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 | $269.21 | $269.21 | 45,400 | — | — |
| 2021-12-30 | $269.22 | $269.22 | 47,200 | — | — |
| 2021-12-29 | $269.66 | $269.66 | 54,500 | — | — |
| 2021-12-28 | $269.50 | $269.50 | 50,800 | — | — |
| 2021-12-27 | $266.52 | $266.52 | 91,300 | — | — |
| 2021-12-23 | $266.67 | $266.67 | 84,800 | — | — |
| 2021-12-22 | $264.99 | $264.99 | 203,900 | — | — |
| 2021-12-21 | $260.63 | $260.63 | 186,900 | — | — |
| 2021-12-20 | $256.13 | $256.13 | 206,800 | — | — |
| 2021-12-17 | $259.79 | $259.79 | 401,700 | — | — |
| 2021-12-16 | $265.86 | $265.86 | 138,900 | — | — |
| 2021-12-15 | $266.18 | $266.18 | 113,200 | — | — |
| 2021-12-14 | $266.96 | $266.96 | 143,400 | — | — |
| 2021-12-13 | $267.69 | $267.69 | 231,100 | — | — |
| 2021-12-10 | $264.98 | $264.98 | 159,100 | — | — |
| 2021-12-09 | $268.46 | $268.46 | 115,200 | — | — |
| 2021-12-08 | $272.01 | $272.01 | 129,200 | — | — |
| 2021-12-07 | $268.43 | $268.43 | 107,600 | — | — |
| 2021-12-06 | $267.24 | $267.24 | 171,600 | — | — |
| 2021-12-03 | $263.76 | $263.76 | 118,200 | — | — |
| 2021-12-02 | $265.66 | $265.66 | 129,200 | — | — |
| 2021-12-01 | $255.24 | $255.24 | 106,100 | — | — |
| 2021-11-30 | $259.43 | $259.43 | 172,600 | — | — |
| 2021-11-29 | $267.09 | $267.09 | 61,700 | — | — |
| 2021-11-26 | $268.05 | $268.05 | 36,100 | — | — |
| 2021-11-24 | $276.24 | $276.24 | 66,600 | — | — |
| 2021-11-23 | $276.95 | $276.95 | 84,600 | — | — |
| 2021-11-22 | $274.96 | $274.96 | 126,500 | — | — |
| 2021-11-19 | $272.47 | $272.47 | 82,300 | — | — |
| 2021-11-18 | $273.72 | $273.72 | 86,200 | — | — |
| 2021-11-17 | $278.70 | $278.70 | 83,700 | — | — |
| 2021-11-16 | $278.51 | $278.51 | 79,200 | — | — |
| 2021-11-15 | $281.93 | $281.93 | 52,300 | — | — |
| 2021-11-12 | $282.61 | $282.61 | 80,700 | — | — |
| 2021-11-11 | $282.59 | $282.59 | 91,400 | — | — |
| 2021-11-10 | $284.48 | $284.48 | 67,400 | — | — |
| 2021-11-09 | $285.23 | $285.23 | 93,200 | — | — |
| 2021-11-08 | $288.89 | $288.89 | 77,100 | — | — |
| 2021-11-05 | $286.88 | $286.88 | 93,900 | — | — |
| 2021-11-04 | $287.67 | $287.67 | 118,500 | — | — |
| 2021-11-03 | $285.74 | $285.74 | 129,300 | — | — |
| 2021-11-02 | $287.36 | $287.36 | 111,400 | — | — |
| 2021-11-01 | $289.00 | $289.00 | 121,300 | — | — |
| 2021-10-29 | $287.64 | $287.64 | 237,800 | — | — |
| 2021-10-28 | $277.74 | $277.74 | 222,800 | — | — |
| 2021-10-27 | $272.16 | $272.16 | 150,500 | — | — |
| 2021-10-26 | $281.73 | $281.73 | 135,100 | — | — |
| 2021-10-25 | $284.31 | $284.31 | 121,200 | — | — |
| 2021-10-22 | $285.07 | $285.07 | 97,200 | — | — |
| 2021-10-21 | $283.54 | $283.54 | 103,200 | — | — |
