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 | $138.67 | $421.35 | 118,000 | — | — |
| 2021-12-30 | $137.65 | $418.25 | 105,900 | — | — |
| 2021-12-29 | $138.79 | $421.71 | 101,900 | — | — |
| 2021-12-28 | $138.98 | $422.29 | 120,200 | — | — |
| 2021-12-27 | $137.83 | $418.80 | 107,900 | — | — |
| 2021-12-23 | $135.93 | $413.02 | 118,000 | — | — |
| 2021-12-22 | $134.85 | $409.74 | 136,800 | — | — |
| 2021-12-21 | $134.71 | $409.32 | 198,100 | — | — |
| 2021-12-20 | $130.24 | $395.73 | 254,300 | — | — |
| 2021-12-17 | $132.38 | $402.24 | 738,700 | — | — |
| 2021-12-16 | $132.51 | $402.63 | 228,600 | — | — |
| 2021-12-15 | $134.57 | $408.89 | 187,300 | — | — |
| 2021-12-14 | $132.62 | $402.97 | 204,900 | — | — |
| 2021-12-13 | $132.55 | $402.75 | 242,600 | — | — |
| 2021-12-10 | $133.83 | $406.64 | 152,100 | — | — |
| 2021-12-09 | $132.77 | $403.42 | 167,000 | — | — |
| 2021-12-08 | $133.16 | $404.61 | 205,100 | — | — |
| 2021-12-07 | $132.99 | $404.09 | 174,000 | — | — |
| 2021-12-06 | $132.24 | $401.81 | 201,100 | — | — |
| 2021-12-03 | $129.69 | $394.06 | 258,300 | — | — |
| 2021-12-02 | $127.23 | $386.59 | 375,500 | — | — |
| 2021-12-01 | $123.91 | $376.50 | 203,400 | — | — |
| 2021-11-30 | $125.82 | $382.30 | 230,400 | — | — |
| 2021-11-29 | $129.15 | $392.42 | 212,100 | — | — |
| 2021-11-26 | $128.52 | $390.51 | 141,300 | — | — |
| 2021-11-24 | $134.81 | $409.62 | 124,200 | — | — |
| 2021-11-23 | $134.66 | $409.16 | 137,400 | — | — |
| 2021-11-22 | $132.29 | $401.42 | 152,900 | — | — |
| 2021-11-19 | $132.34 | $401.57 | 151,400 | — | — |
| 2021-11-18 | $133.08 | $403.81 | 213,600 | — | — |
| 2021-11-17 | $129.60 | $393.25 | 114,500 | — | — |
| 2021-11-16 | $129.81 | $393.89 | 171,300 | — | — |
| 2021-11-15 | $131.04 | $397.62 | 157,500 | — | — |
| 2021-11-12 | $132.75 | $402.81 | 108,200 | — | — |
| 2021-11-11 | $132.41 | $401.78 | 102,400 | — | — |
| 2021-11-10 | $133.79 | $405.97 | 128,500 | — | — |
| 2021-11-09 | $135.55 | $411.31 | 117,400 | — | — |
| 2021-11-08 | $134.65 | $408.58 | 87,000 | — | — |
| 2021-11-05 | $135.96 | $412.55 | 154,900 | — | — |
| 2021-11-04 | $131.17 | $398.02 | 205,900 | — | — |
| 2021-11-03 | $129.52 | $393.01 | 136,500 | — | — |
| 2021-11-02 | $128.46 | $389.80 | 169,400 | — | — |
| 2021-11-01 | $128.35 | $389.46 | 310,900 | — | — |
| 2021-10-29 | $127.68 | $387.43 | 246,600 | — | — |
| 2021-10-28 | $129.01 | $391.46 | 212,500 | — | — |
| 2021-10-27 | $129.92 | $394.23 | 282,300 | — | — |
| 2021-10-26 | $133.07 | $403.78 | 341,600 | — | — |
| 2021-10-25 | $133.40 | $404.78 | 229,300 | — | — |
| 2021-10-22 | $132.38 | $401.69 | 230,100 | — | — |
| 2021-10-21 | $132.30 | $401.45 | 191,600 | — | — |
