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
- 1980-03-17 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 | $137.32 | $537.76 | 298,900 | — | — |
| 2021-12-30 | $136.83 | $535.84 | 174,900 | — | — |
| 2021-12-29 | $139.05 | $544.54 | 138,900 | — | — |
| 2021-12-28 | $138.10 | $540.82 | 132,900 | — | — |
| 2021-12-27 | $137.57 | $538.74 | 187,800 | — | — |
| 2021-12-23 | $135.40 | $530.24 | 149,900 | — | — |
| 2021-12-22 | $134.75 | $527.70 | 157,500 | — | — |
| 2021-12-21 | $135.83 | $524.10 | 229,100 | — | — |
| 2021-12-20 | $132.10 | $509.70 | 293,700 | — | — |
| 2021-12-17 | $135.68 | $523.52 | 891,000 | — | — |
| 2021-12-16 | $139.16 | $536.94 | 224,500 | — | — |
| 2021-12-15 | $138.95 | $536.13 | 189,300 | — | — |
| 2021-12-14 | $138.28 | $533.55 | 281,000 | — | — |
| 2021-12-13 | $137.05 | $528.80 | 164,600 | — | — |
| 2021-12-10 | $138.02 | $532.55 | 172,300 | — | — |
| 2021-12-09 | $136.98 | $528.53 | 165,000 | — | — |
| 2021-12-08 | $138.11 | $532.89 | 171,800 | — | — |
| 2021-12-07 | $137.12 | $529.07 | 194,700 | — | — |
| 2021-12-06 | $136.05 | $524.94 | 310,900 | — | — |
| 2021-12-03 | $133.67 | $515.76 | 270,200 | — | — |
| 2021-12-02 | $136.98 | $528.53 | 335,900 | — | — |
| 2021-12-01 | $132.93 | $512.91 | 272,200 | — | — |
| 2021-11-30 | $133.61 | $515.53 | 733,000 | — | — |
| 2021-11-29 | $138.14 | $533.01 | 215,800 | — | — |
| 2021-11-26 | $139.08 | $536.64 | 270,100 | — | — |
| 2021-11-24 | $141.73 | $546.86 | 217,700 | — | — |
| 2021-11-23 | $144.86 | $558.94 | 440,200 | — | — |
| 2021-11-22 | $141.16 | $544.66 | 205,500 | — | — |
| 2021-11-19 | $140.45 | $541.92 | 437,600 | — | — |
| 2021-11-18 | $143.35 | $553.11 | 340,100 | — | — |
| 2021-11-17 | $140.95 | $543.85 | 293,100 | — | — |
| 2021-11-16 | $139.80 | $539.41 | 297,500 | — | — |
| 2021-11-15 | $139.47 | $538.14 | 220,900 | — | — |
| 2021-11-12 | $139.88 | $539.72 | 318,300 | — | — |
| 2021-11-11 | $145.05 | $544.24 | 288,300 | — | — |
| 2021-11-10 | $145.68 | $546.60 | 241,500 | — | — |
| 2021-11-09 | $144.77 | $543.19 | 242,500 | — | — |
| 2021-11-08 | $144.32 | $541.50 | 201,900 | — | — |
| 2021-11-05 | $142.95 | $536.36 | 257,600 | — | — |
| 2021-11-04 | $142.42 | $534.37 | 343,100 | — | — |
| 2021-11-03 | $145.00 | $544.05 | 540,600 | — | — |
| 2021-11-02 | $138.17 | $518.42 | 239,100 | — | — |
| 2021-11-01 | $135.93 | $510.02 | 263,800 | — | — |
| 2021-10-29 | $136.04 | $510.43 | 269,800 | — | — |
| 2021-10-28 | $137.80 | $517.03 | 170,000 | — | — |
| 2021-10-27 | $134.84 | $505.93 | 220,000 | — | — |
| 2021-10-26 | $136.30 | $511.41 | 168,400 | — | — |
| 2021-10-25 | $137.71 | $516.70 | 170,800 | — | — |
| 2021-10-22 | $139.32 | $522.74 | 170,300 | — | — |
