — | — |
| 2021-11-09 | $171.63 | $171.63 | 9,669,600 | — | — |
| 2021-11-08 | $163.10 | $163.10 | 6,026,700 | — | — |
| 2021-11-05 | $151.96 | $151.96 | 1,580,500 | — | — |
| 2021-11-04 | $151.66 | $151.66 | 2,170,000 | — | — |
| 2021-11-03 | $147.60 | $147.60 | 1,592,400 | — | — |
| 2021-11-02 | $143.88 | $143.88 | 2,229,700 | — | — |
| 2021-11-01 | $148.70 | $148.70 | 2,280,900 | — | — |
| 2021-10-29 | $151.31 | $151.31 | 2,411,600 | — | — |
| 2021-10-28 | $148.07 | $148.07 | 1,254,200 | — | — |
| 2021-10-27 | $144.08 | $144.08 | 1,584,800 | — | — |
| 2021-10-26 | $147.62 | $147.62 | 2,520,500 | — | — |
| 2021-10-25 | $145.99 | $145.99 | 1,396,900 | — | — |
| 2021-10-22 | $143.85 | $143.85 | 2,094,200 | — | — |
| 2021-10-21 | $147.10 | $147.10 | 1,755,200 | — | — |
| 2021-10-20 | $142.33 | $142.33 | 2,217,300 | — | — |
| 2021-10-19 | $147.71 | $147.71 | 2,630,400 | — | — |
| 2021-10-18 | $146.00 | $146.00 | 3,113,500 | — | — |
| 2021-10-15 | $141.00 | $141.00 | 1,954,900 | — | — |
| 2021-10-14 | $141.35 | $141.35 | 1,855,600 | — | — |
| 2021-10-13 | $137.76 | $137.76 | 1,783,500 | — | — |
| 2021-10-12 | $139.24 | $139.24 | 1,689,900 | — | — |
| 2021-10-11 | $135.70 | $135.70 | 1,296,300 | — | — |
| 2021-10-08 | $136.22 | $136.22 | 1,833,600 | — | — |
| 2021-10-07 | $136.07 | $136.07 | 2,529,600 | — | — |
| 2021-10-06 | $130.38 | $130.38 | 2,545,400 | — | — |
| 2021-10-05 | $128.05 | $128.05 | 3,541,600 | — | — |
| 2021-10-04 | $119.85 | $119.85 | 2,490,800 | — | — |
| 2021-10-01 | $126.22 | $126.22 | 1,984,300 | — | — |
| 2021-09-30 | $126.25 | $126.25 | 2,099,000 | — | — |
| 2021-09-29 | $125.83 | $125.83 | 2,998,400 | — | — |
| 2021-09-28 | $127.18 | $127.18 | 4,403,300 | — | — |
| 2021-09-27 | $137.83 | $137.83 | 2,633,500 | — | — |
| 2021-09-24 | $142.52 | $142.52 | 2,575,200 | — | — |
| 2021-09-23 | $140.94 | $140.94 | 7,114,500 | — | — |
| 2021-09-22 | $133.51 | $133.51 | 1,994,900 | — | — |
| 2021-09-21 | $131.00 | $131.00 | 2,289,800 | — | — |
| 2021-09-20 | $127.56 | $127.56 | 4,683,400 | — | — |
| 2021-09-17 | $136.69 | $136.69 | 12,782,500 | — | — |
| 2021-09-16 | $134.44 | $134.44 | 2,468,700 | — | — |
| 2021-09-15 | $132.03 | $132.03 | 3,564,200 | — | — |
| 2021-09-14 | $131.73 | $131.73 | 2,283,400 | — | — |
| 2021-09-13 | $131.17 | $131.17 | 3,074,200 | — | — |
| 2021-09-10 | $135.10 | $135.10 | 3,669,900 | — | — |
| 2021-09-09 | $134.14 | $134.14 | 2,115,200 | — | — |
| 2021-09-08 | $133.62 | $133.62 | 2,584,200 | — | — |
| 2021-09-07 | $136.26 | $136.26 | 3,617,300 | — | — |
| 2021-09-03 | $133.61 | $133.61 | 2,633,200 | — | — |
| 2021-09-02 | $133.14 | $133.14 | 6,152,000 | — | — |
| 2021-09-01 | $126.50 | $126.50 | 2,158,500 | — | — |
| 2021-08-31 | $126.75 | $126.75 | 2,525,100 | — | — |
| 2021-08-30 | $126.34 | $126.34 | 3,440,300 | — | — |
| 2021-08-27 | $123.51 | $123.51 | 1,425,100 | — | — |
| 2021-08-26 | $120.06 | $120.06 | 2,638,600 | — | — |
