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
- 1998-05-22 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 | $136.27 | $150.73 | 563,600 | — | — |
| 2021-12-30 | $135.59 | $149.97 | 405,000 | — | — |
| 2021-12-29 | $136.15 | $150.59 | 433,900 | — | — |
| 2021-12-28 | $134.87 | $149.18 | 394,100 | — | — |
| 2021-12-27 | $134.99 | $149.31 | 614,500 | — | — |
| 2021-12-23 | $132.19 | $146.21 | 643,300 | — | — |
| 2021-12-22 | $130.52 | $144.37 | 929,200 | — | — |
| 2021-12-21 | $129.12 | $142.82 | 1,654,800 | — | — |
| 2021-12-20 | $128.50 | $142.13 | 1,226,800 | — | — |
| 2021-12-17 | $130.25 | $144.07 | 1,462,700 | — | — |
| 2021-12-16 | $132.27 | $146.30 | 2,231,200 | — | — |
| 2021-12-15 | $131.82 | $145.80 | 1,074,200 | — | — |
| 2021-12-14 | $131.13 | $145.04 | 867,300 | — | — |
| 2021-12-13 | $131.82 | $145.80 | 1,058,200 | — | — |
| 2021-12-10 | $132.68 | $146.76 | 898,300 | — | — |
| 2021-12-09 | $132.63 | $146.70 | 646,400 | — | — |
| 2021-12-08 | $133.92 | $148.13 | 880,600 | — | — |
| 2021-12-07 | $135.32 | $149.68 | 588,700 | — | — |
| 2021-12-06 | $135.09 | $149.42 | 815,800 | — | — |
| 2021-12-03 | $133.84 | $148.04 | 717,800 | — | — |
| 2021-12-02 | $135.52 | $149.90 | 648,100 | — | — |
| 2021-12-01 | $132.33 | $146.37 | 566,900 | — | — |
| 2021-11-30 | $133.06 | $147.18 | 1,572,700 | — | — |
| 2021-11-29 | $137.19 | $151.74 | 662,500 | — | — |
| 2021-11-26 | $134.21 | $148.45 | 334,900 | — | — |
| 2021-11-24 | $137.28 | $151.84 | 357,500 | — | — |
| 2021-11-23 | $137.00 | $151.53 | 446,400 | — | — |
| 2021-11-22 | $136.81 | $151.32 | 463,600 | — | — |
| 2021-11-19 | $137.53 | $152.12 | 493,600 | — | — |
| 2021-11-18 | $138.29 | $152.96 | 506,600 | — | — |
| 2021-11-17 | $138.01 | $152.65 | 759,100 | — | — |
| 2021-11-16 | $136.39 | $150.86 | 909,900 | — | — |
| 2021-11-15 | $135.88 | $150.29 | 895,500 | — | — |
| 2021-11-12 | $135.75 | $150.15 | 552,100 | — | — |
| 2021-11-11 | $135.49 | $149.86 | 577,300 | — | — |
| 2021-11-10 | $135.43 | $149.80 | 758,200 | — | — |
| 2021-11-09 | $133.94 | $148.15 | 684,900 | — | — |
| 2021-11-08 | $134.71 | $149.00 | 587,300 | — | — |
| 2021-11-05 | $134.42 | $148.43 | 470,800 | — | — |
| 2021-11-04 | $136.18 | $150.37 | 535,400 | — | — |
| 2021-11-03 | $134.62 | $148.65 | 923,500 | — | — |
| 2021-11-02 | $137.70 | $152.05 | 769,300 | — | — |
| 2021-11-01 | $135.97 | $150.14 | 924,000 | — | — |
| 2021-10-29 | $136.01 | $150.18 | 1,740,400 | — | — |
| 2021-10-28 | $132.75 | $146.58 | 1,218,100 | — | — |
| 2021-10-27 | $131.01 | $144.66 | 1,120,700 | — | — |
| 2021-10-26 | $132.07 | $145.83 | 898,400 | — | — |
| 2021-10-25 | $131.99 | $145.74 | 612,800 | — | — |
| 2021-10-22 | $134.21 | $148.19 | 649,000 | — | — |