| 2021-10-21 | $137.64 | $516.43 | 243,300 | — | — |
| 2021-10-20 | $136.16 | $510.88 | 222,500 | — | — |
| 2021-10-19 | $133.98 | $502.70 | 129,900 | — | — |
| 2021-10-18 | $133.08 | $499.32 | 266,800 | — | — |
| 2021-10-15 | $133.02 | $499.10 | 230,900 | — | — |
| 2021-10-14 | $134.29 | $503.86 | 219,600 | — | — |
| 2021-10-13 | $133.10 | $497.30 | 304,400 | — | — |
| 2021-10-12 | $134.90 | $504.02 | 341,900 | — | — |
| 2021-10-11 | $135.12 | $504.85 | 197,700 | — | — |
| 2021-10-08 | $135.77 | $507.27 | 249,800 | — | — |
| 2021-10-07 | $136.59 | $510.34 | 402,900 | — | — |
| 2021-10-06 | $134.24 | $501.56 | 768,000 | — | — |
| 2021-10-05 | $131.48 | $491.25 | 455,000 | — | — |
| 2021-10-04 | $127.52 | $476.45 | 246,600 | — | — |
| 2021-10-01 | $127.47 | $476.26 | 270,200 | — | — |
| 2021-09-30 | $125.83 | $470.14 | 407,000 | — | — |
| 2021-09-29 | $126.98 | $474.43 | 197,800 | — | — |
| 2021-09-28 | $127.17 | $475.14 | 327,400 | — | — |
| 2021-09-27 | $130.56 | $487.81 | 346,100 | — | — |
| 2021-09-24 | $132.40 | $479.74 | 254,400 | — | — |
| 2021-09-23 | $133.20 | $482.64 | 343,500 | — | — |
| 2021-09-22 | $131.43 | $476.22 | 413,700 | — | — |
| 2021-09-21 | $129.98 | $470.97 | 388,900 | — | — |
| 2021-09-20 | $130.29 | $472.09 | 317,800 | — | — |
| 2021-09-17 | $132.01 | $478.32 | 1,453,200 | — | — |
| 2021-09-16 | $133.06 | $482.13 | 398,200 | — | — |
| 2021-09-15 | $132.18 | $478.94 | 434,500 | — | — |
| 2021-09-14 | $129.32 | $468.58 | 311,400 | — | — |
| 2021-09-13 | $132.37 | $479.63 | 293,200 | — | — |
| 2021-09-10 | $131.64 | $476.98 | 312,600 | — | — |
| 2021-09-09 | $134.71 | $488.11 | 259,200 | — | — |
| 2021-09-08 | $136.54 | $494.74 | 243,400 | — | — |
| 2021-09-07 | $136.59 | $494.92 | 346,100 | — | — |
| 2021-09-03 | $137.80 | $499.30 | 200,000 | — | — |
| 2021-09-02 | $138.61 | $502.24 | 307,900 | — | — |
| 2021-09-01 | $136.56 | $494.81 | 349,300 | — | — |
| 2021-08-31 | $137.94 | $499.81 | 736,500 | — | — |
| 2021-08-30 | $136.43 | $494.34 | 380,900 | — | — |
| 2021-08-27 | $136.78 | $495.61 | 313,200 | — | — |
| 2021-08-26 | $135.19 | $489.85 | 296,400 | — | — |
| 2021-08-25 | $137.47 | $498.11 | 242,500 | — | — |
| 2021-08-24 | $136.46 | $494.45 | 181,400 | — | — |
| 2021-08-23 | $137.15 | $496.95 | 224,500 | — | — |
| 2021-08-20 | $136.73 | $495.43 | 241,000 | — | — |
| 2021-08-19 | $134.36 | $486.84 | 230,300 | — | — |
| 2021-08-18 | $135.32 | $490.32 | 209,700 | — | — |
| 2021-08-17 | $136.20 | $493.51 | 271,300 | — | — |
| 2021-08-16 | $136.11 | $493.18 | 317,300 | — | — |
| 2021-08-13 | $134.39 | $486.95 | 162,200 | — | — |
| 2021-08-12 | $135.40 | $490.61 | 269,500 | — | — |
| 2021-08-11 | $135.27 | $490.14 | 293,700 | — | — |
