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 | $157.36 | $209.51 | 3,594,300 | — | — |
| 2021-12-30 | $157.98 | $210.34 | 4,171,400 | — | — |
| 2021-12-29 | $160.98 | $214.33 | 4,654,400 | — | — |
| 2021-12-28 | $159.64 | $212.55 | 5,834,300 | — | — |
| 2021-12-27 | $162.72 | $216.65 | 6,416,500 | — | — |
| 2021-12-23 | $155.49 | $207.02 | 4,625,500 | — | — |
| 2021-12-22 | $152.32 | $202.80 | 4,293,700 | — | — |
| 2021-12-21 | $151.42 | $201.60 | 5,986,900 | — | — |
| 2021-12-20 | $145.01 | $193.07 | 4,653,400 | — | — |
| 2021-12-17 | $146.15 | $194.59 | 9,334,700 | — | — |
| 2021-12-16 | $146.70 | $195.32 | 7,155,900 | — | — |
| 2021-12-15 | $153.66 | $204.58 | 6,883,000 | — | — |
| 2021-12-14 | $147.73 | $196.69 | 5,691,500 | — | — |
| 2021-12-13 | $147.10 | $195.85 | 6,202,500 | — | — |
| 2021-12-10 | $152.73 | $203.35 | 5,291,900 | — | — |
| 2021-12-09 | $152.65 | $203.24 | 5,420,000 | — | — |
| 2021-12-08 | $157.29 | $209.42 | 6,582,400 | — | — |
| 2021-12-07 | $156.89 | $208.88 | 10,514,900 | — | — |
| 2021-12-06 | $147.38 | $196.22 | 8,579,700 | — | — |
| 2021-12-03 | $145.83 | $194.16 | 7,768,000 | — | — |
| 2021-12-02 | $146.49 | $195.04 | 9,573,200 | — | — |
| 2021-12-01 | $151.67 | $201.93 | 14,372,000 | — | — |
| 2021-11-30 | $147.19 | $195.97 | 13,505,800 | — | — |
| 2021-11-29 | $151.22 | $201.34 | 9,932,300 | — | — |
| 2021-11-26 | $143.29 | $190.78 | 7,334,100 | — | — |
| 2021-11-24 | $149.01 | $198.39 | 6,185,900 | — | — |
| 2021-11-23 | $148.92 | $197.95 | 7,254,500 | — | — |
| 2021-11-22 | $147.55 | $196.13 | 9,029,100 | — | — |
| 2021-11-19 | $150.03 | $199.43 | 16,028,700 | — | — |
| 2021-11-18 | $158.74 | $211.01 | 9,929,500 | — | — |
| 2021-11-17 | $155.98 | $207.34 | 5,759,200 | — | — |
| 2021-11-16 | $157.86 | $209.84 | 6,200,700 | — | — |
| 2021-11-15 | $156.27 | $207.72 | 7,304,300 | — | — |
| 2021-11-12 | $156.82 | $208.46 | 5,778,600 | — | — |
| 2021-11-11 | $153.90 | $204.57 | 5,061,000 | — | — |
| 2021-11-10 | $150.40 | $199.92 | 7,149,500 | — | — |
| 2021-11-09 | $156.29 | $207.75 | 7,274,600 | — | — |
| 2021-11-08 | $152.96 | $203.32 | 5,878,500 | — | — |
| 2021-11-05 | $153.29 | $203.76 | 7,706,800 | — | — |
| 2021-11-04 | $150.13 | $199.56 | 9,272,800 | — | — |
| 2021-11-03 | $142.75 | $189.75 | 4,117,500 | — | — |
| 2021-11-02 | $141.21 | $187.71 | 4,822,900 | — | — |
| 2021-11-01 | $139.51 | $185.45 | 5,329,000 | — | — |
| 2021-10-29 | $136.65 | $181.64 | 5,715,300 | — | — |
| 2021-10-28 | $136.02 | $180.81 | 6,391,700 | — | — |
| 2021-10-27 | $132.16 | $175.68 | 7,837,600 | — | — |
| 2021-10-26 | $132.00 | $175.46 | 7,864,600 | — | — |
| 2021-10-25 | $135.76 | $180.46 | 4,005,600 | — | — |
| 2021-10-22 | $135.93 | $180.69 | 10,744,900 | — | — |
| 2021-10-21 | $133.34 | $177.24 | 5,611,000 | — | — |