| 2021-10-21 | $132.95 | $146.80 | 806,000 | — | — |
| 2021-10-20 | $131.00 | $144.65 | 700,500 | — | — |
| 2021-10-19 | $130.29 | $143.87 | 787,600 | — | — |
| 2021-10-18 | $130.07 | $143.62 | 432,900 | — | — |
| 2021-10-15 | $129.70 | $143.21 | 553,700 | — | — |
| 2021-10-14 | $130.96 | $144.60 | 496,700 | — | — |
| 2021-10-13 | $128.52 | $141.91 | 607,800 | — | — |
| 2021-10-12 | $127.79 | $141.10 | 618,300 | — | — |
| 2021-10-11 | $127.97 | $141.30 | 334,900 | — | — |
| 2021-10-08 | $128.37 | $141.75 | 395,100 | — | — |
| 2021-10-07 | $127.93 | $141.26 | 940,600 | — | — |
| 2021-10-06 | $125.74 | $138.84 | 549,800 | — | — |
| 2021-10-05 | $124.81 | $137.81 | 736,700 | — | — |
| 2021-10-04 | $124.30 | $137.25 | 747,300 | — | — |
| 2021-10-01 | $126.09 | $139.23 | 528,500 | — | — |
| 2021-09-30 | $125.93 | $139.05 | 618,900 | — | — |
| 2021-09-29 | $126.52 | $139.70 | 530,600 | — | — |
| 2021-09-28 | $126.86 | $140.08 | 1,193,600 | — | — |
| 2021-09-27 | $129.02 | $142.46 | 868,100 | — | — |
| 2021-09-24 | $132.31 | $146.10 | 594,400 | — | — |
| 2021-09-23 | $131.66 | $145.38 | 840,700 | — | — |
| 2021-09-22 | $130.96 | $144.60 | 860,400 | — | — |
| 2021-09-21 | $129.06 | $142.51 | 662,700 | — | — |
| 2021-09-20 | $127.80 | $141.12 | 959,000 | — | — |
| 2021-09-17 | $127.71 | $141.02 | 789,300 | — | — |
| 2021-09-16 | $128.62 | $142.02 | 514,700 | — | — |
| 2021-09-15 | $130.38 | $143.96 | 667,200 | — | — |
| 2021-09-14 | $130.22 | $143.79 | 391,800 | — | — |
| 2021-09-13 | $131.15 | $144.81 | 363,200 | — | — |
| 2021-09-10 | $132.01 | $145.76 | 590,000 | — | — |
| 2021-09-09 | $131.24 | $144.91 | 503,100 | — | — |
| 2021-09-08 | $130.97 | $144.62 | 334,900 | — | — |
| 2021-09-07 | $129.27 | $142.74 | 620,900 | — | — |
| 2021-09-03 | $131.28 | $144.96 | 707,700 | — | — |
| 2021-09-02 | $130.82 | $144.45 | 542,700 | — | — |
| 2021-09-01 | $129.97 | $143.51 | 574,500 | — | — |
| 2021-08-31 | $129.21 | $142.67 | 577,200 | — | — |
| 2021-08-30 | $128.86 | $142.29 | 337,700 | — | — |
| 2021-08-27 | $128.08 | $141.42 | 377,600 | — | — |
| 2021-08-26 | $127.23 | $140.49 | 417,200 | — | — |
| 2021-08-25 | $126.80 | $140.01 | 503,700 | — | — |
| 2021-08-24 | $126.78 | $139.99 | 398,200 | — | — |
| 2021-08-23 | $127.16 | $140.41 | 465,600 | — | — |
| 2021-08-20 | $127.88 | $141.20 | 641,300 | — | — |
| 2021-08-19 | $126.57 | $139.76 | 485,600 | — | — |
| 2021-08-18 | $125.57 | $138.65 | 571,400 | — | — |
| 2021-08-17 | $126.94 | $140.17 | 881,200 | — | — |
| 2021-08-16 | $127.11 | $140.13 | 488,000 | — | — |
| 2021-08-13 | $126.89 | $139.88 | 509,200 | — | — |
| 2021-08-12 | $126.59 | $139.55 | 597,800 | — | — |
| 2021-08-11 | $126.27 | $139.20 | 621,900 | — | — |
