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 | $134.27 | $139.15 | 283,300 | — | — |
| 2021-12-30 | $134.60 | $139.49 | 191,500 | — | — |
| 2021-12-29 | $136.08 | $141.02 | 158,300 | — | — |
| 2021-12-28 | $135.20 | $140.11 | 242,800 | — | — |
| 2021-12-27 | $134.24 | $139.11 | 240,800 | — | — |
| 2021-12-23 | $130.88 | $135.63 | 404,400 | — | — |
| 2021-12-22 | $127.74 | $132.38 | 509,700 | — | — |
| 2021-12-21 | $126.99 | $131.60 | 356,600 | — | — |
| 2021-12-20 | $123.43 | $127.91 | 619,200 | — | — |
| 2021-12-17 | $125.22 | $129.77 | 1,246,800 | — | — |
| 2021-12-16 | $124.46 | $128.98 | 389,500 | — | — |
| 2021-12-15 | $124.77 | $129.30 | 578,700 | — | — |
| 2021-12-14 | $124.28 | $128.79 | 407,700 | — | — |
| 2021-12-13 | $124.30 | $128.81 | 732,000 | — | — |
| 2021-12-10 | $126.57 | $131.17 | 603,900 | — | — |
| 2021-12-09 | $125.66 | $130.22 | 569,900 | — | — |
| 2021-12-08 | $125.91 | $130.48 | 511,000 | — | — |
| 2021-12-07 | $125.21 | $129.76 | 663,100 | — | — |
| 2021-12-06 | $123.10 | $127.57 | 801,000 | — | — |
| 2021-12-03 | $122.16 | $126.60 | 748,800 | — | — |
| 2021-12-02 | $122.86 | $127.32 | 564,000 | — | — |
| 2021-12-01 | $120.44 | $124.81 | 405,100 | — | — |
| 2021-11-30 | $121.65 | $126.07 | 722,500 | — | — |
| 2021-11-29 | $124.42 | $128.94 | 414,200 | — | — |
| 2021-11-26 | $123.97 | $128.47 | 241,600 | — | — |
| 2021-11-24 | $128.67 | $133.34 | 413,100 | — | — |
| 2021-11-23 | $129.60 | $134.31 | 502,800 | — | — |
| 2021-11-22 | $127.90 | $132.54 | 300,100 | — | — |
| 2021-11-19 | $126.22 | $130.80 | 391,100 | — | — |
| 2021-11-18 | $126.78 | $131.38 | 351,000 | — | — |
| 2021-11-17 | $125.22 | $129.77 | 438,700 | — | — |
| 2021-11-16 | $127.37 | $132.00 | 454,000 | — | — |
| 2021-11-15 | $125.95 | $130.52 | 384,400 | — | — |
| 2021-11-12 | $124.90 | $129.44 | 323,100 | — | — |
| 2021-11-11 | $123.55 | $128.04 | 370,500 | — | — |
| 2021-11-10 | $121.36 | $125.77 | 348,400 | — | — |
| 2021-11-09 | $119.98 | $124.34 | 246,100 | — | — |
| 2021-11-08 | $121.03 | $125.42 | 353,200 | — | — |
| 2021-11-05 | $122.19 | $126.63 | 320,500 | — | — |
| 2021-11-04 | $118.95 | $123.27 | 541,400 | — | — |
| 2021-11-03 | $118.83 | $123.14 | 464,300 | — | — |
| 2021-11-02 | $117.32 | $121.58 | 424,300 | — | — |
| 2021-11-01 | $118.35 | $122.65 | 282,600 | — | — |
| 2021-10-29 | $115.75 | $119.95 | 481,400 | — | — |
| 2021-10-28 | $115.49 | $119.68 | 355,000 | — | — |
| 2021-10-27 | $112.78 | $116.88 | 576,200 | — | — |
| 2021-10-26 | $116.98 | $121.23 | 420,600 | — | — |
| 2021-10-25 | $120.40 | $124.77 | 247,100 | — | — |
| 2021-10-22 | $120.13 | $124.49 | 286,700 | — | — |
| 2021-10-21 | $120.07 | $124.43 | 284,800 | — | — |
