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
- 2009-10-07 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 | $228.73 | $233.20 | 662,600 | — | — |
| 2021-12-30 | $228.09 | $232.54 | 298,000 | — | — |
| 2021-12-29 | $229.30 | $233.78 | 472,800 | — | — |
| 2021-12-28 | $228.08 | $232.53 | 344,500 | — | — |
| 2021-12-27 | $227.41 | $231.85 | 501,300 | — | — |
| 2021-12-23 | $225.53 | $229.93 | 475,600 | — | — |
| 2021-12-22 | $223.85 | $228.22 | 818,100 | — | — |
| 2021-12-21 | $221.99 | $226.33 | 574,700 | — | — |
| 2021-12-20 | $221.31 | $225.63 | 1,025,700 | — | — |
| 2021-12-17 | $222.14 | $226.48 | 2,119,900 | — | — |
| 2021-12-16 | $229.20 | $233.68 | 1,519,000 | — | — |
| 2021-12-15 | $228.57 | $233.03 | 1,818,600 | — | — |
| 2021-12-14 | $224.80 | $229.19 | 862,100 | — | — |
| 2021-12-13 | $228.94 | $233.12 | 819,000 | — | — |
| 2021-12-10 | $226.66 | $230.79 | 1,230,600 | — | — |
| 2021-12-09 | $224.50 | $228.59 | 913,500 | — | — |
| 2021-12-08 | $229.05 | $233.23 | 1,054,900 | — | — |
| 2021-12-07 | $225.44 | $229.55 | 1,170,400 | — | — |
| 2021-12-06 | $221.91 | $225.96 | 960,500 | — | — |
| 2021-12-03 | $221.65 | $225.69 | 1,407,600 | — | — |
| 2021-12-02 | $225.87 | $229.99 | 1,096,700 | — | — |
| 2021-12-01 | $219.64 | $223.65 | 1,258,900 | — | — |
| 2021-11-30 | $224.87 | $228.97 | 1,106,700 | — | — |
| 2021-11-29 | $229.16 | $233.34 | 763,200 | — | — |
| 2021-11-26 | $225.81 | $229.93 | 1,024,400 | — | — |
| 2021-11-24 | $228.21 | $232.37 | 626,700 | — | — |
| 2021-11-23 | $229.32 | $233.50 | 798,300 | — | — |
| 2021-11-22 | $228.53 | $232.70 | 679,100 | — | — |
| 2021-11-19 | $230.03 | $234.23 | 1,168,000 | — | — |
| 2021-11-18 | $226.72 | $230.86 | 867,200 | — | — |
| 2021-11-17 | $224.50 | $228.59 | 765,200 | — | — |
| 2021-11-16 | $222.60 | $226.66 | 881,700 | — | — |
| 2021-11-15 | $218.03 | $222.01 | 445,900 | — | — |
| 2021-11-12 | $216.27 | $220.21 | 833,300 | — | — |
| 2021-11-11 | $212.99 | $216.87 | 340,000 | — | — |
| 2021-11-10 | $213.82 | $217.72 | 532,200 | — | — |
| 2021-11-09 | $216.29 | $220.23 | 467,500 | — | — |
| 2021-11-08 | $214.91 | $218.83 | 715,000 | — | — |
| 2021-11-05 | $214.59 | $218.50 | 549,600 | — | — |
| 2021-11-04 | $216.60 | $220.55 | 821,700 | — | — |
| 2021-11-03 | $214.29 | $218.20 | 1,316,200 | — | — |
| 2021-11-02 | $209.31 | $213.13 | 598,000 | — | — |
| 2021-11-01 | $208.94 | $212.75 | 746,000 | — | — |
| 2021-10-29 | $210.27 | $214.11 | 624,700 | — | — |
| 2021-10-28 | $209.32 | $213.14 | 716,700 | — | — |
| 2021-10-27 | $207.88 | $211.67 | 1,067,300 | — | — |
| 2021-10-26 | $211.32 | $215.17 | 1,034,200 | — | — |
| 2021-10-25 | $212.02 | $215.89 | 896,300 | — | — |
| 2021-10-22 | $213.96 | $217.86 | 669,000 | — | — |