| 2021-08-10 | $124.99 | $137.79 | 494,800 | — | — |
| 2021-08-09 | $125.21 | $138.03 | 651,600 | — | — |
| 2021-08-06 | $125.69 | $138.56 | 527,000 | — | — |
| 2021-08-05 | $126.02 | $138.93 | 987,900 | — | — |
| 2021-08-04 | $127.27 | $140.30 | 546,200 | — | — |
| 2021-08-03 | $127.53 | $140.59 | 524,400 | — | — |
| 2021-08-02 | $126.30 | $139.23 | 507,900 | — | — |
| 2021-07-30 | $126.69 | $139.66 | 710,000 | — | — |
| 2021-07-29 | $124.97 | $137.77 | 711,600 | — | — |
| 2021-07-28 | $124.43 | $137.17 | 740,600 | — | — |
| 2021-07-27 | $124.85 | $137.64 | 767,200 | — | — |
| 2021-07-26 | $124.32 | $137.05 | 392,900 | — | — |
| 2021-07-23 | $124.76 | $137.54 | 298,600 | — | — |
| 2021-07-22 | $124.12 | $136.83 | 318,600 | — | — |
| 2021-07-21 | $124.18 | $136.90 | 710,700 | — | — |
| 2021-07-20 | $123.62 | $136.28 | 884,100 | — | — |
| 2021-07-19 | $121.28 | $133.70 | 989,200 | — | — |
| 2021-07-16 | $123.08 | $135.68 | 443,500 | — | — |
| 2021-07-15 | $122.10 | $134.60 | 515,600 | — | — |
| 2021-07-14 | $122.06 | $134.56 | 409,000 | — | — |
| 2021-07-13 | $121.47 | $133.91 | 566,100 | — | — |
| 2021-07-12 | $121.74 | $134.21 | 375,100 | — | — |
| 2021-07-09 | $122.14 | $134.65 | 445,200 | — | — |
| 2021-07-08 | $120.87 | $133.25 | 416,000 | — | — |
| 2021-07-07 | $122.70 | $135.27 | 855,000 | — | — |
| 2021-07-06 | $120.55 | $132.90 | 774,100 | — | — |
| 2021-07-02 | $119.66 | $131.91 | 906,800 | — | — |
| 2021-07-01 | $119.57 | $131.82 | 1,051,900 | — | — |
| 2021-06-30 | $119.43 | $131.66 | 821,700 | — | — |
| 2021-06-29 | $120.18 | $132.49 | 710,800 | — | — |
| 2021-06-28 | $119.89 | $132.17 | 553,900 | — | — |
| 2021-06-25 | $120.14 | $132.44 | 499,300 | — | — |
| 2021-06-24 | $120.11 | $132.41 | 535,300 | — | — |
| 2021-06-23 | $119.80 | $132.07 | 443,400 | — | — |
| 2021-06-22 | $120.40 | $132.73 | 667,600 | — | — |
| 2021-06-21 | $119.91 | $132.19 | 564,100 | — | — |
| 2021-06-18 | $118.19 | $130.29 | 803,400 | — | — |
| 2021-06-17 | $120.11 | $132.41 | 515,200 | — | — |
| 2021-06-16 | $120.62 | $132.97 | 650,300 | — | — |
| 2021-06-15 | $121.76 | $134.23 | 365,200 | — | — |
| 2021-06-14 | $121.66 | $134.12 | 428,700 | — | — |
| 2021-06-11 | $120.99 | $133.38 | 379,400 | — | — |
| 2021-06-10 | $120.73 | $133.09 | 639,800 | — | — |
| 2021-06-09 | $120.29 | $132.61 | 523,700 | — | — |
| 2021-06-08 | $120.59 | $132.94 | 546,500 | — | — |
| 2021-06-07 | $120.75 | $133.12 | 356,500 | — | — |
| 2021-06-04 | $121.34 | $133.77 | 452,100 | — | — |
| 2021-06-03 | $120.64 | $132.99 | 401,200 | — | — |
| 2021-06-02 | $121.28 | $133.70 | 442,300 | — | — |
| 2021-06-01 | $120.68 | $133.04 | 567,500 | — | — |
| 2021-05-28 | $121.44 | $133.88 | 588,600 | — | — |