| 2021-10-20 | $133.98 | $178.09 | 4,619,000 | — | — |
| 2021-10-19 | $134.60 | $178.92 | 3,694,300 | — | — |
| 2021-10-18 | $133.28 | $177.16 | 4,208,500 | — | — |
| 2021-10-15 | $131.59 | $174.92 | 4,826,600 | — | — |
| 2021-10-14 | $132.07 | $175.56 | 7,947,600 | — | — |
| 2021-10-13 | $128.21 | $170.42 | 4,950,600 | — | — |
| 2021-10-12 | $126.76 | $168.50 | 7,637,900 | — | — |
| 2021-10-11 | $127.50 | $169.48 | 5,472,000 | — | — |
| 2021-10-08 | $126.22 | $167.78 | 6,300,500 | — | — |
| 2021-10-07 | $127.88 | $169.99 | 5,761,300 | — | — |
| 2021-10-06 | $126.52 | $168.18 | 7,388,700 | — | — |
| 2021-10-05 | $128.07 | $170.24 | 7,330,400 | — | — |
| 2021-10-04 | $125.20 | $166.42 | 9,549,500 | — | — |
| 2021-10-01 | $129.13 | $171.65 | 6,459,200 | — | — |
| 2021-09-30 | $128.73 | $171.12 | 7,329,800 | — | — |
| 2021-09-29 | $128.27 | $170.50 | 10,730,100 | — | — |
| 2021-09-28 | $132.89 | $176.65 | 12,873,900 | — | — |
| 2021-09-27 | $142.74 | $189.74 | 5,248,600 | — | — |
| 2021-09-24 | $141.92 | $188.65 | 3,729,900 | — | — |
| 2021-09-23 | $141.11 | $187.57 | 5,620,700 | — | — |
| 2021-09-22 | $138.10 | $183.57 | 6,344,300 | — | — |
| 2021-09-21 | $135.18 | $179.69 | 5,782,200 | — | — |
| 2021-09-20 | $135.53 | $180.16 | 8,822,500 | — | — |
| 2021-09-17 | $140.80 | $187.16 | 10,884,400 | — | — |
| 2021-09-16 | $144.09 | $191.53 | 8,467,300 | — | — |
| 2021-09-15 | $141.23 | $187.73 | 6,103,200 | — | — |
| 2021-09-14 | $140.14 | $186.28 | 8,073,200 | — | — |
| 2021-09-13 | $139.44 | $185.35 | 8,507,600 | — | — |
| 2021-09-10 | $136.84 | $181.90 | 9,054,700 | — | — |
| 2021-09-09 | $135.00 | $179.45 | 6,808,600 | — | — |
| 2021-09-08 | $133.56 | $177.54 | 7,440,600 | — | — |
| 2021-09-07 | $136.49 | $181.43 | 5,550,400 | — | — |
| 2021-09-03 | $135.83 | $180.55 | 4,836,000 | — | — |
| 2021-09-02 | $134.45 | $178.72 | 5,142,200 | — | — |
| 2021-09-01 | $133.46 | $177.40 | 6,260,300 | — | — |
| 2021-08-31 | $135.13 | $179.62 | 5,586,000 | — | — |
| 2021-08-30 | $136.05 | $180.85 | 4,617,700 | — | — |
| 2021-08-27 | $136.55 | $181.51 | 8,413,900 | — | — |
| 2021-08-26 | $132.49 | $176.11 | 3,958,700 | — | — |
| 2021-08-25 | $132.82 | $176.55 | 6,735,100 | — | — |
| 2021-08-24 | $131.44 | $174.40 | 6,356,600 | — | — |
| 2021-08-23 | $131.49 | $174.47 | 7,710,700 | — | — |
| 2021-08-20 | $127.20 | $168.77 | 13,707,600 | — | — |
| 2021-08-19 | $129.20 | $171.43 | 9,020,200 | — | — |
| 2021-08-18 | $127.37 | $169.00 | 6,768,800 | — | — |
| 2021-08-17 | $128.80 | $170.90 | 8,208,400 | — | — |
| 2021-08-16 | $131.69 | $174.73 | 10,412,000 | — | — |
| 2021-08-13 | $129.90 | $172.36 | 8,812,400 | — | — |
| 2021-08-12 | $129.22 | $171.45 | 12,962,600 | — | — |
| 2021-08-11 | $134.82 | $178.88 | 9,630,600 | — | — |
