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
- 1981-11-05 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 | $128.64 | $228.32 | 145,500 | — | — |
| 2021-12-30 | $129.29 | $229.47 | 239,100 | — | — |
| 2021-12-29 | $129.82 | $230.42 | 185,100 | — | — |
| 2021-12-28 | $129.08 | $229.10 | 191,100 | — | — |
| 2021-12-27 | $129.02 | $229.00 | 246,700 | — | — |
| 2021-12-23 | $128.09 | $227.34 | 281,200 | — | — |
| 2021-12-22 | $124.24 | $220.51 | 259,500 | — | — |
| 2021-12-21 | $124.59 | $221.13 | 348,700 | — | — |
| 2021-12-20 | $120.62 | $214.09 | 385,500 | — | — |
| 2021-12-17 | $121.00 | $214.76 | 458,400 | — | — |
| 2021-12-16 | $120.76 | $214.33 | 322,700 | — | — |
| 2021-12-15 | $123.92 | $219.94 | 358,000 | — | — |
| 2021-12-14 | $122.61 | $217.62 | 498,000 | — | — |
| 2021-12-13 | $123.37 | $218.97 | 341,100 | — | — |
| 2021-12-10 | $127.91 | $227.03 | 219,500 | — | — |
| 2021-12-09 | $126.57 | $224.65 | 203,200 | — | — |
| 2021-12-08 | $129.46 | $229.78 | 278,900 | — | — |
| 2021-12-07 | $127.43 | $226.17 | 271,400 | — | — |
| 2021-12-06 | $127.23 | $225.82 | 402,200 | — | — |
| 2021-12-03 | $121.30 | $215.29 | 374,200 | — | — |
| 2021-12-02 | $122.64 | $217.67 | 490,400 | — | — |
| 2021-12-01 | $119.40 | $211.92 | 496,200 | — | — |
| 2021-11-30 | $122.02 | $216.57 | 413,200 | — | — |
| 2021-11-29 | $124.44 | $220.87 | 557,000 | — | — |
| 2021-11-26 | $128.27 | $227.66 | 351,700 | — | — |
| 2021-11-24 | $132.22 | $234.67 | 394,900 | — | — |
| 2021-11-23 | $130.45 | $231.53 | 818,100 | — | — |
| 2021-11-22 | $142.96 | $253.74 | 424,200 | — | — |
| 2021-11-19 | $141.95 | $251.94 | 315,500 | — | — |
| 2021-11-18 | $142.57 | $253.04 | 344,300 | — | — |
| 2021-11-17 | $143.04 | $253.88 | 244,100 | — | — |
| 2021-11-16 | $141.15 | $250.52 | 388,200 | — | — |
| 2021-11-15 | $143.95 | $255.49 | 228,300 | — | — |
| 2021-11-12 | $144.81 | $257.02 | 221,200 | — | — |
| 2021-11-11 | $145.98 | $259.10 | 205,300 | — | — |
| 2021-11-10 | $146.78 | $260.52 | 214,300 | — | — |
| 2021-11-09 | $146.63 | $260.25 | 303,800 | — | — |
| 2021-11-08 | $148.62 | $263.78 | 380,700 | — | — |
| 2021-11-05 | $145.99 | $259.11 | 427,000 | — | — |
| 2021-11-04 | $142.29 | $252.55 | 384,200 | — | — |
| 2021-11-03 | $137.51 | $244.06 | 325,800 | — | — |
| 2021-11-02 | $133.47 | $236.89 | 310,600 | — | — |
| 2021-11-01 | $137.08 | $243.30 | 418,200 | — | — |
| 2021-10-29 | $133.17 | $236.36 | 421,400 | — | — |
| 2021-10-28 | $131.62 | $233.61 | 287,000 | — | — |
| 2021-10-27 | $128.84 | $228.68 | 229,400 | — | — |
| 2021-10-26 | $129.40 | $229.67 | 247,400 | — | — |
| 2021-10-25 | $128.63 | $228.30 | 275,300 | — | — |
| 2021-10-22 | $130.24 | $231.16 | 314,900 | — | — |