| 2021-08-10 | $133.63 | $484.19 | 295,900 | — | — |
| 2021-08-09 | $132.83 | $481.30 | 286,200 | — | — |
| 2021-08-06 | $131.92 | $478.00 | 252,500 | — | — |
| 2021-08-05 | $131.86 | $477.78 | 287,000 | — | — |
| 2021-08-04 | $129.47 | $469.12 | 405,400 | — | — |
| 2021-08-03 | $127.81 | $463.11 | 374,100 | — | — |
| 2021-08-02 | $126.32 | $457.71 | 313,100 | — | — |
| 2021-07-30 | $126.49 | $458.32 | 323,400 | — | — |
| 2021-07-29 | $126.94 | $459.95 | 242,500 | — | — |
| 2021-07-28 | $124.71 | $451.87 | 315,000 | — | — |
| 2021-07-27 | $125.66 | $455.32 | 244,100 | — | — |
| 2021-07-26 | $126.59 | $458.69 | 236,300 | — | — |
| 2021-07-23 | $125.91 | $456.22 | 297,800 | — | — |
| 2021-07-22 | $127.82 | $455.90 | 306,400 | — | — |
| 2021-07-21 | $129.60 | $462.24 | 252,900 | — | — |
| 2021-07-20 | $127.39 | $454.36 | 446,800 | — | — |
| 2021-07-19 | $123.32 | $439.85 | 458,600 | — | — |
| 2021-07-16 | $126.61 | $451.58 | 438,500 | — | — |
| 2021-07-15 | $125.49 | $447.59 | 462,200 | — | — |
| 2021-07-14 | $123.38 | $440.06 | 400,900 | — | — |
| 2021-07-13 | $123.74 | $439.56 | 403,900 | — | — |
| 2021-07-12 | $125.08 | $444.32 | 420,900 | — | — |
| 2021-07-09 | $123.43 | $438.46 | 379,300 | — | — |
| 2021-07-08 | $120.00 | $426.27 | 379,100 | — | — |
| 2021-07-07 | $121.56 | $431.82 | 333,700 | — | — |
| 2021-07-06 | $121.58 | $431.89 | 366,500 | — | — |
| 2021-07-02 | $123.13 | $437.39 | 609,000 | — | — |
| 2021-07-01 | $125.36 | $445.32 | 373,200 | — | — |
| 2021-06-30 | $124.72 | $443.04 | 521,200 | — | — |
| 2021-06-29 | $123.33 | $438.10 | 543,100 | — | — |
| 2021-06-28 | $124.18 | $441.12 | 411,700 | — | — |
| 2021-06-25 | $126.90 | $450.79 | 744,100 | — | — |
| 2021-06-24 | $125.52 | $445.88 | 325,200 | — | — |
| 2021-06-23 | $124.33 | $441.66 | 298,400 | — | — |
| 2021-06-22 | $123.91 | $440.16 | 466,500 | — | — |
| 2021-06-21 | $123.81 | $439.81 | 600,500 | — | — |
| 2021-06-18 | $120.99 | $429.79 | 1,254,600 | — | — |
| 2021-06-17 | $121.88 | $432.95 | 708,800 | — | — |
| 2021-06-16 | $126.60 | $449.72 | 1,094,800 | — | — |
| 2021-06-15 | $125.07 | $444.28 | 588,700 | — | — |
| 2021-06-14 | $123.79 | $439.74 | 383,900 | — | — |
| 2021-06-11 | $124.89 | $443.65 | 501,500 | — | — |
| 2021-06-10 | $124.10 | $440.84 | 601,400 | — | — |
| 2021-06-09 | $124.01 | $440.52 | 727,200 | — | — |
| 2021-06-08 | $123.55 | $438.89 | 1,041,800 | — | — |
| 2021-06-07 | $119.77 | $425.46 | 1,457,800 | — | — |
| 2021-06-04 | $140.29 | $448.62 | 1,329,800 | — | — |
| 2021-06-03 | $138.10 | $441.62 | 846,700 | — | — |
| 2021-06-02 | $136.48 | $436.44 | 801,800 | — | — |
| 2021-06-01 | $134.64 | $430.55 | 635,500 | — | — |