| 2021-10-21 | $213.14 | $217.03 | 515,400 | — | — |
| 2021-10-20 | $211.93 | $215.80 | 382,400 | — | — |
| 2021-10-19 | $212.05 | $215.92 | 490,300 | — | — |
| 2021-10-18 | $211.04 | $214.89 | 777,900 | — | — |
| 2021-10-15 | $210.63 | $214.47 | 560,100 | — | — |
| 2021-10-14 | $211.55 | $215.41 | 564,100 | — | — |
| 2021-10-13 | $208.37 | $212.17 | 657,400 | — | — |
| 2021-10-12 | $207.75 | $211.54 | 611,600 | — | — |
| 2021-10-11 | $206.53 | $210.30 | 461,200 | — | — |
| 2021-10-08 | $207.47 | $211.25 | 614,200 | — | — |
| 2021-10-07 | $206.74 | $210.51 | 723,300 | — | — |
| 2021-10-06 | $203.73 | $207.45 | 631,000 | — | — |
| 2021-10-05 | $201.63 | $205.31 | 726,800 | — | — |
| 2021-10-04 | $198.81 | $202.44 | 997,900 | — | — |
| 2021-10-01 | $199.99 | $203.64 | 735,100 | — | — |
| 2021-09-30 | $200.27 | $203.92 | 626,100 | — | — |
| 2021-09-29 | $202.37 | $206.06 | 872,000 | — | — |
| 2021-09-28 | $201.74 | $205.42 | 1,544,400 | — | — |
| 2021-09-27 | $203.73 | $207.45 | 628,400 | — | — |
| 2021-09-24 | $207.97 | $211.76 | 498,100 | — | — |
| 2021-09-23 | $208.97 | $212.78 | 908,800 | — | — |
| 2021-09-22 | $205.56 | $209.31 | 596,500 | — | — |
| 2021-09-21 | $202.95 | $206.65 | 859,300 | — | — |
| 2021-09-20 | $201.70 | $205.38 | 896,800 | — | — |
| 2021-09-17 | $201.10 | $204.77 | 1,519,500 | — | — |
| 2021-09-16 | $202.45 | $206.14 | 938,000 | — | — |
| 2021-09-15 | $204.56 | $208.29 | 533,000 | — | — |
| 2021-09-14 | $205.56 | $209.31 | 640,600 | — | — |
| 2021-09-13 | $205.02 | $208.46 | 894,900 | — | — |
| 2021-09-10 | $205.55 | $209.00 | 569,000 | — | — |
| 2021-09-09 | $204.86 | $208.30 | 595,900 | — | — |
| 2021-09-08 | $206.34 | $209.81 | 946,600 | — | — |
| 2021-09-07 | $203.11 | $206.52 | 1,293,900 | — | — |
| 2021-09-03 | $205.08 | $208.53 | 809,200 | — | — |
| 2021-09-02 | $204.60 | $208.04 | 1,399,500 | — | — |
| 2021-09-01 | $203.06 | $206.47 | 535,200 | — | — |
| 2021-08-31 | $201.76 | $205.15 | 710,800 | — | — |
| 2021-08-30 | $200.78 | $204.15 | 417,000 | — | — |
| 2021-08-27 | $199.52 | $202.87 | 752,300 | — | — |
| 2021-08-26 | $197.78 | $201.10 | 945,100 | — | — |
| 2021-08-25 | $197.82 | $201.14 | 995,800 | — | — |
| 2021-08-24 | $197.17 | $200.48 | 1,330,500 | — | — |
| 2021-08-23 | $197.51 | $200.83 | 1,203,200 | — | — |
| 2021-08-20 | $196.39 | $199.69 | 2,008,100 | — | — |
| 2021-08-19 | $194.68 | $197.95 | 822,300 | — | — |
| 2021-08-18 | $190.76 | $193.96 | 874,300 | — | — |
| 2021-08-17 | $193.00 | $196.24 | 1,163,700 | — | — |
| 2021-08-16 | $191.40 | $194.62 | 1,183,100 | — | — |
| 2021-08-13 | $191.24 | $194.45 | 326,500 | — | — |
| 2021-08-12 | $190.13 | $193.32 | 482,300 | — | — |
| 2021-08-11 | $190.37 | $193.57 | 657,000 | — | — |