| 2021-10-20 | $131.32 | $398.47 | 321,600 | — | — |
| 2021-10-19 | $130.95 | $397.35 | 235,700 | — | — |
| 2021-10-18 | $132.21 | $401.17 | 260,300 | — | — |
| 2021-10-15 | $131.46 | $398.90 | 281,200 | — | — |
| 2021-10-14 | $130.95 | $397.35 | 183,100 | — | — |
| 2021-10-13 | $128.70 | $390.52 | 205,000 | — | — |
| 2021-10-12 | $128.96 | $391.31 | 216,600 | — | — |
| 2021-10-11 | $129.27 | $392.25 | 242,400 | — | — |
| 2021-10-08 | $133.19 | $404.15 | 253,000 | — | — |
| 2021-10-07 | $132.23 | $401.23 | 230,600 | — | — |
| 2021-10-06 | $131.36 | $398.59 | 219,800 | — | — |
| 2021-10-05 | $130.43 | $395.77 | 330,200 | — | — |
| 2021-10-04 | $129.17 | $391.95 | 180,900 | — | — |
| 2021-10-01 | $128.30 | $389.31 | 331,300 | — | — |
| 2021-09-30 | $126.18 | $382.88 | 269,300 | — | — |
| 2021-09-29 | $128.06 | $388.58 | 331,200 | — | — |
| 2021-09-28 | $125.43 | $380.05 | 244,900 | — | — |
| 2021-09-27 | $127.58 | $386.57 | 208,200 | — | — |
| 2021-09-24 | $125.05 | $378.90 | 163,900 | — | — |
| 2021-09-23 | $124.73 | $377.93 | 212,400 | — | — |
| 2021-09-22 | $123.12 | $373.06 | 188,400 | — | — |
| 2021-09-21 | $120.25 | $364.36 | 184,200 | — | — |
| 2021-09-20 | $119.93 | $363.39 | 284,200 | — | — |
| 2021-09-17 | $123.33 | $373.69 | 859,300 | — | — |
| 2021-09-16 | $119.60 | $362.39 | 336,600 | — | — |
| 2021-09-15 | $114.91 | $348.18 | 90,700 | — | — |
| 2021-09-14 | $114.38 | $346.57 | 115,500 | — | — |
| 2021-09-13 | $115.09 | $348.72 | 174,300 | — | — |
| 2021-09-10 | $113.41 | $343.63 | 127,300 | — | — |
| 2021-09-09 | $115.78 | $350.82 | 109,300 | — | — |
| 2021-09-08 | $115.93 | $351.27 | 111,900 | — | — |
| 2021-09-07 | $116.56 | $353.18 | 224,600 | — | — |
| 2021-09-03 | $118.88 | $360.21 | 99,400 | — | — |
| 2021-09-02 | $120.32 | $364.57 | 132,400 | — | — |
| 2021-09-01 | $120.69 | $365.69 | 123,200 | — | — |
| 2021-08-31 | $121.78 | $369.00 | 96,100 | — | — |
| 2021-08-30 | $122.24 | $370.39 | 97,900 | — | — |
| 2021-08-27 | $123.06 | $372.87 | 145,900 | — | — |
| 2021-08-26 | $119.56 | $362.27 | 107,300 | — | — |
| 2021-08-25 | $119.51 | $362.12 | 80,100 | — | — |
| 2021-08-24 | $118.70 | $359.66 | 74,100 | — | — |
| 2021-08-23 | $118.37 | $358.66 | 64,400 | — | — |
| 2021-08-20 | $117.60 | $356.33 | 65,900 | — | — |
| 2021-08-19 | $115.81 | $350.91 | 96,500 | — | — |
| 2021-08-18 | $117.43 | $355.81 | 86,700 | — | — |
| 2021-08-17 | $119.31 | $361.51 | 53,900 | — | — |
| 2021-08-16 | $120.48 | $365.06 | 68,800 | — | — |
| 2021-08-13 | $120.88 | $366.27 | 99,000 | — | — |
| 2021-08-12 | $120.99 | $366.60 | 78,800 | — | — |
| 2021-08-11 | $121.79 | $369.03 | 71,100 | — | — |
