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
- 1986-06-03 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 | $168.60 | $199.84 | 146,000 | — | — |
| 2021-12-30 | $169.05 | $200.38 | 65,700 | — | — |
| 2021-12-29 | $170.05 | $201.56 | 61,100 | — | — |
| 2021-12-28 | $167.64 | $198.70 | 73,200 | — | — |
| 2021-12-27 | $166.13 | $196.91 | 222,300 | — | — |
| 2021-12-23 | $164.21 | $193.88 | 154,200 | — | — |
| 2021-12-22 | $164.90 | $194.70 | 116,200 | — | — |
| 2021-12-21 | $165.14 | $194.98 | 107,700 | — | — |
| 2021-12-20 | $164.86 | $194.65 | 152,000 | — | — |
| 2021-12-17 | $165.07 | $194.90 | 453,400 | — | — |
| 2021-12-16 | $166.99 | $197.16 | 98,400 | — | — |
| 2021-12-15 | $168.97 | $199.50 | 158,500 | — | — |
| 2021-12-14 | $165.86 | $195.83 | 100,600 | — | — |
| 2021-12-13 | $166.71 | $196.83 | 159,200 | — | — |
| 2021-12-10 | $164.95 | $194.75 | 105,500 | — | — |
| 2021-12-09 | $165.73 | $195.68 | 72,700 | — | — |
| 2021-12-08 | $166.47 | $196.55 | 92,000 | — | — |
| 2021-12-07 | $164.42 | $194.13 | 134,100 | — | — |
| 2021-12-06 | $162.95 | $192.39 | 170,800 | — | — |
| 2021-12-03 | $158.00 | $186.55 | 272,400 | — | — |
| 2021-12-02 | $160.28 | $189.24 | 157,000 | — | — |
| 2021-12-01 | $157.24 | $185.65 | 132,600 | — | — |
| 2021-11-30 | $158.00 | $186.55 | 209,000 | — | — |
| 2021-11-29 | $162.24 | $191.55 | 104,100 | — | — |
| 2021-11-26 | $165.28 | $195.14 | 67,400 | — | — |
| 2021-11-24 | $169.56 | $200.20 | 46,900 | — | — |
| 2021-11-23 | $172.32 | $203.46 | 110,800 | — | — |
| 2021-11-22 | $172.50 | $203.67 | 181,800 | — | — |
| 2021-11-19 | $167.43 | $197.68 | 117,700 | — | — |
| 2021-11-18 | $169.25 | $199.83 | 110,100 | — | — |
| 2021-11-17 | $167.51 | $197.78 | 100,100 | — | — |
| 2021-11-16 | $165.66 | $195.59 | 70,500 | — | — |
| 2021-11-15 | $164.19 | $193.86 | 52,000 | — | — |
| 2021-11-12 | $165.26 | $195.12 | 55,700 | — | — |
| 2021-11-11 | $163.32 | $192.83 | 67,000 | — | — |
| 2021-11-10 | $163.14 | $192.62 | 69,900 | — | — |
| 2021-11-09 | $164.01 | $193.64 | 58,300 | — | — |
| 2021-11-08 | $163.90 | $193.51 | 72,600 | — | — |
| 2021-11-05 | $161.86 | $191.11 | 93,700 | — | — |
| 2021-11-04 | $156.89 | $185.24 | 101,400 | — | — |
| 2021-11-03 | $156.73 | $185.05 | 113,800 | — | — |
| 2021-11-02 | $155.43 | $183.51 | 107,400 | — | — |
| 2021-11-01 | $152.00 | $179.46 | 118,000 | — | — |
| 2021-10-29 | $153.09 | $180.75 | 153,800 | — | — |
| 2021-10-28 | $153.19 | $180.87 | 75,400 | — | — |
| 2021-10-27 | $151.88 | $179.32 | 75,100 | — | — |
| 2021-10-26 | $153.96 | $181.78 | 69,600 | — | — |
| 2021-10-25 | $154.54 | $182.46 | 83,300 | — | — |
| 2021-10-22 | $154.76 | $182.72 | 37,100 | — | — |