| 2021-08-10 | $187.50 | $190.65 | 1,000,100 | — | — |
| 2021-08-09 | $187.46 | $190.61 | 628,800 | — | — |
| 2021-08-06 | $188.13 | $191.29 | 848,200 | — | — |
| 2021-08-05 | $189.91 | $193.10 | 693,700 | — | — |
| 2021-08-04 | $187.48 | $190.63 | 854,700 | — | — |
| 2021-08-03 | $188.49 | $191.66 | 662,000 | — | — |
| 2021-08-02 | $190.00 | $193.19 | 504,600 | — | — |
| 2021-07-30 | $189.94 | $193.13 | 789,800 | — | — |
| 2021-07-29 | $187.81 | $190.96 | 754,000 | — | — |
| 2021-07-28 | $185.27 | $188.38 | 697,400 | — | — |
| 2021-07-27 | $186.70 | $189.84 | 674,600 | — | — |
| 2021-07-26 | $186.82 | $189.96 | 671,500 | — | — |
| 2021-07-23 | $188.39 | $191.55 | 685,400 | — | — |
| 2021-07-22 | $187.20 | $190.34 | 438,900 | — | — |
| 2021-07-21 | $187.09 | $190.23 | 462,100 | — | — |
| 2021-07-20 | $187.43 | $190.58 | 1,080,200 | — | — |
| 2021-07-19 | $184.31 | $187.41 | 823,900 | — | — |
| 2021-07-16 | $186.99 | $190.13 | 1,089,200 | — | — |
| 2021-07-15 | $184.76 | $187.86 | 799,200 | — | — |
| 2021-07-14 | $182.33 | $185.39 | 777,900 | — | — |
| 2021-07-13 | $181.17 | $184.21 | 909,600 | — | — |
| 2021-07-12 | $180.02 | $183.04 | 533,500 | — | — |
| 2021-07-09 | $181.71 | $184.76 | 659,300 | — | — |
| 2021-07-08 | $181.21 | $184.25 | 903,300 | — | — |
| 2021-07-07 | $182.09 | $185.15 | 861,600 | — | — |
| 2021-07-06 | $177.61 | $180.59 | 1,040,900 | — | — |
| 2021-07-02 | $177.50 | $180.48 | 649,600 | — | — |
| 2021-07-01 | $176.80 | $179.77 | 826,700 | — | — |
| 2021-06-30 | $174.72 | $177.66 | 799,000 | — | — |
| 2021-06-29 | $174.33 | $177.26 | 450,500 | — | — |
| 2021-06-28 | $173.98 | $176.90 | 631,400 | — | — |
| 2021-06-25 | $174.70 | $177.63 | 1,854,400 | — | — |
| 2021-06-24 | $173.31 | $176.22 | 559,100 | — | — |
| 2021-06-23 | $171.70 | $174.58 | 762,600 | — | — |
| 2021-06-22 | $175.26 | $178.20 | 877,700 | — | — |
| 2021-06-21 | $174.91 | $177.85 | 731,800 | — | — |
| 2021-06-18 | $171.09 | $173.96 | 1,243,500 | — | — |
| 2021-06-17 | $172.99 | $175.90 | 549,900 | — | — |
| 2021-06-16 | $170.90 | $173.77 | 892,700 | — | — |
| 2021-06-15 | $172.57 | $175.47 | 591,600 | — | — |
| 2021-06-14 | $173.27 | $176.18 | 449,300 | — | — |
| 2021-06-11 | $172.20 | $174.80 | 517,400 | — | — |
| 2021-06-10 | $170.82 | $173.40 | 799,900 | — | — |
| 2021-06-09 | $169.92 | $172.48 | 801,200 | — | — |
| 2021-06-08 | $169.50 | $172.06 | 979,900 | — | — |
| 2021-06-07 | $167.80 | $170.33 | 1,116,400 | — | — |
| 2021-06-04 | $172.65 | $175.25 | 535,700 | — | — |
| 2021-06-03 | $171.83 | $174.42 | 795,600 | — | — |
| 2021-06-02 | $172.68 | $175.29 | 566,100 | — | — |
| 2021-06-01 | $171.18 | $173.76 | 823,400 | — | — |
| 2021-05-28 | $172.83 | $175.44 | 991,600 | — | — |
