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
- 1973-02-21 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 | $216.57 | $510.74 | 171,000 | — | — |
| 2021-12-30 | $215.28 | $507.70 | 223,800 | — | — |
| 2021-12-29 | $217.11 | $512.01 | 329,400 | — | — |
| 2021-12-28 | $214.79 | $506.54 | 186,400 | — | — |
| 2021-12-27 | $212.50 | $501.14 | 196,200 | — | — |
| 2021-12-23 | $208.47 | $491.64 | 246,300 | — | — |
| 2021-12-22 | $207.15 | $488.53 | 368,600 | — | — |
| 2021-12-21 | $208.24 | $491.10 | 309,700 | — | — |
| 2021-12-20 | $202.38 | $477.28 | 503,800 | — | — |
| 2021-12-17 | $206.89 | $487.91 | 714,900 | — | — |
| 2021-12-16 | $210.87 | $497.30 | 384,500 | — | — |
| 2021-12-15 | $210.87 | $497.30 | 423,100 | — | — |
| 2021-12-14 | $208.32 | $491.29 | 453,400 | — | — |
| 2021-12-13 | $210.63 | $496.73 | 370,600 | — | — |
| 2021-12-10 | $212.63 | $501.45 | 316,700 | — | — |
| 2021-12-09 | $211.55 | $498.90 | 538,400 | — | — |
| 2021-12-08 | $215.51 | $508.24 | 323,600 | — | — |
| 2021-12-07 | $215.21 | $507.53 | 402,700 | — | — |
| 2021-12-06 | $211.01 | $497.63 | 346,800 | — | — |
| 2021-12-03 | $205.66 | $485.01 | 431,100 | — | — |
| 2021-12-02 | $209.18 | $493.31 | 452,600 | — | — |
| 2021-12-01 | $202.71 | $478.06 | 465,400 | — | — |
| 2021-11-30 | $205.07 | $483.62 | 1,012,700 | — | — |
| 2021-11-29 | $215.53 | $506.69 | 424,900 | — | — |
| 2021-11-26 | $213.95 | $502.97 | 318,700 | — | — |
| 2021-11-24 | $218.85 | $514.49 | 564,000 | — | — |
| 2021-11-23 | $221.45 | $520.60 | 293,800 | — | — |
| 2021-11-22 | $218.97 | $514.77 | 452,400 | — | — |
| 2021-11-19 | $218.52 | $513.71 | 474,700 | — | — |
| 2021-11-18 | $219.78 | $516.68 | 345,800 | — | — |
| 2021-11-17 | $222.92 | $524.06 | 243,400 | — | — |
| 2021-11-16 | $225.22 | $529.47 | 272,900 | — | — |
| 2021-11-15 | $224.59 | $527.98 | 314,200 | — | — |
| 2021-11-12 | $225.19 | $529.39 | 222,800 | — | — |
| 2021-11-11 | $221.85 | $521.54 | 233,100 | — | — |
| 2021-11-10 | $222.59 | $523.28 | 310,900 | — | — |
| 2021-11-09 | $227.13 | $533.96 | 392,000 | — | — |
| 2021-11-08 | $226.48 | $532.43 | 321,500 | — | — |
| 2021-11-05 | $226.42 | $532.29 | 747,400 | — | — |
| 2021-11-04 | $218.35 | $513.31 | 274,300 | — | — |
| 2021-11-03 | $217.24 | $510.71 | 591,200 | — | — |
| 2021-11-02 | $216.18 | $508.21 | 417,300 | — | — |
| 2021-11-01 | $219.24 | $515.41 | 641,300 | — | — |
| 2021-10-29 | $217.72 | $511.83 | 686,100 | — | — |
| 2021-10-28 | $215.29 | $506.12 | 604,800 | — | — |
| 2021-10-27 | $208.18 | $489.41 | 790,100 | — | — |
| 2021-10-26 | $211.90 | $498.15 | 727,900 | — | — |
| 2021-10-25 | $218.02 | $512.54 | 460,600 | — | — |
| 2021-10-22 | $217.50 | $511.32 | 293,500 | — | — |