| 2021-10-20 | $282.37 | $282.37 | 74,400 | — | — |
| 2021-10-19 | $281.36 | $281.36 | 86,000 | — | — |
| 2021-10-18 | $281.92 | $281.92 | 90,500 | — | — |
| 2021-10-15 | $281.90 | $281.90 | 128,500 | — | — |
| 2021-10-14 | $280.14 | $280.14 | 78,500 | — | — |
| 2021-10-13 | $277.60 | $277.60 | 76,100 | — | — |
| 2021-10-12 | $276.27 | $276.27 | 119,000 | — | — |
| 2021-10-11 | $273.23 | $273.23 | 59,200 | — | — |
| 2021-10-08 | $274.80 | $274.80 | 119,000 | — | — |
| 2021-10-07 | $270.01 | $270.01 | 119,000 | — | — |
| 2021-10-06 | $266.01 | $266.01 | 77,800 | — | — |
| 2021-10-05 | $264.89 | $264.89 | 169,400 | — | — |
| 2021-10-04 | $267.91 | $267.91 | 131,800 | — | — |
| 2021-10-01 | $265.12 | $265.12 | 112,400 | — | — |
| 2021-09-30 | $262.10 | $262.10 | 142,600 | — | — |
| 2021-09-29 | $264.96 | $264.96 | 158,700 | — | — |
| 2021-09-28 | $260.02 | $260.02 | 158,700 | — | — |
| 2021-09-27 | $257.64 | $257.64 | 143,200 | — | — |
| 2021-09-24 | $255.46 | $255.46 | 130,100 | — | — |
| 2021-09-23 | $251.39 | $251.39 | 103,900 | — | — |
| 2021-09-22 | $250.12 | $250.12 | 107,800 | — | — |
| 2021-09-21 | $249.31 | $249.31 | 199,400 | — | — |
| 2021-09-20 | $251.57 | $251.57 | 186,900 | — | — |
| 2021-09-17 | $252.75 | $252.75 | 340,800 | — | — |
| 2021-09-16 | $251.41 | $251.41 | 192,600 | — | — |
| 2021-09-15 | $252.90 | $252.90 | 173,100 | — | — |
| 2021-09-14 | $252.00 | $252.00 | 124,700 | — | — |
| 2021-09-13 | $257.83 | $257.83 | 124,700 | — | — |
| 2021-09-10 | $255.87 | $255.87 | 178,900 | — | — |
| 2021-09-09 | $258.44 | $258.44 | 142,600 | — | — |
| 2021-09-08 | $257.22 | $257.22 | 196,300 | — | — |
| 2021-09-07 | $252.24 | $252.24 | 218,000 | — | — |
| 2021-09-03 | $256.32 | $256.32 | 116,100 | — | — |
| 2021-09-02 | $258.92 | $258.92 | 83,300 | — | — |
| 2021-09-01 | $256.47 | $256.47 | 148,400 | — | — |
| 2021-08-31 | $257.54 | $257.54 | 154,700 | — | — |
| 2021-08-30 | $256.74 | $256.74 | 108,000 | — | — |
| 2021-08-27 | $257.74 | $257.74 | 114,000 | — | — |
| 2021-08-26 | $256.61 | $256.61 | 134,300 | — | — |
| 2021-08-25 | $257.31 | $257.31 | 118,900 | — | — |
| 2021-08-24 | $256.50 | $256.50 | 117,400 | — | — |
| 2021-08-23 | $257.54 | $257.54 | 155,800 | — | — |
| 2021-08-20 | $259.65 | $259.65 | 96,300 | — | — |
| 2021-08-19 | $257.79 | $257.79 | 139,800 | — | — |
| 2021-08-18 | $257.53 | $257.53 | 263,000 | — | — |
| 2021-08-17 | $260.02 | $260.02 | 191,600 | — | — |
| 2021-08-16 | $255.22 | $255.22 | 282,700 | — | — |
| 2021-08-13 | $251.96 | $251.96 | 183,200 | — | — |
| 2021-08-12 | $253.60 | $253.60 | 282,500 | — | — |
| 2021-08-11 | $253.64 | $253.64 | 291,300 | — | — |
| 2021-08-10 | $253.29 | $253.29 | 254,500 | — | — |