| 2021-10-21 | $155.58 | $183.69 | 70,100 | — | — |
| 2021-10-20 | $154.24 | $182.11 | 48,500 | — | — |
| 2021-10-19 | $153.21 | $180.89 | 41,200 | — | — |
| 2021-10-18 | $152.82 | $180.43 | 49,500 | — | — |
| 2021-10-15 | $150.97 | $178.25 | 98,500 | — | — |
| 2021-10-14 | $152.84 | $180.46 | 98,300 | — | — |
| 2021-10-13 | $149.53 | $176.55 | 110,500 | — | — |
| 2021-10-12 | $152.34 | $179.87 | 66,900 | — | — |
| 2021-10-11 | $152.99 | $180.63 | 120,900 | — | — |
| 2021-10-08 | $152.89 | $180.52 | 61,300 | — | — |
| 2021-10-07 | $152.98 | $180.62 | 159,100 | — | — |
| 2021-10-06 | $150.74 | $177.98 | 63,600 | — | — |
| 2021-10-05 | $149.36 | $176.35 | 176,200 | — | — |
| 2021-10-04 | $150.95 | $178.22 | 88,900 | — | — |
| 2021-10-01 | $149.18 | $176.13 | 174,300 | — | — |
| 2021-09-30 | $145.07 | $171.28 | 136,400 | — | — |
| 2021-09-29 | $146.24 | $172.66 | 205,900 | — | — |
| 2021-09-28 | $150.61 | $177.82 | 355,300 | — | — |
| 2021-09-27 | $147.14 | $173.73 | 114,500 | — | — |
| 2021-09-24 | $145.28 | $171.53 | 116,000 | — | — |
| 2021-09-23 | $145.31 | $171.57 | 86,300 | — | — |
| 2021-09-22 | $140.73 | $166.16 | 74,100 | — | — |
| 2021-09-21 | $140.63 | $166.04 | 150,900 | — | — |
| 2021-09-20 | $139.26 | $164.42 | 129,300 | — | — |
| 2021-09-17 | $140.02 | $165.32 | 480,400 | — | — |
| 2021-09-16 | $138.45 | $163.47 | 74,000 | — | — |
| 2021-09-15 | $139.12 | $164.26 | 76,200 | — | — |
| 2021-09-14 | $137.72 | $162.60 | 83,300 | — | — |
| 2021-09-13 | $139.47 | $164.67 | 98,300 | — | — |
| 2021-09-10 | $138.76 | $163.83 | 94,700 | — | — |
| 2021-09-09 | $139.13 | $164.27 | 109,700 | — | — |
| 2021-09-08 | $141.07 | $166.56 | 94,600 | — | — |
| 2021-09-07 | $138.80 | $163.88 | 93,000 | — | — |
| 2021-09-03 | $140.72 | $166.15 | 118,100 | — | — |
| 2021-09-02 | $142.13 | $167.81 | 109,100 | — | — |
| 2021-09-01 | $139.92 | $165.20 | 62,900 | — | — |
| 2021-08-31 | $140.42 | $165.79 | 140,100 | — | — |
| 2021-08-30 | $139.37 | $164.55 | 146,500 | — | — |
| 2021-08-27 | $137.87 | $162.78 | 128,400 | — | — |
| 2021-08-26 | $134.15 | $158.39 | 71,900 | — | — |
| 2021-08-25 | $133.70 | $157.86 | 47,800 | — | — |
| 2021-08-24 | $133.52 | $157.65 | 51,300 | — | — |
| 2021-08-23 | $135.95 | $160.51 | 99,700 | — | — |
| 2021-08-20 | $133.96 | $158.16 | 120,500 | — | — |
| 2021-08-19 | $131.20 | $154.91 | 83,700 | — | — |
| 2021-08-18 | $130.32 | $153.87 | 84,100 | — | — |
| 2021-08-17 | $130.59 | $154.19 | 51,900 | — | — |
| 2021-08-16 | $131.32 | $155.05 | 34,000 | — | — |
| 2021-08-13 | $130.56 | $154.15 | 54,300 | — | — |
| 2021-08-12 | $129.24 | $152.59 | 109,500 | — | — |
| 2021-08-11 | $130.49 | $154.07 | 98,800 | — | — |