| 2021-08-25 | $124.62 | $124.62 | 1,871,400 | — | — |
| 2021-08-24 | $125.11 | $125.11 | 1,773,200 | — | — |
| 2021-08-23 | $125.29 | $125.29 | 2,479,500 | — | — |
| 2021-08-20 | $122.84 | $122.84 | 3,791,500 | — | — |
| 2021-08-19 | $116.41 | $116.41 | 2,589,700 | — | — |
| 2021-08-18 | $117.92 | $117.92 | 2,631,400 | — | — |
| 2021-08-17 | $120.78 | $120.78 | 3,233,300 | — | — |
| 2021-08-16 | $122.19 | $122.19 | 4,018,000 | — | — |
| 2021-08-13 | $128.87 | $128.87 | 6,862,200 | — | — |
| 2021-08-12 | $126.69 | $126.69 | 9,202,400 | — | — |
| 2021-08-11 | $121.35 | $121.35 | 11,178,600 | — | — |
| 2021-08-10 | $107.15 | $107.15 | 2,325,100 | — | — |
| 2021-08-09 | $110.25 | $110.25 | 2,451,500 | — | — |
| 2021-08-06 | $107.00 | $107.00 | 2,536,000 | — | — |
| 2021-08-05 | $110.26 | $110.26 | 1,678,000 | — | — |
| 2021-08-04 | $109.15 | $109.15 | 2,274,300 | — | — |
| 2021-08-03 | $105.20 | $105.20 | 2,222,700 | — | — |
| 2021-08-02 | $107.63 | $107.63 | 1,843,800 | — | — |
| 2021-07-30 | $107.12 | $107.12 | 2,119,700 | — | — |
| 2021-07-29 | $111.25 | $111.25 | 3,819,400 | — | — |
| 2021-07-28 | $108.75 | $108.75 | 4,350,000 | — | — |
| 2021-07-27 | $100.78 | $100.78 | 2,487,100 | — | — |
| 2021-07-26 | $103.32 | $103.32 | 1,631,000 | — | — |
| 2021-07-23 | $105.50 | $105.50 | 1,642,100 | — | — |
| 2021-07-22 | $104.20 | $104.20 | 1,755,000 | — | — |
| 2021-07-21 | $103.31 | $103.31 | 1,605,500 | — | — |
| 2021-07-20 | $100.16 | $100.16 | 1,390,800 | — | — |
| 2021-07-19 | $98.23 | $98.23 | 1,934,800 | — | — |
| 2021-07-16 | $96.71 | $96.71 | 1,895,800 | — | — |
| 2021-07-15 | $96.75 | $96.75 | 4,400,700 | — | — |
| 2021-07-14 | $99.62 | $99.62 | 2,892,400 | — | — |
| 2021-07-13 | $103.54 | $103.54 | 1,547,200 | — | — |
| 2021-07-12 | $106.19 | $106.19 | 1,152,600 | — | — |
| 2021-07-09 | $106.53 | $106.53 | 1,296,400 | — | — |
| 2021-07-08 | $105.18 | $105.18 | 3,073,200 | — | — |
| 2021-07-07 | $104.49 | $104.49 | 1,747,800 | — | — |
| 2021-07-06 | $106.65 | $106.65 | 1,502,000 | — | — |
| 2021-07-02 | $106.09 | $106.09 | 1,214,700 | — | — |
| 2021-07-01 | $105.84 | $105.84 | 2,790,200 | — | — |
| 2021-06-30 | $109.83 | $109.83 | 1,662,500 | — | — |
| 2021-06-29 | $110.85 | $110.85 | 2,007,500 | — | — |
| 2021-06-28 | $110.49 | $110.49 | 2,348,500 | — | — |
| 2021-06-25 | $110.15 | $110.15 | 9,565,700 | — | — |
| 2021-06-24 | $113.76 | $113.76 | 4,668,000 | — | — |
| 2021-06-23 | $112.96 | $112.96 | 3,751,400 | — | — |
| 2021-06-22 | $110.26 | $110.26 | 5,096,600 | — | — |
| 2021-06-21 | $107.89 | $107.89 | 5,574,300 | — | — |
| 2021-06-18 | $105.02 | $105.02 | 5,552,500 | — | — |
| 2021-06-17 | $103.86 | $103.86 | 5,215,800 | — | — |
| 2021-06-16 | $96.84 | $96.84 | 2,751,900 | — | — |
| 2021-06-15 | $98.09 | $98.09 | 3,616,500 | — | — |
| 2021-06-14 | $102.30 | $102.30 | 5,617,200 | — | — |
| 2021-06-11 | $99.45 | $99.45 | 4,134,100 | — | — |
| 2021-06-10 | $100.81 | $100.81 | 2,684,800 | — | — |