| 2021-08-09 | $251.18 | $251.18 | 144,400 | — | — |
| 2021-08-06 | $252.31 | $252.31 | 258,000 | — | — |
| 2021-08-05 | $251.60 | $251.60 | 164,200 | — | — |
| 2021-08-04 | $252.75 | $252.75 | 241,000 | — | — |
| 2021-08-03 | $256.44 | $256.44 | 250,100 | — | — |
| 2021-08-02 | $268.27 | $268.27 | 142,500 | — | — |
| 2021-07-30 | $266.96 | $266.96 | 230,800 | — | — |
| 2021-07-29 | $268.87 | $268.87 | 77,900 | — | — |
| 2021-07-28 | $268.72 | $268.72 | 109,600 | — | — |
| 2021-07-27 | $268.46 | $268.46 | 96,800 | — | — |
| 2021-07-26 | $267.89 | $267.89 | 88,900 | — | — |
| 2021-07-23 | $268.63 | $268.63 | 130,900 | — | — |
| 2021-07-22 | $266.58 | $266.58 | 120,000 | — | — |
| 2021-07-21 | $266.30 | $266.30 | 187,700 | — | — |
| 2021-07-20 | $264.69 | $264.69 | 186,600 | — | — |
| 2021-07-19 | $261.02 | $261.02 | 351,600 | — | — |
| 2021-07-16 | $264.17 | $264.17 | 138,100 | — | — |
| 2021-07-15 | $262.22 | $262.22 | 96,600 | — | — |
| 2021-07-14 | $261.01 | $261.01 | 101,000 | — | — |
| 2021-07-13 | $260.30 | $260.30 | 138,200 | — | — |
| 2021-07-12 | $260.69 | $260.69 | 116,500 | — | — |
| 2021-07-09 | $261.15 | $261.15 | 175,300 | — | — |
| 2021-07-08 | $258.66 | $258.66 | 188,200 | — | — |
| 2021-07-07 | $258.52 | $258.52 | 156,500 | — | — |
| 2021-07-06 | $256.33 | $256.33 | 201,600 | — | — |
| 2021-07-02 | $257.44 | $257.44 | 119,900 | — | — |
| 2021-07-01 | $256.86 | $256.86 | 139,800 | — | — |
| 2021-06-30 | $255.12 | $255.12 | 149,500 | — | — |
| 2021-06-29 | $255.24 | $255.24 | 203,000 | — | — |
| 2021-06-28 | $257.99 | $257.99 | 264,200 | — | — |
| 2021-06-25 | $260.42 | $260.42 | 474,000 | — | — |
| 2021-06-24 | $257.65 | $257.65 | 229,300 | — | — |
| 2021-06-23 | $258.72 | $258.72 | 158,900 | — | — |
| 2021-06-22 | $261.82 | $261.82 | 220,400 | — | — |
| 2021-06-21 | $263.09 | $263.09 | 204,500 | — | — |
| 2021-06-18 | $260.78 | $260.78 | 656,000 | — | — |
| 2021-06-17 | $263.83 | $263.83 | 212,600 | — | — |
| 2021-06-16 | $264.08 | $264.08 | 201,500 | — | — |
| 2021-06-15 | $265.94 | $265.94 | 127,700 | — | — |
| 2021-06-14 | $263.85 | $263.85 | 181,200 | — | — |
| 2021-06-11 | $266.57 | $266.57 | 231,300 | — | — |
| 2021-06-10 | $264.71 | $264.71 | 157,600 | — | — |
| 2021-06-09 | $260.63 | $260.63 | 160,200 | — | — |
| 2021-06-08 | $260.01 | $260.01 | 204,100 | — | — |
| 2021-06-07 | $257.71 | $257.71 | 190,600 | — | — |
| 2021-06-04 | $259.09 | $259.09 | 103,400 | — | — |
| 2021-06-03 | $256.86 | $256.86 | 105,600 | — | — |
| 2021-06-02 | $257.57 | $257.57 | 152,000 | — | — |
| 2021-06-01 | $256.13 | $256.13 | 112,300 | — | — |
| 2021-05-28 | $254.96 | $254.96 | 129,600 | — | — |