| 2021-05-27 | $172.13 | $174.73 | 1,100,600 | — | — |
| 2021-05-26 | $172.98 | $175.59 | 450,000 | — | — |
| 2021-05-25 | $173.70 | $176.32 | 476,000 | — | — |
| 2021-05-24 | $174.17 | $176.80 | 586,100 | — | — |
| 2021-05-21 | $173.51 | $176.13 | 769,800 | — | — |
| 2021-05-20 | $173.35 | $175.97 | 918,300 | — | — |
| 2021-05-19 | $173.07 | $175.68 | 969,400 | — | — |
| 2021-05-18 | $172.06 | $174.66 | 816,800 | — | — |
| 2021-05-17 | $172.94 | $175.55 | 572,400 | — | — |
| 2021-05-14 | $175.00 | $177.64 | 489,700 | — | — |
| 2021-05-13 | $173.58 | $176.20 | 1,171,500 | — | — |
| 2021-05-12 | $172.00 | $174.59 | 1,313,600 | — | — |
| 2021-05-11 | $175.08 | $177.72 | 1,046,800 | — | — |
| 2021-05-10 | $179.56 | $182.27 | 1,108,400 | — | — |
| 2021-05-07 | $178.77 | $181.47 | 1,284,400 | — | — |
| 2021-05-06 | $175.02 | $177.66 | 1,751,500 | — | — |
| 2021-05-05 | $172.63 | $175.23 | 2,484,000 | — | — |
| 2021-05-04 | $188.52 | $191.36 | 634,800 | — | — |
| 2021-05-03 | $188.55 | $191.39 | 662,600 | — | — |
| 2021-04-30 | $188.20 | $191.04 | 580,500 | — | — |
| 2021-04-29 | $188.60 | $191.45 | 593,900 | — | — |
| 2021-04-28 | $187.26 | $190.09 | 544,400 | — | — |
| 2021-04-27 | $187.20 | $190.02 | 605,800 | — | — |
| 2021-04-26 | $186.47 | $189.28 | 562,800 | — | — |
| 2021-04-23 | $188.88 | $191.73 | 925,500 | — | — |
| 2021-04-22 | $187.26 | $190.09 | 603,900 | — | — |
| 2021-04-21 | $185.38 | $188.18 | 875,300 | — | — |
| 2021-04-20 | $184.44 | $187.22 | 1,190,500 | — | — |
| 2021-04-19 | $184.53 | $187.31 | 939,100 | — | — |
| 2021-04-16 | $185.46 | $188.26 | 789,700 | — | — |
| 2021-04-15 | $184.50 | $187.28 | 1,174,900 | — | — |
| 2021-04-14 | $181.95 | $184.69 | 951,300 | — | — |
| 2021-04-13 | $183.57 | $186.34 | 970,300 | — | — |
| 2021-04-12 | $182.50 | $185.25 | 1,394,000 | — | — |
| 2021-04-09 | $182.70 | $185.46 | 785,400 | — | — |
| 2021-04-08 | $181.21 | $183.94 | 761,800 | — | — |
| 2021-04-07 | $179.99 | $182.71 | 660,700 | — | — |
| 2021-04-06 | $180.89 | $183.62 | 661,700 | — | — |
| 2021-04-05 | $181.55 | $184.29 | 839,800 | — | — |
| 2021-04-01 | $179.81 | $182.52 | 675,000 | — | — |
| 2021-03-31 | $176.69 | $179.36 | 845,800 | — | — |
| 2021-03-30 | $175.95 | $178.60 | 497,300 | — | — |
| 2021-03-29 | $180.32 | $183.04 | 907,600 | — | — |
| 2021-03-26 | $178.63 | $181.32 | 653,300 | — | — |
| 2021-03-25 | $174.78 | $177.42 | 825,000 | — | — |
| 2021-03-24 | $176.93 | $179.60 | 1,726,200 | — | — |
| 2021-03-23 | $177.59 | $180.27 | 1,260,400 | — | — |
| 2021-03-22 | $174.82 | $177.46 | 904,200 | — | — |
| 2021-03-19 | $171.87 | $174.46 | 1,857,800 | — | — |
| 2021-03-18 | $170.55 | $173.12 | 1,932,500 | — | — |