| 2021-10-21 | $131.05 | $232.60 | 375,900 | — | — |
| 2021-10-20 | $133.73 | $235.05 | 424,600 | — | — |
| 2021-10-19 | $135.71 | $238.53 | 226,100 | — | — |
| 2021-10-18 | $136.28 | $239.53 | 226,400 | — | — |
| 2021-10-15 | $134.69 | $236.73 | 307,500 | — | — |
| 2021-10-14 | $137.64 | $241.92 | 182,400 | — | — |
| 2021-10-13 | $135.38 | $237.95 | 302,500 | — | — |
| 2021-10-12 | $137.84 | $242.27 | 221,100 | — | — |
| 2021-10-11 | $140.21 | $246.44 | 146,000 | — | — |
| 2021-10-08 | $140.23 | $246.47 | 172,200 | — | — |
| 2021-10-07 | $142.42 | $250.32 | 190,700 | — | — |
| 2021-10-06 | $143.26 | $251.80 | 197,000 | — | — |
| 2021-10-05 | $142.88 | $251.13 | 216,700 | — | — |
| 2021-10-04 | $142.68 | $250.78 | 274,500 | — | — |
| 2021-10-01 | $144.55 | $254.07 | 278,100 | — | — |
| 2021-09-30 | $139.84 | $245.79 | 260,800 | — | — |
| 2021-09-29 | $142.20 | $249.93 | 188,200 | — | — |
| 2021-09-28 | $143.24 | $251.76 | 294,500 | — | — |
| 2021-09-27 | $148.11 | $260.32 | 322,000 | — | — |
| 2021-09-24 | $144.94 | $254.75 | 403,200 | — | — |
| 2021-09-23 | $145.07 | $254.98 | 467,700 | — | — |
| 2021-09-22 | $139.21 | $244.68 | 400,000 | — | — |
| 2021-09-21 | $135.16 | $237.56 | 624,900 | — | — |
| 2021-09-20 | $138.91 | $244.15 | 436,500 | — | — |
| 2021-09-17 | $138.61 | $243.62 | 503,100 | — | — |
| 2021-09-16 | $136.41 | $239.76 | 145,600 | — | — |
| 2021-09-15 | $134.74 | $236.82 | 315,900 | — | — |
| 2021-09-14 | $135.29 | $237.79 | 243,100 | — | — |
| 2021-09-13 | $138.21 | $242.92 | 170,700 | — | — |
| 2021-09-10 | $135.75 | $238.60 | 181,600 | — | — |
| 2021-09-09 | $137.45 | $241.59 | 307,100 | — | — |
| 2021-09-08 | $137.92 | $242.41 | 271,900 | — | — |
| 2021-09-07 | $141.62 | $248.92 | 264,500 | — | — |
| 2021-09-03 | $143.31 | $251.89 | 294,000 | — | — |
| 2021-09-02 | $145.86 | $256.37 | 226,900 | — | — |
| 2021-09-01 | $146.15 | $256.88 | 252,300 | — | — |
| 2021-08-31 | $143.58 | $252.36 | 474,000 | — | — |
| 2021-08-30 | $141.43 | $248.58 | 258,600 | — | — |
| 2021-08-27 | $144.45 | $253.89 | 239,500 | — | — |
| 2021-08-26 | $140.50 | $246.95 | 176,800 | — | — |
| 2021-08-25 | $141.58 | $248.84 | 335,300 | — | — |
| 2021-08-24 | $139.94 | $245.96 | 243,400 | — | — |
| 2021-08-23 | $137.23 | $241.20 | 222,200 | — | — |
| 2021-08-20 | $135.90 | $238.86 | 168,500 | — | — |
| 2021-08-19 | $133.29 | $234.27 | 269,400 | — | — |
| 2021-08-18 | $134.47 | $236.35 | 181,300 | — | — |
| 2021-08-17 | $134.86 | $237.03 | 160,200 | — | — |
| 2021-08-16 | $137.16 | $241.08 | 142,800 | — | — |
| 2021-08-13 | $137.22 | $241.18 | 102,900 | — | — |
| 2021-08-12 | $137.71 | $242.04 | 155,800 | — | — |
| 2021-08-11 | $138.41 | $243.27 | 162,300 | — | — |