| 2021-05-27 | $254.65 | $254.65 | 155,900 | — | — |
| 2021-05-26 | $254.36 | $254.36 | 187,400 | — | — |
| 2021-05-25 | $255.35 | $255.35 | 156,300 | — | — |
| 2021-05-24 | $258.16 | $258.16 | 149,100 | — | — |
| 2021-05-21 | $257.04 | $257.04 | 153,400 | — | — |
| 2021-05-20 | $256.47 | $256.47 | 140,800 | — | — |
| 2021-05-19 | $257.72 | $257.72 | 212,000 | — | — |
| 2021-05-18 | $260.25 | $260.25 | 149,100 | — | — |
| 2021-05-17 | $259.66 | $259.66 | 171,400 | — | — |
| 2021-05-14 | $259.97 | $259.97 | 121,700 | — | — |
| 2021-05-13 | $258.86 | $258.86 | 214,300 | — | — |
| 2021-05-12 | $253.99 | $253.99 | 169,600 | — | — |
| 2021-05-11 | $259.62 | $259.62 | 140,700 | — | — |
| 2021-05-10 | $263.80 | $263.80 | 175,600 | — | — |
| 2021-05-07 | $264.31 | $264.31 | 157,400 | — | — |
| 2021-05-06 | $261.71 | $261.71 | 168,100 | — | — |
| 2021-05-05 | $262.65 | $262.65 | 242,100 | — | — |
| 2021-05-04 | $263.44 | $263.44 | 194,000 | — | — |
| 2021-05-03 | $262.09 | $262.09 | 236,500 | — | — |
| 2021-04-30 | $254.86 | $254.86 | 204,100 | — | — |
| 2021-04-29 | $254.05 | $254.05 | 235,200 | — | — |
| 2021-04-28 | $251.16 | $251.16 | 180,400 | — | — |
| 2021-04-27 | $253.78 | $253.78 | 208,900 | — | — |
| 2021-04-26 | $253.56 | $253.56 | 330,300 | — | — |
| 2021-04-23 | $254.47 | $254.47 | 272,900 | — | — |
| 2021-04-22 | $258.40 | $258.40 | 429,400 | — | — |
| 2021-04-21 | $255.49 | $255.49 | 256,500 | — | — |
| 2021-04-20 | $261.86 | $261.86 | 241,600 | — | — |
| 2021-04-19 | $262.46 | $262.46 | 472,000 | — | — |
| 2021-04-16 | $260.45 | $260.45 | 309,000 | — | — |
| 2021-04-15 | $257.25 | $257.25 | 270,500 | — | — |
| 2021-04-14 | $252.43 | $252.43 | 214,700 | — | — |
| 2021-04-13 | $250.00 | $250.00 | 282,100 | — | — |
| 2021-04-12 | $253.52 | $253.52 | 168,700 | — | — |
| 2021-04-09 | $251.35 | $251.35 | 147,500 | — | — |
| 2021-04-08 | $249.20 | $249.20 | 195,700 | — | — |
| 2021-04-07 | $251.29 | $251.29 | 205,800 | — | — |
| 2021-04-06 | $255.59 | $255.59 | 276,800 | — | — |
| 2021-04-05 | $256.24 | $256.24 | 211,400 | — | — |
| 2021-04-01 | $248.60 | $248.60 | 160,900 | — | — |
| 2021-03-31 | $246.66 | $246.66 | 206,200 | — | — |
| 2021-03-30 | $246.25 | $246.25 | 241,700 | — | — |
| 2021-03-29 | $247.95 | $247.95 | 232,500 | — | — |
| 2021-03-26 | $241.60 | $241.60 | 274,700 | — | — |
| 2021-03-25 | $245.53 | $245.53 | 247,100 | — | — |
| 2021-03-24 | $244.81 | $244.81 | 268,100 | — | — |
| 2021-03-23 | $246.05 | $246.05 | 360,700 | — | — |
| 2021-03-22 | $250.11 | $250.11 | 250,000 | — | — |
| 2021-03-19 | $247.45 | $247.45 | 443,700 | — | — |
| 2021-03-18 | $248.63 | $248.63 | 291,900 | — | — |
| 2021-03-17 | $246.71 | $246.71 | 254,600 | — | — |