| 2021-06-09 | $98.66 | $98.66 | 2,982,400 | — | — |
| 2021-06-08 | $98.05 | $98.05 | 2,944,300 | — | — |
| 2021-06-07 | $98.10 | $98.10 | 3,696,400 | — | — |
| 2021-06-04 | $95.08 | $95.08 | 2,006,300 | — | — |
| 2021-06-03 | $93.10 | $93.10 | 2,458,600 | — | — |
| 2021-06-02 | $93.51 | $93.51 | 2,982,400 | — | — |
| 2021-06-01 | $93.72 | $93.72 | 3,047,200 | — | — |
| 2021-05-28 | $94.46 | $94.46 | 2,276,800 | — | — |
| 2021-05-27 | $95.80 | $95.80 | 5,716,100 | — | — |
| 2021-05-26 | $96.24 | $96.24 | 3,731,000 | — | — |
| 2021-05-25 | $95.28 | $95.28 | 3,630,000 | — | — |
| 2021-05-24 | $96.35 | $96.35 | 3,572,800 | — | — |
| 2021-05-21 | $93.55 | $93.55 | 4,875,500 | — | — |
| 2021-05-20 | $90.05 | $90.05 | 2,841,400 | — | — |
| 2021-05-19 | $88.36 | $88.36 | 2,895,300 | — | — |
| 2021-05-18 | $89.59 | $89.59 | 3,032,700 | — | — |
| 2021-05-17 | $86.57 | $86.57 | 2,541,200 | — | — |
| 2021-05-14 | $87.48 | $87.48 | 4,213,500 | — | — |
| 2021-05-13 | $80.91 | $80.91 | 5,347,100 | — | — |
| 2021-05-12 | $84.24 | $84.24 | 9,789,900 | — | — |
| 2021-05-11 | $84.54 | $84.54 | 8,350,900 | — | — |
| 2021-05-10 | $81.58 | $81.58 | 6,039,300 | — | — |
| 2021-05-07 | $89.42 | $89.42 | 3,989,000 | — | — |
| 2021-05-06 | $88.32 | $88.32 | 5,331,800 | — | — |
| 2021-05-05 | $92.00 | $92.00 | 1,763,400 | — | — |
| 2021-05-04 | $94.47 | $94.47 | 2,840,700 | — | — |
| 2021-05-03 | $96.82 | $96.82 | 2,481,200 | — | — |
| 2021-04-30 | $101.58 | $101.58 | 1,074,900 | — | — |
| 2021-04-29 | $103.23 | $103.23 | 1,746,700 | — | — |
| 2021-04-28 | $105.38 | $105.38 | 1,899,700 | — | — |
| 2021-04-27 | $104.01 | $104.01 | 1,834,200 | — | — |
| 2021-04-26 | $104.62 | $104.62 | 2,387,700 | — | — |
| 2021-04-23 | $102.51 | $102.51 | 1,457,400 | — | — |
| 2021-04-22 | $101.90 | $101.90 | 4,196,100 | — | — |
| 2021-04-21 | $101.47 | $101.47 | 2,041,000 | — | — |
| 2021-04-20 | $97.40 | $97.40 | 1,994,200 | — | — |
| 2021-04-19 | $97.93 | $97.93 | 2,004,500 | — | — |
| 2021-04-16 | $100.74 | $100.74 | 1,980,400 | — | — |
| 2021-04-15 | $101.92 | $101.92 | 2,246,900 | — | — |
| 2021-04-14 | $101.12 | $101.12 | 2,065,300 | — | — |
| 2021-04-13 | $101.57 | $101.57 | 2,919,500 | — | — |
| 2021-04-12 | $98.00 | $98.00 | 2,407,900 | — | — |
| 2021-04-09 | $97.26 | $97.26 | 2,036,700 | — | — |
| 2021-04-08 | $98.94 | $98.94 | 2,151,600 | — | — |
| 2021-04-07 | $97.89 | $97.89 | 2,648,100 | — | — |
| 2021-04-06 | $102.23 | $102.23 | 2,589,400 | — | — |
| 2021-04-05 | $100.60 | $100.60 | 2,427,400 | — | — |
| 2021-04-01 | $101.08 | $101.08 | 4,360,500 | — | — |
| 2021-03-31 | $100.31 | $100.31 | 3,168,500 | — | — |
| 2021-03-30 | $96.90 | $96.90 | 2,991,000 | — | — |
| 2021-03-29 | $94.42 | $94.42 | 3,621,200 | — | — |
| 2021-03-26 | $95.53 | $95.53 | 3,285,700 | — | — |
| 2021-03-25 | $90.88 | $90.88 | 6,043,700 | — | — |
| 2021-03-24 | $92.71 | $92.71 | 4,231,800 | — | — |
| 2021-03-23 | $97.19 | $97.19 | 5,385,100 | — | — |