| 2021-08-10 | $138.06 | $183.18 | 6,403,900 | — | — |
| 2021-08-09 | $142.00 | $188.41 | 4,026,600 | — | — |
| 2021-08-06 | $142.65 | $189.27 | 3,843,300 | — | — |
| 2021-08-05 | $142.27 | $188.77 | 4,282,200 | — | — |
| 2021-08-04 | $142.76 | $189.42 | 5,434,600 | — | — |
| 2021-08-03 | $142.16 | $188.62 | 5,589,600 | — | — |
| 2021-08-02 | $142.01 | $188.42 | 10,230,600 | — | — |
| 2021-07-30 | $139.93 | $185.66 | 8,556,400 | — | — |
| 2021-07-29 | $137.50 | $182.44 | 5,382,600 | — | — |
| 2021-07-28 | $137.21 | $182.06 | 5,041,900 | — | — |
| 2021-07-27 | $134.90 | $178.99 | 6,344,100 | — | — |
| 2021-07-26 | $138.48 | $183.74 | 4,638,200 | — | — |
| 2021-07-23 | $138.43 | $183.67 | 4,345,600 | — | — |
| 2021-07-22 | $137.18 | $182.02 | 5,564,000 | — | — |
| 2021-07-21 | $138.00 | $183.10 | 6,434,100 | — | — |
| 2021-07-20 | $131.97 | $175.10 | 7,417,600 | — | — |
| 2021-07-19 | $128.62 | $170.66 | 8,934,000 | — | — |
| 2021-07-16 | $128.18 | $170.07 | 8,190,600 | — | — |
| 2021-07-15 | $133.20 | $176.73 | 7,057,900 | — | — |
| 2021-07-14 | $135.65 | $179.99 | 5,982,300 | — | — |
| 2021-07-13 | $136.29 | $180.83 | 4,950,600 | — | — |
| 2021-07-12 | $136.80 | $181.51 | 5,459,600 | — | — |
| 2021-07-09 | $134.90 | $178.99 | 5,762,900 | — | — |
| 2021-07-08 | $132.53 | $175.85 | 7,770,900 | — | — |
| 2021-07-07 | $134.87 | $178.95 | 5,956,800 | — | — |
| 2021-07-06 | $136.78 | $181.48 | 7,432,600 | — | — |
| 2021-07-02 | $138.16 | $183.32 | 5,299,600 | — | — |
| 2021-07-01 | $137.95 | $183.04 | 7,693,500 | — | — |
| 2021-06-30 | $142.40 | $188.94 | 5,963,400 | — | — |
| 2021-06-29 | $141.92 | $188.30 | 5,340,500 | — | — |
| 2021-06-28 | $140.99 | $187.07 | 6,984,400 | — | — |
| 2021-06-25 | $136.19 | $180.70 | 7,276,700 | — | — |
| 2021-06-24 | $138.26 | $183.45 | 6,374,100 | — | — |
| 2021-06-23 | $135.50 | $179.79 | 6,327,400 | — | — |
| 2021-06-22 | $133.44 | $177.05 | 5,680,900 | — | — |
| 2021-06-21 | $133.05 | $176.54 | 5,984,000 | — | — |
| 2021-06-18 | $131.23 | $174.12 | 13,258,400 | — | — |
| 2021-06-17 | $137.32 | $182.20 | 7,690,300 | — | — |
| 2021-06-16 | $136.98 | $181.75 | 8,030,400 | — | — |
| 2021-06-15 | $138.64 | $183.95 | 6,059,300 | — | — |
| 2021-06-14 | $139.03 | $184.47 | 6,062,900 | — | — |
| 2021-06-11 | $136.82 | $181.54 | 6,077,700 | — | — |
| 2021-06-10 | $137.16 | $181.99 | 6,163,000 | — | — |
| 2021-06-09 | $134.65 | $178.66 | 6,887,800 | — | — |
| 2021-06-08 | $135.86 | $180.26 | 8,129,200 | — | — |
| 2021-06-07 | $138.97 | $184.39 | 5,943,100 | — | — |
| 2021-06-04 | $139.85 | $185.56 | 6,662,800 | — | — |
| 2021-06-03 | $136.38 | $180.95 | 8,191,900 | — | — |
| 2021-06-02 | $139.01 | $184.44 | 6,401,200 | — | — |
| 2021-06-01 | $138.21 | $183.38 | 8,839,300 | — | — |
| 2021-05-28 | $138.13 | $183.28 | 7,186,300 | — | — |