| 2021-10-21 | $216.37 | $508.66 | 254,000 | — | — |
| 2021-10-20 | $214.67 | $504.66 | 364,500 | — | — |
| 2021-10-19 | $211.28 | $496.69 | 302,800 | — | — |
| 2021-10-18 | $209.52 | $492.56 | 475,200 | — | — |
| 2021-10-15 | $209.75 | $493.10 | 444,300 | — | — |
| 2021-10-14 | $207.73 | $488.35 | 503,200 | — | — |
| 2021-10-13 | $205.42 | $482.92 | 360,600 | — | — |
| 2021-10-12 | $205.68 | $483.53 | 378,800 | — | — |
| 2021-10-11 | $206.01 | $484.30 | 270,100 | — | — |
| 2021-10-08 | $206.77 | $486.09 | 397,200 | — | — |
| 2021-10-07 | $213.33 | $501.51 | 323,800 | — | — |
| 2021-10-06 | $210.31 | $494.41 | 432,900 | — | — |
| 2021-10-05 | $210.97 | $495.97 | 520,400 | — | — |
| 2021-10-04 | $207.94 | $488.84 | 357,900 | — | — |
| 2021-10-01 | $209.65 | $492.86 | 395,500 | — | — |
| 2021-09-30 | $207.21 | $487.13 | 467,300 | — | — |
| 2021-09-29 | $212.84 | $500.36 | 238,800 | — | — |
| 2021-09-28 | $212.52 | $499.61 | 302,600 | — | — |
| 2021-09-27 | $217.07 | $510.31 | 427,400 | — | — |
| 2021-09-24 | $216.94 | $510.00 | 274,600 | — | — |
| 2021-09-23 | $218.51 | $513.69 | 424,100 | — | — |
| 2021-09-22 | $213.39 | $501.65 | 322,600 | — | — |
| 2021-09-21 | $210.53 | $494.93 | 307,100 | — | — |
| 2021-09-20 | $212.43 | $499.40 | 368,200 | — | — |
| 2021-09-17 | $214.68 | $504.69 | 741,900 | — | — |
| 2021-09-16 | $221.43 | $520.56 | 284,300 | — | — |
| 2021-09-15 | $222.53 | $523.14 | 373,200 | — | — |
| 2021-09-14 | $221.82 | $521.47 | 295,700 | — | — |
| 2021-09-13 | $223.32 | $525.00 | 236,200 | — | — |
| 2021-09-10 | $224.37 | $527.47 | 312,200 | — | — |
| 2021-09-09 | $224.94 | $528.81 | 212,100 | — | — |
| 2021-09-08 | $224.92 | $528.76 | 368,300 | — | — |
| 2021-09-07 | $223.88 | $526.32 | 434,500 | — | — |
| 2021-09-03 | $225.73 | $530.66 | 296,600 | — | — |
| 2021-09-02 | $227.37 | $534.52 | 256,400 | — | — |
| 2021-09-01 | $226.14 | $531.63 | 454,400 | — | — |
| 2021-08-31 | $225.39 | $529.86 | 584,100 | — | — |
| 2021-08-30 | $226.62 | $531.16 | 288,900 | — | — |
| 2021-08-27 | $226.14 | $530.03 | 439,300 | — | — |
| 2021-08-26 | $224.69 | $526.63 | 402,400 | — | — |
| 2021-08-25 | $223.94 | $524.88 | 791,600 | — | — |
| 2021-08-24 | $219.09 | $513.51 | 374,200 | — | — |
| 2021-08-23 | $218.05 | $511.07 | 308,800 | — | — |
| 2021-08-20 | $218.28 | $511.61 | 321,800 | — | — |
| 2021-08-19 | $215.47 | $505.02 | 392,000 | — | — |
| 2021-08-18 | $215.62 | $505.38 | 371,500 | — | — |
| 2021-08-17 | $216.78 | $508.09 | 423,900 | — | — |
| 2021-08-16 | $219.70 | $514.94 | 538,400 | — | — |
| 2021-08-13 | $215.53 | $505.16 | 292,600 | — | — |
| 2021-08-12 | $216.02 | $506.31 | 255,500 | — | — |
| 2021-08-11 | $217.50 | $509.78 | 317,700 | — | — |