| 2021-08-10 | $130.83 | $154.47 | 122,700 | — | — |
| 2021-08-09 | $131.08 | $154.76 | 77,000 | — | — |
| 2021-08-06 | $133.79 | $157.96 | 70,300 | — | — |
| 2021-08-05 | $132.54 | $156.49 | 49,300 | — | — |
| 2021-08-04 | $130.92 | $154.58 | 71,000 | — | — |
| 2021-08-03 | $132.06 | $155.92 | 123,300 | — | — |
| 2021-08-02 | $133.13 | $157.18 | 92,100 | — | — |
| 2021-07-30 | $134.89 | $159.26 | 106,900 | — | — |
| 2021-07-29 | $134.22 | $158.47 | 43,400 | — | — |
| 2021-07-28 | $132.07 | $155.93 | 45,000 | — | — |
| 2021-07-27 | $132.45 | $156.38 | 44,300 | — | — |
| 2021-07-26 | $132.41 | $156.33 | 36,400 | — | — |
| 2021-07-23 | $131.87 | $155.70 | 58,000 | — | — |
| 2021-07-22 | $129.75 | $153.19 | 69,700 | — | — |
| 2021-07-21 | $130.18 | $153.70 | 80,300 | — | — |
| 2021-07-20 | $130.79 | $154.42 | 139,900 | — | — |
| 2021-07-19 | $129.20 | $152.54 | 101,200 | — | — |
| 2021-07-16 | $129.89 | $153.36 | 82,000 | — | — |
| 2021-07-15 | $130.39 | $153.95 | 74,800 | — | — |
| 2021-07-14 | $129.73 | $153.17 | 52,200 | — | — |
| 2021-07-13 | $129.77 | $153.22 | 60,000 | — | — |
| 2021-07-12 | $131.83 | $155.65 | 99,300 | — | — |
| 2021-07-09 | $130.97 | $154.63 | 71,800 | — | — |
| 2021-07-08 | $130.02 | $153.51 | 71,400 | — | — |
| 2021-07-07 | $133.02 | $157.05 | 125,100 | — | — |
| 2021-07-06 | $131.02 | $154.69 | 120,900 | — | — |
| 2021-07-02 | $131.29 | $155.01 | 131,300 | — | — |
| 2021-07-01 | $132.81 | $156.81 | 72,600 | — | — |
| 2021-06-30 | $131.26 | $154.98 | 56,900 | — | — |
| 2021-06-29 | $130.83 | $154.47 | 56,800 | — | — |
| 2021-06-28 | $131.22 | $154.93 | 82,800 | — | — |
| 2021-06-25 | $131.80 | $155.61 | 408,700 | — | — |
| 2021-06-24 | $131.61 | $155.39 | 210,500 | — | — |
| 2021-06-23 | $130.23 | $153.76 | 115,900 | — | — |
| 2021-06-22 | $131.54 | $155.31 | 65,100 | — | — |
| 2021-06-21 | $131.87 | $155.70 | 139,900 | — | — |
| 2021-06-18 | $129.76 | $153.21 | 184,400 | — | — |
| 2021-06-17 | $131.68 | $155.47 | 109,600 | — | — |
| 2021-06-16 | $133.92 | $158.12 | 131,300 | — | — |
| 2021-06-15 | $133.32 | $157.41 | 92,300 | — | — |
| 2021-06-14 | $132.30 | $156.20 | 89,200 | — | — |
| 2021-06-11 | $132.14 | $156.02 | 67,500 | — | — |
| 2021-06-10 | $132.46 | $156.39 | 100,500 | — | — |
| 2021-06-09 | $133.37 | $157.47 | 149,500 | — | — |
| 2021-06-08 | $132.94 | $156.96 | 93,400 | — | — |
| 2021-06-07 | $132.30 | $156.20 | 216,800 | — | — |
| 2021-06-04 | $132.81 | $156.81 | 65,000 | — | — |
| 2021-06-03 | $132.03 | $155.89 | 66,700 | — | — |
| 2021-06-02 | $131.89 | $155.72 | 125,700 | — | — |
| 2021-06-01 | $133.27 | $157.35 | 125,600 | — | — |