| 2021-08-10 | $135.40 | $237.98 | 168,700 | — | — |
| 2021-08-09 | $133.66 | $234.92 | 277,700 | — | — |
| 2021-08-06 | $134.91 | $237.12 | 152,000 | — | — |
| 2021-08-05 | $133.75 | $235.08 | 181,200 | — | — |
| 2021-08-04 | $133.13 | $233.99 | 179,300 | — | — |
| 2021-08-03 | $134.14 | $235.77 | 235,100 | — | — |
| 2021-08-02 | $136.62 | $240.13 | 309,800 | — | — |
| 2021-07-30 | $136.18 | $239.35 | 269,500 | — | — |
| 2021-07-29 | $139.40 | $245.01 | 233,500 | — | — |
| 2021-07-28 | $137.79 | $242.18 | 411,300 | — | — |
| 2021-07-27 | $140.80 | $247.47 | 187,300 | — | — |
| 2021-07-26 | $141.41 | $248.55 | 296,400 | — | — |
| 2021-07-23 | $138.78 | $243.92 | 196,000 | — | — |
| 2021-07-22 | $140.96 | $247.76 | 186,500 | — | — |
| 2021-07-21 | $141.98 | $249.55 | 363,300 | — | — |
| 2021-07-20 | $141.66 | $248.99 | 408,800 | — | — |
| 2021-07-19 | $135.74 | $238.58 | 417,400 | — | — |
| 2021-07-16 | $140.89 | $247.63 | 1,059,600 | — | — |
| 2021-07-15 | $142.03 | $249.64 | 397,400 | — | — |
| 2021-07-14 | $146.13 | $255.08 | 366,900 | — | — |
| 2021-07-13 | $145.08 | $253.25 | 237,700 | — | — |
| 2021-07-12 | $146.66 | $256.01 | 212,800 | — | — |
| 2021-07-09 | $145.57 | $254.11 | 238,000 | — | — |
| 2021-07-08 | $142.71 | $249.11 | 365,700 | — | — |
| 2021-07-07 | $145.63 | $254.21 | 284,000 | — | — |
| 2021-07-06 | $146.77 | $256.20 | 248,500 | — | — |
| 2021-07-02 | $149.49 | $260.95 | 197,900 | — | — |
| 2021-07-01 | $149.40 | $260.79 | 258,000 | — | — |
| 2021-06-30 | $148.46 | $259.15 | 352,600 | — | — |
| 2021-06-29 | $145.38 | $253.78 | 292,600 | — | — |
| 2021-06-28 | $148.06 | $258.45 | 351,900 | — | — |
| 2021-06-25 | $149.12 | $260.30 | 1,028,200 | — | — |
| 2021-06-24 | $152.03 | $265.38 | 245,400 | — | — |
| 2021-06-23 | $149.04 | $260.16 | 405,800 | — | — |
| 2021-06-22 | $147.07 | $256.73 | 215,300 | — | — |
| 2021-06-21 | $146.36 | $255.49 | 247,500 | — | — |
| 2021-06-18 | $144.00 | $251.37 | 424,600 | — | — |
| 2021-06-17 | $146.36 | $255.49 | 488,400 | — | — |
| 2021-06-16 | $151.63 | $264.69 | 1,005,400 | — | — |
| 2021-06-15 | $150.51 | $262.73 | 444,000 | — | — |
| 2021-06-14 | $153.37 | $267.72 | 152,800 | — | — |
| 2021-06-11 | $155.33 | $271.14 | 157,000 | — | — |
| 2021-06-10 | $154.81 | $270.24 | 311,200 | — | — |
| 2021-06-09 | $157.51 | $274.95 | 255,500 | — | — |
| 2021-06-08 | $161.79 | $282.42 | 322,100 | — | — |
| 2021-06-07 | $157.26 | $274.51 | 255,400 | — | — |
| 2021-06-04 | $155.86 | $272.07 | 209,900 | — | — |
| 2021-06-03 | $154.90 | $270.39 | 393,900 | — | — |
| 2021-06-02 | $157.17 | $274.36 | 582,400 | — | — |
| 2021-06-01 | $157.99 | $275.79 | 438,500 | — | — |