| 2021-08-10 | $120.51 | $365.15 | 74,100 | — | — |
| 2021-08-09 | $119.48 | $362.03 | 151,900 | — | — |
| 2021-08-06 | $120.65 | $365.57 | 117,100 | — | — |
| 2021-08-05 | $120.97 | $366.54 | 150,000 | — | — |
| 2021-08-04 | $118.93 | $360.36 | 333,000 | — | — |
| 2021-08-03 | $120.61 | $365.45 | 224,600 | — | — |
| 2021-08-02 | $118.58 | $359.30 | 182,300 | — | — |
| 2021-07-30 | $118.30 | $358.45 | 133,700 | — | — |
| 2021-07-29 | $119.35 | $361.63 | 99,100 | — | — |
| 2021-07-28 | $117.95 | $357.39 | 114,000 | — | — |
| 2021-07-27 | $116.72 | $353.66 | 78,700 | — | — |
| 2021-07-26 | $117.11 | $354.85 | 100,800 | — | — |
| 2021-07-23 | $116.78 | $353.85 | 175,400 | — | — |
| 2021-07-22 | $116.54 | $353.12 | 142,800 | — | — |
| 2021-07-21 | $117.23 | $355.21 | 113,700 | — | — |
| 2021-07-20 | $116.22 | $352.15 | 291,200 | — | — |
| 2021-07-19 | $112.11 | $339.70 | 190,900 | — | — |
| 2021-07-16 | $115.91 | $351.21 | 138,000 | — | — |
| 2021-07-15 | $117.47 | $355.94 | 82,600 | — | — |
| 2021-07-14 | $117.87 | $357.15 | 147,400 | — | — |
| 2021-07-13 | $118.09 | $357.81 | 177,900 | — | — |
| 2021-07-12 | $121.50 | $368.15 | 115,600 | — | — |
| 2021-07-09 | $121.83 | $369.15 | 147,000 | — | — |
| 2021-07-08 | $118.98 | $360.51 | 196,800 | — | — |
| 2021-07-07 | $122.67 | $371.69 | 250,800 | — | — |
| 2021-07-06 | $120.58 | $365.36 | 420,200 | — | — |
| 2021-07-02 | $121.03 | $366.72 | 242,300 | — | — |
| 2021-07-01 | $119.02 | $360.63 | 211,600 | — | — |
| 2021-06-30 | $118.76 | $359.84 | 134,600 | — | — |
| 2021-06-29 | $117.92 | $357.30 | 110,900 | — | — |
| 2021-06-28 | $119.54 | $362.21 | 163,300 | — | — |
| 2021-06-25 | $122.08 | $369.90 | 364,400 | — | — |
| 2021-06-24 | $121.04 | $366.75 | 174,800 | — | — |
| 2021-06-23 | $120.72 | $365.78 | 166,700 | — | — |
| 2021-06-22 | $121.21 | $367.27 | 101,900 | — | — |
| 2021-06-21 | $123.37 | $373.81 | 103,100 | — | — |
| 2021-06-18 | $120.27 | $364.42 | 305,400 | — | — |
| 2021-06-17 | $121.98 | $369.60 | 144,200 | — | — |
| 2021-06-16 | $126.00 | $381.24 | 159,100 | — | — |
| 2021-06-15 | $126.98 | $384.20 | 95,600 | — | — |
| 2021-06-14 | $126.82 | $383.72 | 208,000 | — | — |
| 2021-06-11 | $128.47 | $388.71 | 118,000 | — | — |
| 2021-06-10 | $126.73 | $383.45 | 110,500 | — | — |
| 2021-06-09 | $126.46 | $382.63 | 121,300 | — | — |
| 2021-06-08 | $128.13 | $387.68 | 177,900 | — | — |
| 2021-06-07 | $125.00 | $378.21 | 201,100 | — | — |
| 2021-06-04 | $125.69 | $380.30 | 163,600 | — | — |
| 2021-06-03 | $124.67 | $377.21 | 179,000 | — | — |
| 2021-06-02 | $124.42 | $376.46 | 133,700 | — | — |
| 2021-06-01 | $126.57 | $382.96 | 162,500 | — | — |
| 2021-05-28 | $125.32 | $379.18 | 214,400 | — | — |