| 2021-05-27 | $121.28 | $133.70 | 1,468,300 | — | — |
| 2021-05-26 | $120.52 | $132.86 | 609,200 | — | — |
| 2021-05-25 | $120.76 | $133.13 | 654,500 | — | — |
| 2021-05-24 | $120.86 | $133.24 | 701,100 | — | — |
| 2021-05-21 | $121.27 | $133.69 | 604,700 | — | — |
| 2021-05-20 | $121.79 | $134.26 | 695,300 | — | — |
| 2021-05-19 | $119.42 | $131.65 | 550,800 | — | — |
| 2021-05-18 | $121.26 | $133.68 | 963,200 | — | — |
| 2021-05-17 | $121.98 | $134.47 | 1,265,600 | — | — |
| 2021-05-14 | $121.26 | $133.68 | 1,591,300 | — | — |
| 2021-05-13 | $120.24 | $132.55 | 1,497,600 | — | — |
| 2021-05-12 | $119.00 | $131.19 | 1,458,700 | — | — |
| 2021-05-11 | $121.00 | $133.39 | 1,730,000 | — | — |
| 2021-05-10 | $123.62 | $136.05 | 677,700 | — | — |
| 2021-05-07 | $123.34 | $135.75 | 552,500 | — | — |
| 2021-05-06 | $123.28 | $135.68 | 829,600 | — | — |
| 2021-05-05 | $123.31 | $135.71 | 1,218,400 | — | — |
| 2021-05-04 | $121.75 | $134.00 | 1,325,600 | — | — |
| 2021-05-03 | $120.30 | $132.40 | 844,200 | — | — |
| 2021-04-30 | $119.11 | $131.09 | 1,049,200 | — | — |
| 2021-04-29 | $118.54 | $130.46 | 826,500 | — | — |
| 2021-04-28 | $117.23 | $129.02 | 595,300 | — | — |
| 2021-04-27 | $117.02 | $128.79 | 698,800 | — | — |
| 2021-04-26 | $116.14 | $127.82 | 925,800 | — | — |
| 2021-04-23 | $117.96 | $129.82 | 781,900 | — | — |
| 2021-04-22 | $117.03 | $128.80 | 687,600 | — | — |
| 2021-04-21 | $116.99 | $128.76 | 1,247,800 | — | — |
| 2021-04-20 | $116.65 | $128.38 | 1,008,800 | — | — |
| 2021-04-19 | $116.40 | $128.11 | 780,200 | — | — |
| 2021-04-16 | $116.78 | $128.53 | 885,100 | — | — |
| 2021-04-15 | $115.72 | $127.36 | 718,300 | — | — |
| 2021-04-14 | $114.08 | $125.55 | 797,300 | — | — |
| 2021-04-13 | $114.80 | $126.35 | 946,400 | — | — |
| 2021-04-12 | $114.54 | $126.06 | 828,900 | — | — |
| 2021-04-09 | $114.49 | $126.01 | 1,264,100 | — | — |
| 2021-04-08 | $113.62 | $125.05 | 1,057,700 | — | — |
| 2021-04-07 | $112.42 | $123.73 | 1,268,300 | — | — |
| 2021-04-06 | $110.92 | $122.08 | 785,000 | — | — |
| 2021-04-05 | $110.28 | $121.37 | 698,300 | — | — |
| 2021-04-01 | $109.38 | $120.38 | 923,800 | — | — |
| 2021-03-31 | $107.98 | $118.84 | 1,066,500 | — | — |
| 2021-03-30 | $107.74 | $118.58 | 853,100 | — | — |
| 2021-03-29 | $108.12 | $119.00 | 1,261,200 | — | — |
| 2021-03-26 | $106.50 | $117.21 | 1,519,900 | — | — |
| 2021-03-25 | $105.40 | $116.00 | 1,410,200 | — | — |
| 2021-03-24 | $105.75 | $116.39 | 1,106,300 | — | — |
| 2021-03-23 | $104.63 | $115.15 | 1,398,300 | — | — |
| 2021-03-22 | $103.53 | $113.94 | 1,143,900 | — | — |
| 2021-03-19 | $102.87 | $113.22 | 1,230,600 | — | — |
| 2021-03-18 | $103.74 | $114.17 | 1,044,000 | — | — |