| 2021-10-20 | $119.21 | $123.54 | 209,000 | — | — |
| 2021-10-19 | $118.68 | $122.99 | 316,400 | — | — |
| 2021-10-18 | $118.34 | $122.64 | 241,500 | — | — |
| 2021-10-15 | $117.93 | $122.21 | 375,400 | — | — |
| 2021-10-14 | $118.84 | $123.16 | 236,400 | — | — |
| 2021-10-13 | $114.24 | $118.39 | 400,200 | — | — |
| 2021-10-12 | $115.69 | $119.89 | 387,700 | — | — |
| 2021-10-11 | $117.13 | $121.38 | 251,400 | — | — |
| 2021-10-08 | $117.34 | $121.60 | 362,600 | — | — |
| 2021-10-07 | $117.26 | $121.52 | 641,300 | — | — |
| 2021-10-06 | $114.89 | $119.06 | 390,100 | — | — |
| 2021-10-05 | $115.98 | $120.19 | 466,400 | — | — |
| 2021-10-04 | $114.86 | $119.03 | 514,000 | — | — |
| 2021-10-01 | $115.00 | $119.18 | 504,500 | — | — |
| 2021-09-30 | $112.29 | $116.37 | 566,900 | — | — |
| 2021-09-29 | $114.39 | $118.54 | 471,400 | — | — |
| 2021-09-28 | $114.98 | $119.16 | 478,000 | — | — |
| 2021-09-27 | $115.47 | $119.66 | 715,300 | — | — |
| 2021-09-24 | $113.65 | $117.78 | 434,600 | — | — |
| 2021-09-23 | $113.02 | $117.12 | 420,300 | — | — |
| 2021-09-22 | $111.28 | $115.32 | 426,900 | — | — |
| 2021-09-21 | $109.81 | $113.80 | 564,300 | — | — |
| 2021-09-20 | $110.52 | $114.53 | 646,100 | — | — |
| 2021-09-17 | $113.23 | $117.34 | 1,878,900 | — | — |
| 2021-09-16 | $115.31 | $119.50 | 524,600 | — | — |
| 2021-09-15 | $114.11 | $118.25 | 470,000 | — | — |
| 2021-09-14 | $112.23 | $116.31 | 342,900 | — | — |
| 2021-09-13 | $114.58 | $118.74 | 431,200 | — | — |
| 2021-09-10 | $114.71 | $118.88 | 394,500 | — | — |
| 2021-09-09 | $115.33 | $119.52 | 363,000 | — | — |
| 2021-09-08 | $115.03 | $119.21 | 407,300 | — | — |
| 2021-09-07 | $115.93 | $120.14 | 446,800 | — | — |
| 2021-09-03 | $117.43 | $121.69 | 335,600 | — | — |
| 2021-09-02 | $118.87 | $123.19 | 394,200 | — | — |
| 2021-09-01 | $118.38 | $122.68 | 592,500 | — | — |
| 2021-08-31 | $121.22 | $125.62 | 549,100 | — | — |
| 2021-08-30 | $122.87 | $127.33 | 317,100 | — | — |
| 2021-08-27 | $122.68 | $127.13 | 470,500 | — | — |
| 2021-08-26 | $120.77 | $125.16 | 337,400 | — | — |
| 2021-08-25 | $120.57 | $124.95 | 340,700 | — | — |
| 2021-08-24 | $119.80 | $124.15 | 317,700 | — | — |
| 2021-08-23 | $118.81 | $123.12 | 568,700 | — | — |
| 2021-08-20 | $118.54 | $122.84 | 575,400 | — | — |
| 2021-08-19 | $116.33 | $120.55 | 438,700 | — | — |
| 2021-08-18 | $117.42 | $121.68 | 482,200 | — | — |
| 2021-08-17 | $117.65 | $121.92 | 339,000 | — | — |
| 2021-08-16 | $117.68 | $121.95 | 340,100 | — | — |
| 2021-08-13 | $116.48 | $120.71 | 383,500 | — | — |
| 2021-08-12 | $117.78 | $122.06 | 424,000 | — | — |
| 2021-08-11 | $119.14 | $123.47 | 265,300 | — | — |