| 2021-05-28 | $131.00 | $154.67 | 67,000 | — | — |
| 2021-05-27 | $131.08 | $154.76 | 148,800 | — | — |
| 2021-05-26 | $130.35 | $153.90 | 127,900 | — | — |
| 2021-05-25 | $128.36 | $151.55 | 72,900 | — | — |
| 2021-05-24 | $129.35 | $152.72 | 86,000 | — | — |
| 2021-05-21 | $129.33 | $152.70 | 104,500 | — | — |
| 2021-05-20 | $129.48 | $152.88 | 117,700 | — | — |
| 2021-05-19 | $131.72 | $155.52 | 137,000 | — | — |
| 2021-05-18 | $131.56 | $155.33 | 167,600 | — | — |
| 2021-05-17 | $131.01 | $154.68 | 83,500 | — | — |
| 2021-05-14 | $133.25 | $157.33 | 72,800 | — | — |
| 2021-05-13 | $133.20 | $157.27 | 143,800 | — | — |
| 2021-05-12 | $128.27 | $151.45 | 85,200 | — | — |
| 2021-05-11 | $130.40 | $153.96 | 47,900 | — | — |
| 2021-05-10 | $129.46 | $152.85 | 96,400 | — | — |
| 2021-05-07 | $131.58 | $155.35 | 77,100 | — | — |
| 2021-05-06 | $132.91 | $156.93 | 126,200 | — | — |
| 2021-05-05 | $132.63 | $156.59 | 86,900 | — | — |
| 2021-05-04 | $133.60 | $157.74 | 159,600 | — | — |
| 2021-05-03 | $130.44 | $154.01 | 359,600 | — | — |
| 2021-04-30 | $127.19 | $150.17 | 180,100 | — | — |
| 2021-04-29 | $124.62 | $147.14 | 82,000 | — | — |
| 2021-04-28 | $124.97 | $147.55 | 95,900 | — | — |
| 2021-04-27 | $124.01 | $146.42 | 88,600 | — | — |
| 2021-04-26 | $124.21 | $146.65 | 105,200 | — | — |
| 2021-04-23 | $124.21 | $146.65 | 111,900 | — | — |
| 2021-04-22 | $119.87 | $141.53 | 116,400 | — | — |
| 2021-04-21 | $121.52 | $143.48 | 114,300 | — | — |
| 2021-04-20 | $121.04 | $142.91 | 81,700 | — | — |
| 2021-04-19 | $122.08 | $144.14 | 77,200 | — | — |
| 2021-04-16 | $122.84 | $145.04 | 121,000 | — | — |
| 2021-04-15 | $122.10 | $144.16 | 109,900 | — | — |
| 2021-04-14 | $121.78 | $143.78 | 104,000 | — | — |
| 2021-04-13 | $122.15 | $144.22 | 221,700 | — | — |
| 2021-04-12 | $121.19 | $143.09 | 108,600 | — | — |
| 2021-04-09 | $121.27 | $143.18 | 175,300 | — | — |
| 2021-04-08 | $120.60 | $142.39 | 151,900 | — | — |
| 2021-04-07 | $120.87 | $142.71 | 147,100 | — | — |
| 2021-04-06 | $125.41 | $148.07 | 108,100 | — | — |
| 2021-04-05 | $126.50 | $149.36 | 121,500 | — | — |
| 2021-04-01 | $126.37 | $149.20 | 99,100 | — | — |
| 2021-03-31 | $125.41 | $148.07 | 129,200 | — | — |
| 2021-03-30 | $126.58 | $149.45 | 92,100 | — | — |
| 2021-03-29 | $126.22 | $149.03 | 122,400 | — | — |
| 2021-03-26 | $128.28 | $151.46 | 57,100 | — | — |
| 2021-03-25 | $125.97 | $148.73 | 64,800 | — | — |
| 2021-03-24 | $124.92 | $147.49 | 105,900 | — | — |
| 2021-03-23 | $123.64 | $145.98 | 70,700 | — | — |
| 2021-03-22 | $126.57 | $149.44 | 63,700 | — | — |
| 2021-03-19 | $127.65 | $150.71 | 423,100 | — | — |
| 2021-03-18 | $128.18 | $151.34 | 90,500 | — | — |