| 2021-05-28 | $157.72 | $275.32 | 382,300 | — | — |
| 2021-05-27 | $160.03 | $279.35 | 364,500 | — | — |
| 2021-05-26 | $160.00 | $279.30 | 439,600 | — | — |
| 2021-05-25 | $157.70 | $275.28 | 880,900 | — | — |
| 2021-05-24 | $160.90 | $280.87 | 328,500 | — | — |
| 2021-05-21 | $160.37 | $279.94 | 293,100 | — | — |
| 2021-05-20 | $161.87 | $282.56 | 225,900 | — | — |
| 2021-05-19 | $161.18 | $281.36 | 289,600 | — | — |
| 2021-05-18 | $160.23 | $279.70 | 338,100 | — | — |
| 2021-05-17 | $159.56 | $278.53 | 316,500 | — | — |
| 2021-05-14 | $157.34 | $274.65 | 228,700 | — | — |
| 2021-05-13 | $151.25 | $264.02 | 555,800 | — | — |
| 2021-05-12 | $148.50 | $259.22 | 458,100 | — | — |
| 2021-05-11 | $155.89 | $272.12 | 262,500 | — | — |
| 2021-05-10 | $159.43 | $278.30 | 294,800 | — | — |
| 2021-05-07 | $164.43 | $287.03 | 176,700 | — | — |
| 2021-05-06 | $162.02 | $282.82 | 200,400 | — | — |
| 2021-05-05 | $163.67 | $285.70 | 191,300 | — | — |
| 2021-05-04 | $165.26 | $288.48 | 243,400 | — | — |
| 2021-05-03 | $166.76 | $291.10 | 223,400 | — | — |
| 2021-04-30 | $167.47 | $292.34 | 262,600 | — | — |
| 2021-04-29 | $169.52 | $295.91 | 316,700 | — | — |
| 2021-04-28 | $165.36 | $288.65 | 276,900 | — | — |
| 2021-04-27 | $166.78 | $291.13 | 244,500 | — | — |
| 2021-04-26 | $168.07 | $293.38 | 235,900 | — | — |
| 2021-04-23 | $170.62 | $297.83 | 175,300 | — | — |
| 2021-04-22 | $171.32 | $299.06 | 186,400 | — | — |
| 2021-04-21 | $170.07 | $296.87 | 214,800 | — | — |
| 2021-04-20 | $167.24 | $291.93 | 396,900 | — | — |
| 2021-04-19 | $173.79 | $303.37 | 343,600 | — | — |
| 2021-04-16 | $171.59 | $299.53 | 172,400 | — | — |
| 2021-04-15 | $170.74 | $298.04 | 391,400 | — | — |
| 2021-04-14 | $175.12 | $305.69 | 306,700 | — | — |
| 2021-04-13 | $173.83 | $303.44 | 557,800 | — | — |
| 2021-04-12 | $178.01 | $310.73 | 322,300 | — | — |
| 2021-04-09 | $175.09 | $305.64 | 379,000 | — | — |
| 2021-04-08 | $175.01 | $305.50 | 182,000 | — | — |
| 2021-04-07 | $174.29 | $304.24 | 219,100 | — | — |
| 2021-04-06 | $171.67 | $299.67 | 194,200 | — | — |
| 2021-04-05 | $172.07 | $300.37 | 216,200 | — | — |
| 2021-04-01 | $170.47 | $297.57 | 433,600 | — | — |
| 2021-03-31 | $172.88 | $301.78 | 340,700 | — | — |
| 2021-03-30 | $172.07 | $300.37 | 159,300 | — | — |
| 2021-03-29 | $168.72 | $294.52 | 273,900 | — | — |
| 2021-03-26 | $172.03 | $300.30 | 202,000 | — | — |
| 2021-03-25 | $167.98 | $293.23 | 291,600 | — | — |
| 2021-03-24 | $159.96 | $279.23 | 400,600 | — | — |
| 2021-03-23 | $159.61 | $278.62 | 369,800 | — | — |
| 2021-03-22 | $166.92 | $291.38 | 226,300 | — | — |
| 2021-03-19 | $170.03 | $296.80 | 376,400 | — | — |
| 2021-03-18 | $170.16 | $297.03 | 279,900 | — | — |