| 2021-08-10 | $117.77 | $122.05 | 263,100 | — | — |
| 2021-08-09 | $118.44 | $122.74 | 421,000 | — | — |
| 2021-08-06 | $118.52 | $122.82 | 391,100 | — | — |
| 2021-08-05 | $117.79 | $122.07 | 535,400 | — | — |
| 2021-08-04 | $119.24 | $123.57 | 273,900 | — | — |
| 2021-08-03 | $119.96 | $124.32 | 331,500 | — | — |
| 2021-08-02 | $117.79 | $122.07 | 339,200 | — | — |
| 2021-07-30 | $118.57 | $122.88 | 307,400 | — | — |
| 2021-07-29 | $118.19 | $122.48 | 300,100 | — | — |
| 2021-07-28 | $115.95 | $120.16 | 358,800 | — | — |
| 2021-07-27 | $114.80 | $118.97 | 333,800 | — | — |
| 2021-07-26 | $114.81 | $118.98 | 327,900 | — | — |
| 2021-07-23 | $113.86 | $117.99 | 190,800 | — | — |
| 2021-07-22 | $112.23 | $116.31 | 268,700 | — | — |
| 2021-07-21 | $114.18 | $118.33 | 468,100 | — | — |
| 2021-07-20 | $111.19 | $115.23 | 526,100 | — | — |
| 2021-07-19 | $108.54 | $112.48 | 441,200 | — | — |
| 2021-07-16 | $109.85 | $113.84 | 312,000 | — | — |
| 2021-07-15 | $111.60 | $115.65 | 369,100 | — | — |
| 2021-07-14 | $112.52 | $116.61 | 341,500 | — | — |
| 2021-07-13 | $112.18 | $116.25 | 351,900 | — | — |
| 2021-07-12 | $113.13 | $117.24 | 398,700 | — | — |
| 2021-07-09 | $113.38 | $117.50 | 317,500 | — | — |
| 2021-07-08 | $110.94 | $114.97 | 449,300 | — | — |
| 2021-07-07 | $113.38 | $117.50 | 408,600 | — | — |
| 2021-07-06 | $111.99 | $116.06 | 715,000 | — | — |
| 2021-07-02 | $114.62 | $118.78 | 411,400 | — | — |
| 2021-07-01 | $114.95 | $119.12 | 497,100 | — | — |
| 2021-06-30 | $113.83 | $117.96 | 451,500 | — | — |
| 2021-06-29 | $114.08 | $118.22 | 343,600 | — | — |
| 2021-06-28 | $113.52 | $117.64 | 562,500 | — | — |
| 2021-06-25 | $112.95 | $117.05 | 624,600 | — | — |
| 2021-06-24 | $112.87 | $116.97 | 362,800 | — | — |
| 2021-06-23 | $111.65 | $115.70 | 412,900 | — | — |
| 2021-06-22 | $111.77 | $115.83 | 488,500 | — | — |
| 2021-06-21 | $112.33 | $116.41 | 502,200 | — | — |
| 2021-06-18 | $110.56 | $114.57 | 1,448,300 | — | — |
| 2021-06-17 | $114.51 | $118.67 | 757,100 | — | — |
| 2021-06-16 | $117.04 | $121.29 | 497,400 | — | — |
| 2021-06-15 | $118.90 | $123.22 | 435,600 | — | — |
| 2021-06-14 | $119.40 | $123.74 | 547,200 | — | — |
| 2021-06-11 | $120.89 | $125.28 | 496,000 | — | — |
| 2021-06-10 | $121.19 | $125.59 | 440,500 | — | — |
| 2021-06-09 | $121.11 | $125.51 | 419,200 | — | — |
| 2021-06-08 | $122.23 | $126.67 | 674,600 | — | — |
| 2021-06-07 | $120.90 | $125.29 | 541,800 | — | — |
| 2021-06-04 | $122.08 | $126.51 | 417,900 | — | — |
| 2021-06-03 | $120.66 | $125.04 | 473,900 | — | — |
| 2021-06-02 | $121.63 | $126.05 | 660,600 | — | — |
| 2021-06-01 | $121.94 | $126.37 | 545,200 | — | — |
| 2021-05-28 | $120.33 | $124.70 | 545,300 | — | — |