| 2021-08-10 | $217.03 | $508.68 | 349,900 | — | — |
| 2021-08-09 | $214.65 | $503.10 | 453,400 | — | — |
| 2021-08-06 | $213.22 | $499.75 | 369,500 | — | — |
| 2021-08-05 | $211.90 | $496.66 | 280,800 | — | — |
| 2021-08-04 | $212.76 | $498.67 | 389,700 | — | — |
| 2021-08-03 | $213.97 | $501.51 | 358,100 | — | — |
| 2021-08-02 | $210.26 | $492.81 | 534,300 | — | — |
| 2021-07-30 | $210.68 | $493.80 | 342,000 | — | — |
| 2021-07-29 | $209.70 | $491.50 | 436,900 | — | — |
| 2021-07-28 | $209.99 | $492.18 | 1,185,400 | — | — |
| 2021-07-27 | $205.05 | $480.60 | 683,700 | — | — |
| 2021-07-26 | $205.30 | $481.19 | 445,200 | — | — |
| 2021-07-23 | $202.25 | $474.04 | 399,400 | — | — |
| 2021-07-22 | $200.88 | $470.83 | 376,300 | — | — |
| 2021-07-21 | $203.09 | $476.01 | 664,200 | — | — |
| 2021-07-20 | $200.75 | $470.52 | 907,700 | — | — |
| 2021-07-19 | $198.84 | $466.05 | 732,200 | — | — |
| 2021-07-16 | $203.29 | $476.48 | 465,100 | — | — |
| 2021-07-15 | $207.87 | $487.21 | 296,800 | — | — |
| 2021-07-14 | $208.05 | $487.63 | 349,300 | — | — |
| 2021-07-13 | $208.22 | $488.03 | 569,000 | — | — |
| 2021-07-12 | $210.43 | $493.21 | 483,600 | — | — |
| 2021-07-09 | $210.35 | $493.02 | 330,700 | — | — |
| 2021-07-08 | $207.48 | $486.30 | 384,500 | — | — |
| 2021-07-07 | $209.51 | $491.05 | 592,300 | — | — |
| 2021-07-06 | $206.52 | $484.05 | 467,700 | — | — |
| 2021-07-02 | $209.90 | $491.97 | 349,600 | — | — |
| 2021-07-01 | $210.27 | $492.84 | 387,000 | — | — |
| 2021-06-30 | $210.24 | $492.77 | 274,200 | — | — |
| 2021-06-29 | $209.71 | $491.52 | 236,100 | — | — |
| 2021-06-28 | $209.40 | $490.80 | 386,900 | — | — |
| 2021-06-25 | $208.67 | $489.09 | 786,500 | — | — |
| 2021-06-24 | $207.82 | $487.09 | 539,200 | — | — |
| 2021-06-23 | $208.62 | $488.97 | 222,500 | — | — |
| 2021-06-22 | $210.04 | $492.30 | 354,100 | — | — |
| 2021-06-21 | $209.88 | $491.92 | 383,300 | — | — |
| 2021-06-18 | $205.49 | $481.63 | 823,400 | — | — |
| 2021-06-17 | $208.57 | $488.85 | 382,200 | — | — |
| 2021-06-16 | $211.09 | $494.76 | 418,200 | — | — |
| 2021-06-15 | $214.67 | $503.15 | 697,700 | — | — |
| 2021-06-14 | $213.56 | $500.55 | 658,500 | — | — |
| 2021-06-11 | $219.35 | $514.12 | 353,200 | — | — |
| 2021-06-10 | $217.09 | $508.82 | 266,700 | — | — |
| 2021-06-09 | $218.12 | $511.24 | 235,300 | — | — |
| 2021-06-08 | $218.27 | $511.59 | 385,400 | — | — |
| 2021-06-07 | $216.42 | $507.25 | 778,100 | — | — |
| 2021-06-04 | $220.32 | $516.39 | 391,400 | — | — |
| 2021-06-03 | $219.25 | $513.88 | 487,100 | — | — |
| 2021-06-02 | $219.38 | $514.19 | 585,200 | — | — |
| 2021-06-01 | $222.56 | $521.64 | 542,600 | — | — |