| 2021-03-17 | $173.54 | $302.93 | 325,800 | — | — |
| 2021-03-16 | $167.99 | $293.24 | 290,800 | — | — |
| 2021-03-15 | $172.32 | $300.80 | 211,100 | — | — |
| 2021-03-12 | $172.01 | $300.26 | 215,200 | — | — |
| 2021-03-11 | $168.71 | $294.50 | 189,900 | — | — |
| 2021-03-10 | $169.72 | $296.26 | 306,600 | — | — |
| 2021-03-09 | $165.21 | $288.39 | 490,100 | — | — |
| 2021-03-08 | $167.25 | $291.95 | 333,900 | — | — |
| 2021-03-05 | $163.33 | $285.11 | 283,600 | — | — |
| 2021-03-04 | $159.27 | $278.02 | 228,200 | — | — |
| 2021-03-03 | $159.31 | $278.09 | 307,200 | — | — |
| 2021-03-02 | $157.15 | $274.32 | 221,100 | — | — |
| 2021-03-01 | $159.32 | $278.11 | 261,800 | — | — |
| 2021-02-26 | $154.87 | $270.34 | 193,400 | — | — |
| 2021-02-25 | $154.08 | $268.96 | 321,700 | — | — |
| 2021-02-24 | $158.38 | $276.47 | 341,200 | — | — |
| 2021-02-23 | $152.00 | $265.33 | 470,900 | — | — |
| 2021-02-22 | $158.00 | $275.80 | 370,000 | — | — |
| 2021-02-19 | $153.25 | $267.51 | 257,100 | — | — |
| 2021-02-18 | $150.15 | $262.10 | 242,200 | — | — |
| 2021-02-17 | $146.26 | $255.31 | 301,000 | — | — |
| 2021-02-16 | $147.06 | $256.71 | 221,500 | — | — |
| 2021-02-12 | $149.50 | $260.97 | 255,900 | — | — |
| 2021-02-11 | $150.04 | $261.91 | 264,500 | — | — |
| 2021-02-10 | $149.63 | $261.19 | 188,700 | — | — |
| 2021-02-09 | $149.30 | $260.62 | 335,700 | — | — |
| 2021-02-08 | $148.88 | $259.88 | 294,700 | — | — |
| 2021-02-05 | $147.77 | $257.95 | 209,500 | — | — |
| 2021-02-04 | $147.23 | $257.00 | 281,000 | — | — |
| 2021-02-03 | $143.12 | $249.83 | 265,600 | — | — |
| 2021-02-02 | $139.49 | $243.49 | 255,300 | — | — |
| 2021-02-01 | $138.21 | $241.26 | 236,900 | — | — |
| 2021-01-29 | $135.31 | $236.20 | 383,900 | — | — |
| 2021-01-28 | $138.52 | $241.80 | 246,500 | — | — |
| 2021-01-27 | $136.66 | $238.55 | 325,500 | — | — |
| 2021-01-26 | $136.30 | $237.93 | 201,400 | — | — |
| 2021-01-25 | $139.80 | $244.03 | 239,900 | — | — |
| 2021-01-22 | $139.89 | $244.19 | 164,300 | — | — |
| 2021-01-21 | $139.96 | $244.31 | 186,300 | — | — |
| 2021-01-20 | $143.15 | $249.88 | 268,800 | — | — |
| 2021-01-19 | $141.40 | $246.83 | 177,400 | — | — |
| 2021-01-15 | $141.06 | $246.23 | 250,200 | — | — |
| 2021-01-14 | $143.09 | $249.78 | 235,600 | — | — |
| 2021-01-13 | $140.11 | $244.58 | 186,600 | — | — |
| 2021-01-12 | $140.97 | $246.08 | 290,100 | — | — |
| 2021-01-11 | $138.06 | $241.00 | 263,900 | — | — |
| 2021-01-08 | $136.54 | $238.34 | 399,900 | — | — |
| 2021-01-07 | $134.27 | $234.38 | 262,600 | — | — |
| 2021-01-06 | $133.97 | $233.86 | 322,000 | — | — |
| 2021-01-05 | $129.78 | $226.54 | 289,400 | — | — |
| 2021-01-04 | $126.53 | $220.87 | 453,700 | — | — |