| 2021-03-17 | $171.94 | $174.53 | 798,200 | — | — |
| 2021-03-16 | $172.97 | $175.58 | 670,400 | — | — |
| 2021-03-15 | $174.59 | $177.22 | 778,500 | — | — |
| 2021-03-12 | $171.76 | $174.35 | 881,500 | — | — |
| 2021-03-11 | $173.21 | $175.53 | 1,087,400 | — | — |
| 2021-03-10 | $174.86 | $177.20 | 1,046,700 | — | — |
| 2021-03-09 | $174.42 | $176.75 | 1,703,800 | — | — |
| 2021-03-08 | $171.65 | $173.95 | 2,017,800 | — | — |
| 2021-03-05 | $168.12 | $170.37 | 1,922,800 | — | — |
| 2021-03-04 | $161.65 | $163.81 | 2,506,000 | — | — |
| 2021-03-03 | $164.81 | $167.02 | 2,316,400 | — | — |
| 2021-03-02 | $166.38 | $168.61 | 2,617,300 | — | — |
| 2021-03-01 | $167.04 | $169.28 | 2,963,400 | — | — |
| 2021-02-26 | $163.85 | $166.04 | 1,898,200 | — | — |
| 2021-02-25 | $164.29 | $166.49 | 3,663,200 | — | — |
| 2021-02-24 | $167.53 | $169.77 | 3,606,000 | — | — |
| 2021-02-23 | $185.36 | $187.84 | 1,551,400 | — | — |
| 2021-02-22 | $186.24 | $188.73 | 923,400 | — | — |
| 2021-02-19 | $190.49 | $193.04 | 960,300 | — | — |
| 2021-02-18 | $192.02 | $194.59 | 659,000 | — | — |
| 2021-02-17 | $188.56 | $191.08 | 913,200 | — | — |
| 2021-02-16 | $188.36 | $190.88 | 777,800 | — | — |
| 2021-02-12 | $189.50 | $192.04 | 684,700 | — | — |
| 2021-02-11 | $189.30 | $191.83 | 565,200 | — | — |
| 2021-02-10 | $190.82 | $193.37 | 456,800 | — | — |
| 2021-02-09 | $190.51 | $193.06 | 458,100 | — | — |
| 2021-02-08 | $188.86 | $191.39 | 653,400 | — | — |
| 2021-02-05 | $187.43 | $189.94 | 708,300 | — | — |
| 2021-02-04 | $188.39 | $190.91 | 545,800 | — | — |
| 2021-02-03 | $186.87 | $189.37 | 615,300 | — | — |
| 2021-02-02 | $188.70 | $191.23 | 912,200 | — | — |
| 2021-02-01 | $185.94 | $188.43 | 688,000 | — | — |
| 2021-01-29 | $183.50 | $185.96 | 1,030,500 | — | — |
| 2021-01-28 | $186.43 | $188.93 | 765,900 | — | — |
| 2021-01-27 | $184.27 | $186.74 | 776,800 | — | — |
| 2021-01-26 | $188.50 | $191.02 | 1,027,600 | — | — |
| 2021-01-25 | $188.68 | $191.21 | 1,223,800 | — | — |
| 2021-01-22 | $192.76 | $195.34 | 521,100 | — | — |
| 2021-01-21 | $194.87 | $197.48 | 588,700 | — | — |
| 2021-01-20 | $194.71 | $197.32 | 692,000 | — | — |
| 2021-01-19 | $191.37 | $193.93 | 636,100 | — | — |
| 2021-01-15 | $190.02 | $192.56 | 1,173,300 | — | — |
| 2021-01-14 | $193.88 | $196.48 | 671,800 | — | — |
| 2021-01-13 | $196.88 | $199.52 | 653,500 | — | — |
| 2021-01-12 | $196.64 | $199.27 | 454,400 | — | — |
| 2021-01-11 | $197.87 | $200.52 | 469,400 | — | — |
| 2021-01-08 | $200.90 | $203.59 | 626,400 | — | — |
| 2021-01-07 | $200.97 | $203.66 | 762,700 | — | — |
| 2021-01-06 | $200.06 | $202.74 | 825,400 | — | — |
| 2021-01-05 | $201.97 | $204.67 | 622,300 | — | — |
| 2021-01-04 | $202.88 | $205.60 | 733,400 | — | — |