| 2021-05-28 | $220.53 | $515.29 | 522,200 | — | — |
| 2021-05-27 | $218.64 | $510.87 | 1,153,300 | — | — |
| 2021-05-26 | $216.71 | $506.36 | 856,500 | — | — |
| 2021-05-25 | $216.97 | $506.97 | 598,200 | — | — |
| 2021-05-24 | $218.81 | $511.27 | 460,800 | — | — |
| 2021-05-21 | $216.62 | $506.15 | 499,300 | — | — |
| 2021-05-20 | $216.99 | $507.02 | 407,400 | — | — |
| 2021-05-19 | $216.02 | $504.75 | 496,800 | — | — |
| 2021-05-18 | $216.06 | $504.85 | 414,600 | — | — |
| 2021-05-17 | $220.96 | $516.29 | 368,500 | — | — |
| 2021-05-14 | $219.06 | $511.86 | 537,700 | — | — |
| 2021-05-13 | $220.44 | $515.08 | 443,400 | — | — |
| 2021-05-12 | $214.95 | $502.25 | 483,600 | — | — |
| 2021-05-11 | $218.40 | $510.31 | 546,800 | — | — |
| 2021-05-10 | $221.58 | $517.74 | 469,300 | — | — |
| 2021-05-07 | $221.46 | $517.46 | 388,800 | — | — |
| 2021-05-06 | $220.35 | $514.87 | 419,100 | — | — |
| 2021-05-05 | $215.92 | $504.52 | 805,800 | — | — |
| 2021-05-04 | $214.70 | $501.67 | 674,600 | — | — |
| 2021-05-03 | $213.71 | $499.35 | 603,300 | — | — |
| 2021-04-30 | $214.17 | $500.43 | 683,000 | — | — |
| 2021-04-29 | $214.73 | $501.74 | 547,700 | — | — |
| 2021-04-28 | $211.41 | $493.98 | 1,188,200 | — | — |
| 2021-04-27 | $204.24 | $477.23 | 1,075,800 | — | — |
| 2021-04-26 | $200.79 | $469.17 | 570,900 | — | — |
| 2021-04-23 | $202.16 | $472.37 | 407,500 | — | — |
| 2021-04-22 | $200.00 | $467.32 | 639,200 | — | — |
| 2021-04-21 | $199.23 | $465.52 | 555,200 | — | — |
| 2021-04-20 | $198.04 | $462.74 | 518,800 | — | — |
| 2021-04-19 | $198.60 | $464.05 | 539,700 | — | — |
| 2021-04-16 | $198.60 | $464.05 | 416,700 | — | — |
| 2021-04-15 | $198.45 | $463.70 | 525,100 | — | — |
| 2021-04-14 | $194.65 | $454.82 | 722,600 | — | — |
| 2021-04-13 | $193.64 | $452.46 | 611,300 | — | — |
| 2021-04-12 | $196.54 | $459.24 | 491,200 | — | — |
| 2021-04-09 | $197.13 | $460.61 | 915,300 | — | — |
| 2021-04-08 | $191.97 | $448.56 | 452,300 | — | — |
| 2021-04-07 | $190.60 | $445.36 | 323,200 | — | — |
| 2021-04-06 | $192.31 | $449.35 | 494,800 | — | — |
| 2021-04-05 | $190.95 | $446.17 | 449,800 | — | — |
| 2021-04-01 | $188.07 | $439.44 | 850,900 | — | — |
| 2021-03-31 | $183.65 | $429.12 | 414,900 | — | — |
| 2021-03-30 | $185.18 | $432.69 | 397,400 | — | — |
| 2021-03-29 | $182.49 | $426.41 | 582,300 | — | — |
| 2021-03-26 | $183.64 | $429.09 | 306,100 | — | — |
| 2021-03-25 | $181.59 | $424.30 | 535,300 | — | — |
| 2021-03-24 | $177.10 | $413.81 | 401,000 | — | — |
| 2021-03-23 | $176.81 | $413.13 | 428,600 | — | — |
| 2021-03-22 | $180.43 | $421.59 | 356,700 | — | — |
| 2021-03-19 | $179.51 | $419.44 | 1,330,600 | — | — |
| 2021-03-18 | $181.57 | $424.26 | 603,800 | — | — |