| 2021-05-28 | $133.06 | $425.50 | 289,100 | — | — |
| 2021-05-27 | $132.71 | $424.38 | 481,200 | — | — |
| 2021-05-26 | $130.26 | $416.54 | 417,100 | — | — |
| 2021-05-25 | $129.75 | $414.91 | 346,300 | — | — |
| 2021-05-24 | $131.74 | $421.28 | 271,400 | — | — |
| 2021-05-21 | $130.89 | $418.56 | 575,600 | — | — |
| 2021-05-20 | $131.68 | $421.09 | 580,200 | — | — |
| 2021-05-19 | $130.00 | $415.71 | 329,000 | — | — |
| 2021-05-18 | $129.38 | $413.73 | 323,500 | — | — |
| 2021-05-17 | $129.53 | $414.21 | 320,900 | — | — |
| 2021-05-14 | $130.17 | $416.26 | 446,700 | — | — |
| 2021-05-13 | $129.10 | $412.84 | 387,900 | — | — |
| 2021-05-12 | $126.01 | $402.95 | 365,600 | — | — |
| 2021-05-11 | $126.58 | $404.78 | 393,000 | — | — |
| 2021-05-10 | $127.83 | $408.77 | 324,300 | — | — |
| 2021-05-07 | $128.70 | $411.56 | 257,200 | — | — |
| 2021-05-06 | $128.22 | $410.02 | 376,400 | — | — |
| 2021-05-05 | $125.16 | $400.24 | 417,500 | — | — |
| 2021-05-04 | $124.55 | $398.29 | 280,600 | — | — |
| 2021-05-03 | $124.04 | $396.65 | 280,300 | — | — |
| 2021-04-30 | $122.86 | $392.88 | 529,400 | — | — |
| 2021-04-29 | $123.17 | $393.87 | 253,300 | — | — |
| 2021-04-28 | $122.56 | $391.92 | 260,300 | — | — |
| 2021-04-27 | $124.08 | $396.78 | 241,900 | — | — |
| 2021-04-26 | $122.75 | $392.53 | 325,800 | — | — |
| 2021-04-23 | $123.78 | $395.82 | 247,900 | — | — |
| 2021-04-22 | $121.17 | $387.48 | 184,500 | — | — |
| 2021-04-21 | $122.14 | $390.58 | 314,100 | — | — |
| 2021-04-20 | $119.34 | $381.62 | 371,100 | — | — |
| 2021-04-19 | $119.38 | $381.75 | 196,400 | — | — |
| 2021-04-16 | $119.42 | $381.88 | 309,400 | — | — |
| 2021-04-15 | $118.80 | $379.90 | 236,100 | — | — |
| 2021-04-14 | $119.07 | $380.76 | 230,300 | — | — |
| 2021-04-13 | $118.40 | $377.02 | 209,400 | — | — |
| 2021-04-12 | $119.39 | $380.17 | 466,100 | — | — |
| 2021-04-09 | $118.24 | $376.51 | 258,100 | — | — |
| 2021-04-08 | $117.24 | $373.33 | 317,300 | — | — |
| 2021-04-07 | $116.42 | $370.72 | 283,700 | — | — |
| 2021-04-06 | $115.75 | $368.58 | 537,000 | — | — |
| 2021-04-05 | $115.11 | $366.54 | 264,900 | — | — |
| 2021-04-01 | $113.94 | $362.82 | 461,600 | — | — |
| 2021-03-31 | $114.10 | $363.33 | 464,200 | — | — |
| 2021-03-30 | $116.39 | $370.62 | 339,100 | — | — |
| 2021-03-29 | $114.72 | $365.30 | 465,500 | — | — |
| 2021-03-26 | $116.15 | $369.86 | 372,700 | — | — |
| 2021-03-25 | $116.74 | $371.73 | 324,800 | — | — |
| 2021-03-24 | $114.47 | $364.51 | 390,800 | — | — |
| 2021-03-23 | $113.53 | $361.51 | 593,500 | — | — |
| 2021-03-22 | $114.41 | $364.31 | 566,300 | — | — |
| 2021-03-19 | $116.28 | $370.27 | 1,986,500 | — | — |
| 2021-03-18 | $118.50 | $377.34 | 745,800 | — | — |