| 2021-05-27 | $121.24 | $125.64 | 855,200 | — | — |
| 2021-05-26 | $121.96 | $126.39 | 579,700 | — | — |
| 2021-05-25 | $122.07 | $126.50 | 439,400 | — | — |
| 2021-05-24 | $123.65 | $128.14 | 350,100 | — | — |
| 2021-05-21 | $122.15 | $126.59 | 365,900 | — | — |
| 2021-05-20 | $120.98 | $125.37 | 400,300 | — | — |
| 2021-05-19 | $120.17 | $124.53 | 534,600 | — | — |
| 2021-05-18 | $119.40 | $123.74 | 476,500 | — | — |
| 2021-05-17 | $121.24 | $125.64 | 511,700 | — | — |
| 2021-05-14 | $119.02 | $123.34 | 448,400 | — | — |
| 2021-05-13 | $116.34 | $120.56 | 567,800 | — | — |
| 2021-05-12 | $112.87 | $116.97 | 718,300 | — | — |
| 2021-05-11 | $115.42 | $119.61 | 676,800 | — | — |
| 2021-05-10 | $117.32 | $121.58 | 756,800 | — | — |
| 2021-05-07 | $117.50 | $121.77 | 578,600 | — | — |
| 2021-05-06 | $114.30 | $118.45 | 508,000 | — | — |
| 2021-05-05 | $113.01 | $117.11 | 424,700 | — | — |
| 2021-05-04 | $111.70 | $115.76 | 490,500 | — | — |
| 2021-05-03 | $114.13 | $118.27 | 560,300 | — | — |
| 2021-04-30 | $114.07 | $118.21 | 530,300 | — | — |
| 2021-04-29 | $117.54 | $121.81 | 356,400 | — | — |
| 2021-04-28 | $116.68 | $120.92 | 324,600 | — | — |
| 2021-04-27 | $118.24 | $122.53 | 401,100 | — | — |
| 2021-04-26 | $118.48 | $122.78 | 326,600 | — | — |
| 2021-04-23 | $118.51 | $122.81 | 347,700 | — | — |
| 2021-04-22 | $116.68 | $120.92 | 301,900 | — | — |
| 2021-04-21 | $117.09 | $121.34 | 438,000 | — | — |
| 2021-04-20 | $115.96 | $120.17 | 351,400 | — | — |
| 2021-04-19 | $117.86 | $122.14 | 345,100 | — | — |
| 2021-04-16 | $117.86 | $122.14 | 428,400 | — | — |
| 2021-04-15 | $116.53 | $120.76 | 326,700 | — | — |
| 2021-04-14 | $116.27 | $120.49 | 376,300 | — | — |
| 2021-04-13 | $115.77 | $119.97 | 401,200 | — | — |
| 2021-04-12 | $116.35 | $120.57 | 335,700 | — | — |
| 2021-04-09 | $115.69 | $119.89 | 272,100 | — | — |
| 2021-04-08 | $115.13 | $119.31 | 479,000 | — | — |
| 2021-04-07 | $113.80 | $117.93 | 265,400 | — | — |
| 2021-04-06 | $114.76 | $118.93 | 504,300 | — | — |
| 2021-04-05 | $114.60 | $118.76 | 453,800 | — | — |
| 2021-04-01 | $112.14 | $116.21 | 282,400 | — | — |
| 2021-03-31 | $110.82 | $114.84 | 1,096,700 | — | — |
| 2021-03-30 | $109.44 | $113.41 | 467,500 | — | — |
| 2021-03-29 | $107.76 | $111.67 | 532,300 | — | — |
| 2021-03-26 | $109.75 | $113.74 | 258,900 | — | — |
| 2021-03-25 | $105.94 | $109.79 | 357,200 | — | — |
| 2021-03-24 | $103.59 | $107.35 | 374,600 | — | — |
| 2021-03-23 | $104.69 | $108.49 | 544,600 | — | — |
| 2021-03-22 | $109.02 | $112.98 | 491,200 | — | — |
| 2021-03-19 | $109.13 | $113.09 | 1,079,600 | — | — |
| 2021-03-18 | $108.12 | $112.05 | 409,100 | — | — |