| 2021-03-17 | $181.13 | $423.23 | 363,200 | — | — |
| 2021-03-16 | $180.53 | $421.83 | 538,800 | — | — |
| 2021-03-15 | $184.01 | $429.96 | 420,700 | — | — |
| 2021-03-12 | $180.79 | $422.43 | 373,200 | — | — |
| 2021-03-11 | $179.28 | $418.91 | 698,700 | — | — |
| 2021-03-10 | $180.25 | $421.17 | 596,100 | — | — |
| 2021-03-09 | $182.27 | $425.89 | 637,200 | — | — |
| 2021-03-08 | $183.04 | $427.69 | 865,600 | — | — |
| 2021-03-05 | $177.27 | $414.21 | 592,500 | — | — |
| 2021-03-04 | $172.19 | $402.34 | 458,700 | — | — |
| 2021-03-03 | $178.42 | $416.90 | 595,100 | — | — |
| 2021-03-02 | $177.01 | $413.60 | 540,500 | — | — |
| 2021-03-01 | $178.47 | $415.56 | 513,400 | — | — |
| 2021-02-26 | $175.21 | $407.97 | 701,900 | — | — |
| 2021-02-25 | $178.92 | $416.61 | 631,700 | — | — |
| 2021-02-24 | $180.52 | $420.34 | 1,277,100 | — | — |
| 2021-02-23 | $175.74 | $409.21 | 601,000 | — | — |
| 2021-02-22 | $172.31 | $401.22 | 577,300 | — | — |
| 2021-02-19 | $175.41 | $408.44 | 616,000 | — | — |
| 2021-02-18 | $172.57 | $401.83 | 398,800 | — | — |
| 2021-02-17 | $175.48 | $408.60 | 345,900 | — | — |
| 2021-02-16 | $179.11 | $417.05 | 465,100 | — | — |
| 2021-02-12 | $177.23 | $412.68 | 252,600 | — | — |
| 2021-02-11 | $173.36 | $403.67 | 434,300 | — | — |
| 2021-02-10 | $174.63 | $406.62 | 511,400 | — | — |
| 2021-02-09 | $172.54 | $401.76 | 491,100 | — | — |
| 2021-02-08 | $174.89 | $407.23 | 531,400 | — | — |
| 2021-02-05 | $173.09 | $403.04 | 667,900 | — | — |
| 2021-02-04 | $169.76 | $395.28 | 730,400 | — | — |
| 2021-02-03 | $166.41 | $387.48 | 925,500 | — | — |
| 2021-02-02 | $155.99 | $363.22 | 456,000 | — | — |
| 2021-02-01 | $153.06 | $356.40 | 381,700 | — | — |
| 2021-01-29 | $150.87 | $351.30 | 421,000 | — | — |
| 2021-01-28 | $154.31 | $359.31 | 385,500 | — | — |
| 2021-01-27 | $148.67 | $346.18 | 430,900 | — | — |
| 2021-01-26 | $155.37 | $361.78 | 307,200 | — | — |
| 2021-01-25 | $155.93 | $363.08 | 388,000 | — | — |
| 2021-01-22 | $156.68 | $364.83 | 468,400 | — | — |
| 2021-01-21 | $159.77 | $372.02 | 296,600 | — | — |
| 2021-01-20 | $159.38 | $371.11 | 412,000 | — | — |
| 2021-01-19 | $159.77 | $372.02 | 412,700 | — | — |
| 2021-01-15 | $159.33 | $371.00 | 421,000 | — | — |
| 2021-01-14 | $161.78 | $376.70 | 373,600 | — | — |
| 2021-01-13 | $162.93 | $379.38 | 563,300 | — | — |
| 2021-01-12 | $163.43 | $380.54 | 436,400 | — | — |
| 2021-01-11 | $161.34 | $375.68 | 541,400 | — | — |
| 2021-01-08 | $156.75 | $364.99 | 664,200 | — | — |
| 2021-01-07 | $162.98 | $379.50 | 510,900 | — | — |
| 2021-01-06 | $158.05 | $368.02 | 1,006,700 | — | — |
| 2021-01-05 | $152.23 | $354.46 | 827,000 | — | — |
| 2021-01-04 | $151.90 | $353.70 | 527,900 | — | — |