| 2021-03-17 | $118.42 | $377.08 | 665,700 | — | — |
| 2021-03-16 | $116.71 | $371.64 | 644,000 | — | — |
| 2021-03-15 | $117.73 | $374.89 | 611,500 | — | — |
| 2021-03-12 | $117.77 | $375.01 | 376,200 | — | — |
| 2021-03-11 | $115.81 | $368.77 | 453,600 | — | — |
| 2021-03-10 | $116.57 | $371.19 | 459,200 | — | — |
| 2021-03-09 | $114.12 | $363.39 | 608,600 | — | — |
| 2021-03-08 | $115.02 | $366.26 | 463,500 | — | — |
| 2021-03-05 | $113.42 | $361.16 | 518,300 | — | — |
| 2021-03-04 | $109.18 | $347.66 | 544,300 | — | — |
| 2021-03-03 | $110.12 | $350.65 | 381,500 | — | — |
| 2021-03-02 | $110.04 | $350.40 | 536,800 | — | — |
| 2021-03-01 | $109.24 | $347.85 | 733,300 | — | — |
| 2021-02-26 | $106.70 | $339.76 | 1,397,000 | — | — |
| 2021-02-25 | $108.62 | $345.88 | 840,000 | — | — |
| 2021-02-24 | $112.53 | $358.33 | 718,000 | — | — |
| 2021-02-23 | $111.43 | $354.83 | 457,100 | — | — |
| 2021-02-22 | $110.44 | $351.67 | 531,900 | — | — |
| 2021-02-19 | $107.49 | $342.28 | 402,500 | — | — |
| 2021-02-18 | $106.76 | $339.96 | 394,600 | — | — |
| 2021-02-17 | $107.92 | $343.65 | 423,600 | — | — |
| 2021-02-16 | $108.17 | $344.44 | 457,700 | — | — |
| 2021-02-12 | $108.04 | $344.03 | 582,700 | — | — |
| 2021-02-11 | $108.03 | $344.00 | 521,700 | — | — |
| 2021-02-10 | $106.44 | $338.94 | 961,700 | — | — |
| 2021-02-09 | $104.34 | $332.25 | 498,400 | — | — |
| 2021-02-08 | $103.04 | $328.11 | 863,800 | — | — |
| 2021-02-05 | $100.15 | $318.91 | 1,135,100 | — | — |
| 2021-02-04 | $96.40 | $306.97 | 993,300 | — | — |
| 2021-02-03 | $93.43 | $297.51 | 422,100 | — | — |
| 2021-02-02 | $93.44 | $297.54 | 589,900 | — | — |
| 2021-02-01 | $92.23 | $293.69 | 932,700 | — | — |
| 2021-01-29 | $94.14 | $299.77 | 1,320,500 | — | — |
| 2021-01-28 | $93.62 | $298.11 | 2,348,700 | — | — |
| 2021-01-27 | $79.44 | $252.96 | 672,600 | — | — |
| 2021-01-26 | $84.04 | $267.61 | 369,600 | — | — |
| 2021-01-25 | $86.03 | $273.94 | 565,000 | — | — |
| 2021-01-22 | $84.84 | $270.16 | 242,500 | — | — |
| 2021-01-21 | $86.22 | $274.55 | 542,900 | — | — |
| 2021-01-20 | $89.38 | $284.61 | 755,600 | — | — |
| 2021-01-19 | $87.82 | $279.64 | 271,000 | — | — |
| 2021-01-15 | $87.70 | $279.26 | 282,700 | — | — |
| 2021-01-14 | $89.06 | $283.59 | 388,200 | — | — |
| 2021-01-13 | $89.24 | $282.57 | 486,600 | — | — |
| 2021-01-12 | $90.51 | $286.60 | 629,100 | — | — |
| 2021-01-11 | $90.14 | $285.42 | 254,400 | — | — |
| 2021-01-08 | $91.06 | $288.34 | 248,300 | — | — |
| 2021-01-07 | $91.64 | $290.17 | 367,900 | — | — |
| 2021-01-06 | $91.98 | $291.25 | 441,600 | — | — |
| 2021-01-05 | $86.17 | $272.85 | 360,300 | — | — |
| 2021-01-04 | $85.16 | $269.65 | 374,300 | — | — |