| 2021-03-22 | $100.34 | $100.34 | 5,359,300 | — | — |
| 2021-03-19 | $100.53 | $100.53 | 6,377,300 | — | — |
| 2021-03-18 | $101.67 | $101.67 | 5,966,700 | — | — |
| 2021-03-17 | $108.98 | $108.98 | 5,580,100 | — | — |
| 2021-03-16 | $108.89 | $108.89 | 4,363,700 | — | — |
| 2021-03-15 | $109.67 | $109.67 | 4,021,600 | — | — |
| 2021-03-12 | $105.70 | $105.70 | 2,846,800 | — | — |
| 2021-03-11 | $106.60 | $106.60 | 5,078,600 | — | — |
| 2021-03-10 | $99.89 | $99.89 | 4,251,300 | — | — |
| 2021-03-09 | $98.05 | $98.05 | 5,728,300 | — | — |
| 2021-03-08 | $92.75 | $92.75 | 5,240,500 | — | — |
| 2021-03-05 | $93.82 | $93.82 | 8,271,100 | — | — |
| 2021-03-04 | $95.59 | $95.59 | 7,662,100 | — | — |
| 2021-03-03 | $102.80 | $102.80 | 4,663,000 | — | — |
| 2021-03-02 | $108.10 | $108.10 | 3,534,400 | — | — |
| 2021-03-01 | $108.53 | $108.53 | 3,951,500 | — | — |
| 2021-02-26 | $107.63 | $107.63 | 7,896,700 | — | — |
| 2021-02-25 | $104.55 | $104.55 | 6,767,300 | — | — |
| 2021-02-24 | $110.53 | $110.53 | 5,816,800 | — | — |
| 2021-02-23 | $110.61 | $110.61 | 11,523,900 | — | — |
| 2021-02-22 | $115.46 | $115.46 | 5,201,500 | — | — |
| 2021-02-19 | $121.40 | $121.40 | 4,919,200 | — | — |
| 2021-02-18 | $118.37 | $118.37 | 6,016,800 | — | — |
| 2021-02-17 | $121.50 | $121.50 | 6,593,700 | — | — |
| 2021-02-16 | $125.41 | $125.41 | 5,857,600 | — | — |
| 2021-02-12 | $126.07 | $126.07 | 4,275,300 | — | — |
| 2021-02-11 | $125.39 | $125.39 | 6,508,800 | — | — |
| 2021-02-10 | $127.65 | $127.65 | 5,690,400 | — | — |
| 2021-02-09 | $128.00 | $128.00 | 11,939,500 | — | — |
| 2021-02-08 | $124.89 | $124.89 | 22,008,000 | — | — |
| 2021-02-05 | $128.64 | $128.64 | 17,012,100 | — | — |
| 2021-02-04 | $149.81 | $149.81 | 3,784,400 | — | — |
| 2021-02-03 | $148.33 | $148.33 | 1,399,500 | — | — |
| 2021-02-02 | $148.00 | $148.00 | 2,123,000 | — | — |
| 2021-02-01 | $152.93 | $152.93 | 1,663,900 | — | — |
| 2021-01-29 | $149.82 | $149.82 | 1,385,700 | — | — |
| 2021-01-28 | $154.18 | $154.18 | 1,273,300 | — | — |
| 2021-01-27 | $155.86 | $155.86 | 3,613,100 | — | — |
| 2021-01-26 | $149.45 | $149.45 | 1,113,000 | — | — |
| 2021-01-25 | $151.53 | $151.53 | 3,554,900 | — | — |
| 2021-01-22 | $154.03 | $154.03 | 2,012,300 | — | — |
| 2021-01-21 | $146.96 | $146.96 | 1,461,300 | — | — |
| 2021-01-20 | $147.25 | $147.25 | 909,100 | — | — |
| 2021-01-19 | $144.89 | $144.89 | 1,505,200 | — | — |
| 2021-01-15 | $148.61 | $148.61 | 1,846,000 | — | — |
| 2021-01-14 | $150.41 | $150.41 | 2,161,500 | — | — |
| 2021-01-13 | $151.13 | $151.13 | 1,641,800 | — | — |
| 2021-01-12 | $146.99 | $146.99 | 1,439,100 | — | — |
| 2021-01-11 | $141.51 | $141.51 | 1,950,300 | — | — |
| 2021-01-08 | $146.20 | $146.20 | 2,780,500 | — | — |
| 2021-01-07 | $138.57 | $138.57 | 3,225,300 | — | — |
| 2021-01-06 | $137.99 | $137.99 | 3,410,700 | — | — |
| 2021-01-05 | $148.72 | $148.72 | 1,903,800 | — | — |
| 2021-01-04 | $144.08 | $144.08 | 3,129,600 | — | — |