| 2021-05-27 | $126.70 | $383.35 | 265,700 | — | — |
| 2021-05-26 | $125.00 | $378.21 | 218,300 | — | — |
| 2021-05-25 | $124.33 | $376.18 | 136,800 | — | — |
| 2021-05-24 | $125.98 | $381.18 | 120,200 | — | — |
| 2021-05-21 | $126.49 | $382.72 | 105,200 | — | — |
| 2021-05-20 | $124.83 | $377.70 | 276,700 | — | — |
| 2021-05-19 | $125.50 | $379.72 | 121,200 | — | — |
| 2021-05-18 | $125.43 | $379.51 | 91,800 | — | — |
| 2021-05-17 | $127.70 | $386.38 | 154,100 | — | — |
| 2021-05-14 | $127.87 | $386.89 | 117,200 | — | — |
| 2021-05-13 | $126.24 | $381.96 | 177,500 | — | — |
| 2021-05-12 | $121.97 | $369.04 | 186,900 | — | — |
| 2021-05-11 | $125.40 | $379.42 | 164,700 | — | — |
| 2021-05-10 | $129.15 | $390.77 | 170,100 | — | — |
| 2021-05-07 | $132.49 | $400.87 | 162,800 | — | — |
| 2021-05-06 | $129.77 | $392.64 | 188,900 | — | — |
| 2021-05-05 | $126.92 | $384.02 | 194,600 | — | — |
| 2021-05-04 | $128.20 | $387.89 | 183,000 | — | — |
| 2021-05-03 | $128.04 | $387.41 | 164,800 | — | — |
| 2021-04-30 | $127.90 | $386.99 | 171,400 | — | — |
| 2021-04-29 | $130.08 | $393.58 | 239,600 | — | — |
| 2021-04-28 | $127.86 | $386.86 | 129,800 | — | — |
| 2021-04-27 | $126.83 | $383.75 | 86,400 | — | — |
| 2021-04-26 | $125.92 | $380.99 | 85,900 | — | — |
| 2021-04-23 | $125.42 | $379.48 | 87,600 | — | — |
| 2021-04-22 | $125.10 | $378.51 | 161,600 | — | — |
| 2021-04-21 | $126.04 | $381.36 | 184,300 | — | — |
| 2021-04-20 | $122.95 | $372.01 | 154,100 | — | — |
| 2021-04-19 | $125.37 | $379.33 | 155,900 | — | — |
| 2021-04-16 | $125.54 | $379.84 | 177,600 | — | — |
| 2021-04-15 | $124.73 | $377.39 | 156,100 | — | — |
| 2021-04-14 | $124.31 | $376.12 | 212,200 | — | — |
| 2021-04-13 | $124.31 | $376.12 | 179,300 | — | — |
| 2021-04-12 | $126.28 | $382.08 | 173,200 | — | — |
| 2021-04-09 | $124.85 | $377.76 | 149,300 | — | — |
| 2021-04-08 | $123.61 | $374.01 | 142,900 | — | — |
| 2021-04-07 | $122.84 | $371.68 | 155,000 | — | — |
| 2021-04-06 | $122.75 | $371.40 | 441,000 | — | — |
| 2021-04-05 | $120.58 | $364.84 | 409,600 | — | — |
| 2021-04-01 | $119.93 | $362.87 | 186,500 | — | — |
| 2021-03-31 | $118.60 | $358.85 | 190,500 | — | — |
| 2021-03-30 | $118.99 | $360.03 | 129,900 | — | — |
| 2021-03-29 | $119.57 | $361.78 | 423,300 | — | — |
| 2021-03-26 | $118.41 | $357.76 | 161,400 | — | — |
| 2021-03-25 | $117.33 | $354.49 | 236,800 | — | — |
| 2021-03-24 | $114.91 | $347.18 | 259,800 | — | — |
| 2021-03-23 | $113.31 | $342.35 | 212,900 | — | — |
| 2021-03-22 | $117.19 | $354.07 | 244,500 | — | — |
| 2021-03-19 | $119.30 | $360.45 | 397,600 | — | — |
| 2021-03-18 | $120.18 | $363.11 | 263,000 | — | — |
| 2021-03-17 | $122.32 | $369.57 | 212,400 | — | — |