| 2021-05-27 | $137.82 | $182.86 | 10,623,400 | — | — |
| 2021-05-26 | $136.90 | $181.64 | 10,577,900 | — | — |
| 2021-05-25 | $137.50 | $182.12 | 12,721,000 | — | — |
| 2021-05-24 | $134.58 | $178.25 | 11,405,600 | — | — |
| 2021-05-21 | $128.66 | $170.41 | 14,252,400 | — | — |
| 2021-05-20 | $130.31 | $172.60 | 18,239,800 | — | — |
| 2021-05-19 | $124.80 | $165.30 | 10,424,200 | — | — |
| 2021-05-18 | $121.81 | $161.34 | 7,536,700 | — | — |
| 2021-05-17 | $123.57 | $163.67 | 9,379,000 | — | — |
| 2021-05-14 | $124.83 | $165.34 | 12,422,300 | — | — |
| 2021-05-13 | $119.92 | $158.84 | 14,228,000 | — | — |
| 2021-05-12 | $114.88 | $152.16 | 18,648,200 | — | — |
| 2021-05-11 | $123.55 | $163.64 | 15,287,800 | — | — |
| 2021-05-10 | $124.69 | $165.15 | 10,471,500 | — | — |
| 2021-05-07 | $132.95 | $176.09 | 7,524,800 | — | — |
| 2021-05-06 | $131.73 | $174.48 | 7,270,500 | — | — |
| 2021-05-05 | $130.29 | $172.57 | 7,276,600 | — | — |
| 2021-05-04 | $128.72 | $170.49 | 14,199,100 | — | — |
| 2021-05-03 | $132.85 | $175.96 | 7,750,200 | — | — |
| 2021-04-30 | $132.71 | $175.78 | 8,691,800 | — | — |
| 2021-04-29 | $135.39 | $179.33 | 6,668,400 | — | — |
| 2021-04-28 | $135.69 | $179.72 | 6,172,700 | — | — |
| 2021-04-27 | $136.78 | $181.17 | 5,767,400 | — | — |
| 2021-04-26 | $137.30 | $181.86 | 7,927,200 | — | — |
| 2021-04-23 | $134.86 | $178.62 | 8,079,100 | — | — |
| 2021-04-22 | $131.75 | $174.51 | 11,483,500 | — | — |
| 2021-04-21 | $135.05 | $178.88 | 12,108,800 | — | — |
| 2021-04-20 | $128.59 | $170.32 | 7,583,300 | — | — |
| 2021-04-19 | $130.89 | $173.37 | 12,826,400 | — | — |
| 2021-04-16 | $133.73 | $177.13 | 7,686,300 | — | — |
| 2021-04-15 | $134.41 | $178.03 | 8,269,400 | — | — |
| 2021-04-14 | $134.14 | $177.67 | 8,134,200 | — | — |
| 2021-04-13 | $135.10 | $178.94 | 8,034,300 | — | — |
| 2021-04-12 | $135.00 | $178.81 | 11,147,500 | — | — |
| 2021-04-09 | $138.91 | $183.99 | 9,637,200 | — | — |
| 2021-04-08 | $139.35 | $184.57 | 10,238,000 | — | — |
| 2021-04-07 | $139.14 | $184.29 | 13,702,700 | — | — |
| 2021-04-06 | $139.54 | $184.82 | 18,004,800 | — | — |
| 2021-04-05 | $143.05 | $189.47 | 14,377,400 | — | — |
| 2021-04-01 | $141.52 | $187.45 | 15,929,200 | — | — |
| 2021-03-31 | $133.60 | $176.96 | 18,589,500 | — | — |
| 2021-03-30 | $126.76 | $167.90 | 7,970,900 | — | — |
| 2021-03-29 | $125.71 | $166.51 | 10,539,600 | — | — |
| 2021-03-26 | $128.64 | $170.39 | 14,037,000 | — | — |
| 2021-03-25 | $119.72 | $158.57 | 10,381,600 | — | — |
| 2021-03-24 | $121.10 | $160.40 | 20,252,500 | — | — |
| 2021-03-23 | $116.38 | $154.15 | 8,263,800 | — | — |
| 2021-03-22 | $119.33 | $158.05 | 11,318,700 | — | — |
| 2021-03-19 | $114.86 | $152.13 | 13,044,700 | — | — |
| 2021-03-18 | $114.28 | $151.37 | 9,040,500 | — | — |