| 2021-03-16 | $246.25 | $246.25 | 294,200 | — | — |
| 2021-03-15 | $248.50 | $248.50 | 291,000 | — | — |
| 2021-03-12 | $241.53 | $241.53 | 279,800 | — | — |
| 2021-03-11 | $236.71 | $236.71 | 537,500 | — | — |
| 2021-03-10 | $224.99 | $224.99 | 138,800 | — | — |
| 2021-03-09 | $223.21 | $223.21 | 229,600 | — | — |
| 2021-03-08 | $218.56 | $218.56 | 326,300 | — | — |
| 2021-03-05 | $218.27 | $218.27 | 285,000 | — | — |
| 2021-03-04 | $216.48 | $216.48 | 395,700 | — | — |
| 2021-03-03 | $216.37 | $216.37 | 220,900 | — | — |
| 2021-03-02 | $218.72 | $218.72 | 288,400 | — | — |
| 2021-03-01 | $226.92 | $226.92 | 176,700 | — | — |
| 2021-02-26 | $221.34 | $221.34 | 386,400 | — | — |
| 2021-02-25 | $225.20 | $225.20 | 209,100 | — | — |
| 2021-02-24 | $228.50 | $228.50 | 177,100 | — | — |
| 2021-02-23 | $232.28 | $232.28 | 262,600 | — | — |
| 2021-02-22 | $234.28 | $234.28 | 166,300 | — | — |
| 2021-02-19 | $235.10 | $235.10 | 136,300 | — | — |
| 2021-02-18 | $237.16 | $237.16 | 124,800 | — | — |
| 2021-02-17 | $242.44 | $242.44 | 131,700 | — | — |
| 2021-02-16 | $237.30 | $237.30 | 130,900 | — | — |
| 2021-02-12 | $236.73 | $236.73 | 105,900 | — | — |
| 2021-02-11 | $241.00 | $241.00 | 148,500 | — | — |
| 2021-02-10 | $239.08 | $239.08 | 164,000 | — | — |
| 2021-02-09 | $242.71 | $242.71 | 144,800 | — | — |
| 2021-02-08 | $240.13 | $240.13 | 124,600 | — | — |
| 2021-02-05 | $237.54 | $237.54 | 199,200 | — | — |
| 2021-02-04 | $239.82 | $239.82 | 150,600 | — | — |
| 2021-02-03 | $238.93 | $238.93 | 208,100 | — | — |
| 2021-02-02 | $240.38 | $240.38 | 185,500 | — | — |
| 2021-02-01 | $239.31 | $239.31 | 181,600 | — | — |
| 2021-01-29 | $241.22 | $241.22 | 267,500 | — | — |
| 2021-01-28 | $246.60 | $246.60 | 481,100 | — | — |
| 2021-01-27 | $259.21 | $259.21 | 533,600 | — | — |
| 2021-01-26 | $252.59 | $252.59 | 122,800 | — | — |
| 2021-01-25 | $253.09 | $253.09 | 161,700 | — | — |
| 2021-01-22 | $253.66 | $253.66 | 124,500 | — | — |
| 2021-01-21 | $249.10 | $249.10 | 171,600 | — | — |
| 2021-01-20 | $249.80 | $249.80 | 219,300 | — | — |
| 2021-01-19 | $247.83 | $247.83 | 185,100 | — | — |
| 2021-01-15 | $245.25 | $245.25 | 136,700 | — | — |
| 2021-01-14 | $242.69 | $242.69 | 126,600 | — | — |
| 2021-01-13 | $239.10 | $239.10 | 189,700 | — | — |
| 2021-01-12 | $241.81 | $241.81 | 155,000 | — | — |
| 2021-01-11 | $239.85 | $239.85 | 161,200 | — | — |
| 2021-01-08 | $238.46 | $238.46 | 229,600 | — | — |
| 2021-01-07 | $239.87 | $239.87 | 275,400 | — | — |
| 2021-01-06 | $238.65 | $238.65 | 396,900 | — | — |
| 2021-01-05 | $239.16 | $239.16 | 164,100 | — | — |
| 2021-01-04 | $241.16 | $241.16 | 163,100 | — | — |