| 2021-03-17 | $109.52 | $113.50 | 446,000 | — | — |
| 2021-03-16 | $108.10 | $112.03 | 407,100 | — | — |
| 2021-03-15 | $108.08 | $112.00 | 395,400 | — | — |
| 2021-03-12 | $105.27 | $109.09 | 409,500 | — | — |
| 2021-03-11 | $105.07 | $108.89 | 421,500 | — | — |
| 2021-03-10 | $103.99 | $107.77 | 506,300 | — | — |
| 2021-03-09 | $102.82 | $106.55 | 531,500 | — | — |
| 2021-03-08 | $102.01 | $105.71 | 652,900 | — | — |
| 2021-03-05 | $101.37 | $105.05 | 569,100 | — | — |
| 2021-03-04 | $98.75 | $102.34 | 849,800 | — | — |
| 2021-03-03 | $100.70 | $104.36 | 522,300 | — | — |
| 2021-03-02 | $101.58 | $105.27 | 446,800 | — | — |
| 2021-03-01 | $103.78 | $107.55 | 511,100 | — | — |
| 2021-02-26 | $100.26 | $103.90 | 942,400 | — | — |
| 2021-02-25 | $98.03 | $101.59 | 1,506,900 | — | — |
| 2021-02-24 | $102.88 | $106.62 | 515,800 | — | — |
| 2021-02-23 | $100.75 | $104.41 | 826,000 | — | — |
| 2021-02-22 | $102.02 | $105.72 | 578,100 | — | — |
| 2021-02-19 | $105.35 | $109.18 | 1,235,000 | — | — |
| 2021-02-18 | $103.34 | $107.09 | 781,800 | — | — |
| 2021-02-17 | $106.51 | $110.38 | 640,600 | — | — |
| 2021-02-16 | $107.25 | $111.14 | 946,000 | — | — |
| 2021-02-12 | $105.08 | $108.90 | 558,700 | — | — |
| 2021-02-11 | $104.10 | $107.88 | 502,800 | — | — |
| 2021-02-10 | $102.91 | $106.65 | 445,500 | — | — |
| 2021-02-09 | $103.76 | $107.53 | 515,400 | — | — |
| 2021-02-08 | $102.69 | $106.42 | 409,400 | — | — |
| 2021-02-05 | $100.41 | $104.06 | 457,900 | — | — |
| 2021-02-04 | $100.95 | $104.62 | 653,300 | — | — |
| 2021-02-03 | $99.96 | $103.59 | 469,600 | — | — |
| 2021-02-02 | $100.26 | $103.90 | 618,100 | — | — |
| 2021-02-01 | $100.33 | $103.97 | 441,400 | — | — |
| 2021-01-29 | $97.63 | $101.18 | 628,300 | — | — |
| 2021-01-28 | $101.17 | $104.84 | 376,600 | — | — |
| 2021-01-27 | $101.47 | $105.15 | 464,200 | — | — |
| 2021-01-26 | $103.70 | $107.47 | 338,900 | — | — |
| 2021-01-25 | $104.91 | $108.72 | 340,500 | — | — |
| 2021-01-22 | $104.89 | $108.70 | 252,700 | — | — |
| 2021-01-21 | $106.70 | $110.57 | 361,300 | — | — |
| 2021-01-20 | $106.88 | $110.76 | 350,700 | — | — |
| 2021-01-19 | $105.38 | $109.21 | 444,800 | — | — |
| 2021-01-15 | $103.89 | $107.66 | 295,800 | — | — |
| 2021-01-14 | $104.11 | $107.89 | 312,000 | — | — |
| 2021-01-13 | $103.69 | $107.46 | 477,700 | — | — |
| 2021-01-12 | $104.77 | $108.57 | 469,100 | — | — |
| 2021-01-11 | $104.00 | $107.78 | 382,200 | — | — |
| 2021-01-08 | $104.35 | $108.14 | 404,200 | — | — |
| 2021-01-07 | $105.64 | $109.48 | 428,100 | — | — |
| 2021-01-06 | $103.41 | $107.16 | 604,200 | — | — |
| 2021-01-05 | $100.50 | $104.15 | 460,700 | — | — |
| 2021-01-04 | $97.62 | $101.16 | 312,000 | — | — |