| 2021-03-17 | $119.90 | $158.81 | 8,342,600 | — | — |
| 2021-03-16 | $118.50 | $156.96 | 10,383,000 | — | — |
| 2021-03-15 | $114.88 | $152.16 | 7,061,200 | — | — |
| 2021-03-12 | $114.29 | $151.38 | 7,426,000 | — | — |
| 2021-03-11 | $117.19 | $155.22 | 7,715,500 | — | — |
| 2021-03-10 | $112.68 | $149.25 | 8,820,300 | — | — |
| 2021-03-09 | $114.22 | $151.29 | 12,040,800 | — | — |
| 2021-03-08 | $105.68 | $139.98 | 12,091,500 | — | — |
| 2021-03-05 | $113.45 | $150.27 | 9,962,700 | — | — |
| 2021-03-04 | $108.24 | $143.37 | 12,433,400 | — | — |
| 2021-03-03 | $115.44 | $152.90 | 7,257,100 | — | — |
| 2021-03-02 | $117.50 | $155.63 | 6,505,000 | — | — |
| 2021-03-01 | $122.25 | $161.92 | 7,003,000 | — | — |
| 2021-02-26 | $118.19 | $156.55 | 11,626,500 | — | — |
| 2021-02-25 | $113.93 | $150.90 | 11,352,800 | — | — |
| 2021-02-24 | $122.81 | $162.66 | 10,098,100 | — | — |
| 2021-02-23 | $116.14 | $153.54 | 9,387,900 | — | — |
| 2021-02-22 | $115.23 | $152.34 | 7,850,600 | — | — |
| 2021-02-19 | $119.46 | $157.93 | 21,054,100 | — | — |
| 2021-02-18 | $113.43 | $149.96 | 8,239,600 | — | — |
| 2021-02-17 | $115.71 | $152.97 | 7,225,200 | — | — |
| 2021-02-16 | $118.35 | $156.46 | 9,260,100 | — | — |
| 2021-02-12 | $116.70 | $154.28 | 8,157,500 | — | — |
| 2021-02-11 | $113.00 | $149.39 | 12,147,100 | — | — |
| 2021-02-10 | $105.88 | $139.97 | 5,001,700 | — | — |
| 2021-02-09 | $105.38 | $139.31 | 5,769,200 | — | — |
| 2021-02-08 | $106.19 | $140.38 | 6,621,400 | — | — |
| 2021-02-05 | $100.71 | $133.14 | 6,349,300 | — | — |
| 2021-02-04 | $103.24 | $136.48 | 6,356,300 | — | — |
| 2021-02-03 | $99.87 | $132.03 | 5,399,200 | — | — |
| 2021-02-02 | $103.59 | $136.95 | 5,108,600 | — | — |
| 2021-02-01 | $101.21 | $133.80 | 9,083,600 | — | — |
| 2021-01-29 | $96.68 | $127.81 | 7,943,400 | — | — |
| 2021-01-28 | $101.15 | $133.72 | 7,433,000 | — | — |
| 2021-01-27 | $98.58 | $130.32 | 9,782,700 | — | — |
| 2021-01-26 | $105.53 | $139.51 | 6,029,800 | — | — |
| 2021-01-25 | $108.12 | $142.94 | 8,437,500 | — | — |
| 2021-01-22 | $106.33 | $140.57 | 6,207,600 | — | — |
| 2021-01-21 | $107.97 | $142.74 | 7,271,400 | — | — |
| 2021-01-20 | $107.84 | $142.57 | 9,926,000 | — | — |
| 2021-01-19 | $109.22 | $144.39 | 9,362,200 | — | — |
| 2021-01-15 | $103.14 | $136.35 | 8,981,200 | — | — |
| 2021-01-14 | $105.80 | $139.87 | 11,663,000 | — | — |
| 2021-01-13 | $98.05 | $129.62 | 5,310,000 | — | — |
| 2021-01-12 | $100.01 | $132.21 | 7,186,100 | — | — |
| 2021-01-11 | $97.96 | $129.50 | 8,357,500 | — | — |
| 2021-01-08 | $95.56 | $126.33 | 9,059,700 | — | — |
| 2021-01-07 | $94.56 | $125.01 | 8,784,100 | — | — |
| 2021-01-06 | $90.83 | $120.08 | 9,818,000 | — | — |
| 2021-01-05 | $89.60 | $118.45 | 6,987,200 | — | — |
| 2021-01-04 | $86.87 | $114.84 | 8,449,900 | — | — |