| 2021-03-17 | $101.93 | $112.18 | 804,700 | — | — |
| 2021-03-16 | $103.99 | $114.45 | 757,400 | — | — |
| 2021-03-15 | $103.47 | $113.88 | 749,200 | — | — |
| 2021-03-12 | $103.00 | $113.36 | 1,193,600 | — | — |
| 2021-03-11 | $102.20 | $112.48 | 592,800 | — | — |
| 2021-03-10 | $102.90 | $113.25 | 582,900 | — | — |
| 2021-03-09 | $102.49 | $112.80 | 985,700 | — | — |
| 2021-03-08 | $102.21 | $112.49 | 1,282,300 | — | — |
| 2021-03-05 | $101.75 | $111.98 | 2,249,000 | — | — |
| 2021-03-04 | $99.58 | $109.60 | 1,744,900 | — | — |
| 2021-03-03 | $99.34 | $109.33 | 906,800 | — | — |
| 2021-03-02 | $99.52 | $109.53 | 1,210,800 | — | — |
| 2021-03-01 | $99.33 | $109.10 | 622,800 | — | — |
| 2021-02-26 | $97.69 | $107.29 | 1,671,000 | — | — |
| 2021-02-25 | $99.01 | $108.74 | 978,800 | — | — |
| 2021-02-24 | $98.63 | $108.33 | 790,200 | — | — |
| 2021-02-23 | $97.54 | $107.13 | 1,466,100 | — | — |
| 2021-02-22 | $98.71 | $108.41 | 1,389,200 | — | — |
| 2021-02-19 | $99.80 | $109.61 | 1,040,300 | — | — |
| 2021-02-18 | $99.61 | $109.40 | 1,695,000 | — | — |
| 2021-02-17 | $98.24 | $107.90 | 969,200 | — | — |
| 2021-02-16 | $98.36 | $108.03 | 1,300,600 | — | — |
| 2021-02-12 | $99.36 | $109.13 | 659,100 | — | — |
| 2021-02-11 | $98.33 | $108.00 | 1,829,000 | — | — |
| 2021-02-10 | $98.47 | $108.15 | 938,500 | — | — |
| 2021-02-09 | $98.72 | $108.43 | 787,300 | — | — |
| 2021-02-08 | $98.95 | $108.68 | 1,054,600 | — | — |
| 2021-02-05 | $98.94 | $108.67 | 1,120,900 | — | — |
| 2021-02-04 | $98.85 | $108.57 | 1,351,700 | — | — |
| 2021-02-03 | $99.14 | $108.89 | 658,300 | — | — |
| 2021-02-02 | $99.90 | $109.72 | 1,068,100 | — | — |
| 2021-02-01 | $98.40 | $108.07 | 1,146,600 | — | — |
| 2021-01-29 | $98.51 | $108.19 | 2,183,200 | — | — |
| 2021-01-28 | $99.53 | $109.31 | 1,653,400 | — | — |
| 2021-01-27 | $99.32 | $109.08 | 2,484,000 | — | — |
| 2021-01-26 | $101.60 | $111.59 | 1,132,100 | — | — |
| 2021-01-25 | $101.97 | $111.99 | 1,093,400 | — | — |
| 2021-01-22 | $102.96 | $113.08 | 623,300 | — | — |
| 2021-01-21 | $102.92 | $113.04 | 681,900 | — | — |
| 2021-01-20 | $102.91 | $113.03 | 684,900 | — | — |
| 2021-01-19 | $102.50 | $112.58 | 1,046,200 | — | — |
| 2021-01-15 | $101.87 | $111.88 | 1,047,200 | — | — |
| 2021-01-14 | $101.70 | $111.70 | 845,900 | — | — |
| 2021-01-13 | $102.77 | $112.87 | 1,044,000 | — | — |
| 2021-01-12 | $102.99 | $113.12 | 866,400 | — | — |
| 2021-01-11 | $103.79 | $113.99 | 670,100 | — | — |
| 2021-01-08 | $105.34 | $115.70 | 880,300 | — | — |
| 2021-01-07 | $104.00 | $114.22 | 840,300 | — | — |
| 2021-01-06 | $103.17 | $113.31 | 1,122,500 | — | — |
| 2021-01-05 | $101.71 | $111.71 | 1,071,200 | — | — |
| 2021-01-04 | $101.19 | $111.14 | 1,121,100 | — | — |