| 2021-03-16 | $121.14 | $366.01 | 249,400 | — | — |
| 2021-03-15 | $123.49 | $373.11 | 238,900 | — | — |
| 2021-03-12 | $123.92 | $374.40 | 318,700 | — | — |
| 2021-03-11 | $119.79 | $361.93 | 232,700 | — | — |
| 2021-03-10 | $119.89 | $362.23 | 166,600 | — | — |
| 2021-03-09 | $116.85 | $353.04 | 287,600 | — | — |
| 2021-03-08 | $119.26 | $360.33 | 221,200 | — | — |
| 2021-03-05 | $118.33 | $357.52 | 289,900 | — | — |
| 2021-03-04 | $114.04 | $344.55 | 327,600 | — | — |
| 2021-03-03 | $114.60 | $346.25 | 388,900 | — | — |
| 2021-03-02 | $113.44 | $342.74 | 182,100 | — | — |
| 2021-03-01 | $114.81 | $346.88 | 210,100 | — | — |
| 2021-02-26 | $110.49 | $333.83 | 302,100 | — | — |
| 2021-02-25 | $112.38 | $339.54 | 291,600 | — | — |
| 2021-02-24 | $119.72 | $361.72 | 398,900 | — | — |
| 2021-02-23 | $117.56 | $355.19 | 272,100 | — | — |
| 2021-02-22 | $118.12 | $356.88 | 301,500 | — | — |
| 2021-02-19 | $117.19 | $354.07 | 131,700 | — | — |
| 2021-02-18 | $113.52 | $342.98 | 190,700 | — | — |
| 2021-02-17 | $115.04 | $347.58 | 150,400 | — | — |
| 2021-02-16 | $115.24 | $348.18 | 117,600 | — | — |
| 2021-02-12 | $115.51 | $349.00 | 108,500 | — | — |
| 2021-02-11 | $115.70 | $349.57 | 175,800 | — | — |
| 2021-02-10 | $113.59 | $343.19 | 119,000 | — | — |
| 2021-02-09 | $113.12 | $341.77 | 107,500 | — | — |
| 2021-02-08 | $113.59 | $343.19 | 144,700 | — | — |
| 2021-02-05 | $112.72 | $340.57 | 170,100 | — | — |
| 2021-02-04 | $113.70 | $343.53 | 174,700 | — | — |
| 2021-02-03 | $112.08 | $338.63 | 182,900 | — | — |
| 2021-02-02 | $110.34 | $333.37 | 194,000 | — | — |
| 2021-02-01 | $107.98 | $326.24 | 273,900 | — | — |
| 2021-01-29 | $103.79 | $313.59 | 173,700 | — | — |
| 2021-01-28 | $107.97 | $326.21 | 330,300 | — | — |
| 2021-01-27 | $104.30 | $315.13 | 303,300 | — | — |
| 2021-01-26 | $108.57 | $328.03 | 189,200 | — | — |
| 2021-01-25 | $112.06 | $338.57 | 211,500 | — | — |
| 2021-01-22 | $114.03 | $344.52 | 125,400 | — | — |
| 2021-01-21 | $115.35 | $348.51 | 138,000 | — | — |
| 2021-01-20 | $117.88 | $356.16 | 120,100 | — | — |
| 2021-01-19 | $118.02 | $356.58 | 203,000 | — | — |
| 2021-01-15 | $116.01 | $350.51 | 247,400 | — | — |
| 2021-01-14 | $117.65 | $355.46 | 215,100 | — | — |
| 2021-01-13 | $117.65 | $355.46 | 152,900 | — | — |
| 2021-01-12 | $118.52 | $358.09 | 204,100 | — | — |
| 2021-01-11 | $117.58 | $355.25 | 122,700 | — | — |
| 2021-01-08 | $116.99 | $353.47 | 205,200 | — | — |
| 2021-01-07 | $117.49 | $354.98 | 320,100 | — | — |
| 2021-01-06 | $119.42 | $360.81 | 226,600 | — | — |
| 2021-01-05 | $114.62 | $346.31 | 178,500 | — | — |
| 2021-01-04 | $111.32 | $336.34 | 213,000 | — | — |