| 2021-03-17 | $128.57 | $151.80 | 200,300 | — | — |
| 2021-03-16 | $128.81 | $152.08 | 73,200 | — | — |
| 2021-03-15 | $128.25 | $151.42 | 85,600 | — | — |
| 2021-03-12 | $130.70 | $154.32 | 96,500 | — | — |
| 2021-03-11 | $129.19 | $152.53 | 120,800 | — | — |
| 2021-03-10 | $131.25 | $154.97 | 109,300 | — | — |
| 2021-03-09 | $127.53 | $150.57 | 134,500 | — | — |
| 2021-03-08 | $125.46 | $148.13 | 104,200 | — | — |
| 2021-03-05 | $123.49 | $145.80 | 106,200 | — | — |
| 2021-03-04 | $121.71 | $143.70 | 146,900 | — | — |
| 2021-03-03 | $121.02 | $142.89 | 84,000 | — | — |
| 2021-03-02 | $118.97 | $140.47 | 63,900 | — | — |
| 2021-03-01 | $119.53 | $141.13 | 76,300 | — | — |
| 2021-02-26 | $119.36 | $140.93 | 106,100 | — | — |
| 2021-02-25 | $120.08 | $141.78 | 70,200 | — | — |
| 2021-02-24 | $122.67 | $144.83 | 94,600 | — | — |
| 2021-02-23 | $120.76 | $142.58 | 131,600 | — | — |
| 2021-02-22 | $121.57 | $143.54 | 193,700 | — | — |
| 2021-02-19 | $114.55 | $135.25 | 114,400 | — | — |
| 2021-02-18 | $115.31 | $136.14 | 56,600 | — | — |
| 2021-02-17 | $116.32 | $137.34 | 74,200 | — | — |
| 2021-02-16 | $116.23 | $137.23 | 99,600 | — | — |
| 2021-02-12 | $120.03 | $141.72 | 67,900 | — | — |
| 2021-02-11 | $119.13 | $140.66 | 99,000 | — | — |
| 2021-02-10 | $117.85 | $139.14 | 91,200 | — | — |
| 2021-02-09 | $121.75 | $143.75 | 88,300 | — | — |
| 2021-02-08 | $118.96 | $140.45 | 81,300 | — | — |
| 2021-02-05 | $115.56 | $136.44 | 80,400 | — | — |
| 2021-02-04 | $113.59 | $134.11 | 63,600 | — | — |
| 2021-02-03 | $112.02 | $132.26 | 74,500 | — | — |
| 2021-02-02 | $112.31 | $132.60 | 78,800 | — | — |
| 2021-02-01 | $110.44 | $130.39 | 93,800 | — | — |
| 2021-01-29 | $107.03 | $126.37 | 109,800 | — | — |
| 2021-01-28 | $108.82 | $128.48 | 128,100 | — | — |
| 2021-01-27 | $111.13 | $131.21 | 345,300 | — | — |
| 2021-01-26 | $114.75 | $135.48 | 67,900 | — | — |
| 2021-01-25 | $117.95 | $139.26 | 76,100 | — | — |
| 2021-01-22 | $117.83 | $139.12 | 107,900 | — | — |
| 2021-01-21 | $118.11 | $139.45 | 140,000 | — | — |
| 2021-01-20 | $118.32 | $139.70 | 175,300 | — | — |
| 2021-01-19 | $118.60 | $140.03 | 464,700 | — | — |
| 2021-01-15 | $122.15 | $144.22 | 370,000 | — | — |
| 2021-01-14 | $123.69 | $146.04 | 119,300 | — | — |
| 2021-01-13 | $124.66 | $147.18 | 187,600 | — | — |
| 2021-01-12 | $131.53 | $155.30 | 103,100 | — | — |
| 2021-01-11 | $129.48 | $152.88 | 89,500 | — | — |
| 2021-01-08 | $129.81 | $153.26 | 177,800 | — | — |
| 2021-01-07 | $129.86 | $153.32 | 188,500 | — | — |
| 2021-01-06 | $127.38 | $150.40 | 323,000 | — | — |
| 2021-01-05 | $117.51 | $138.74 | 137,800 | — | — |
| 2021-01-04 | $115.34 | $136.18 | 111,700 | — | — |