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 | $245.02 | $337.22 | 228,100 | — | — |
| 2021-12-30 | $251.03 | $345.50 | 168,300 | — | — |
| 2021-12-29 | $254.38 | $349.83 | 102,800 | — | — |
| 2021-12-28 | $251.84 | $346.34 | 125,400 | — | — |
| 2021-12-27 | $256.17 | $352.29 | 154,500 | — | — |
| 2021-12-23 | $249.69 | $343.38 | 140,700 | — | — |
| 2021-12-22 | $256.09 | $352.18 | 202,000 | — | — |
| 2021-12-21 | $250.69 | $344.76 | 287,400 | — | — |
| 2021-12-20 | $231.57 | $318.46 | 359,400 | — | — |
| 2021-12-17 | $244.76 | $336.60 | 377,800 | — | — |
| 2021-12-16 | $248.92 | $342.32 | 222,300 | — | — |
| 2021-12-15 | $260.10 | $357.70 | 274,600 | — | — |
| 2021-12-14 | $254.22 | $349.61 | 282,000 | — | — |
| 2021-12-13 | $244.90 | $336.79 | 491,700 | — | — |
| 2021-12-10 | $267.61 | $368.02 | 144,600 | — | — |
| 2021-12-09 | $264.62 | $363.91 | 194,700 | — | — |
| 2021-12-08 | $266.48 | $366.47 | 207,700 | — | — |
| 2021-12-07 | $255.22 | $350.99 | 223,100 | — | — |
| 2021-12-06 | $246.11 | $338.46 | 269,500 | — | — |
| 2021-12-03 | $250.78 | $344.88 | 305,300 | — | — |
| 2021-12-02 | $272.72 | $375.05 | 244,700 | — | — |
| 2021-12-01 | $272.18 | $374.31 | 458,400 | — | — |
| 2021-11-30 | $273.90 | $376.68 | 712,700 | — | — |
| 2021-11-29 | $339.92 | $467.47 | 239,300 | — | — |
| 2021-11-26 | $340.77 | $468.64 | 273,500 | — | — |
| 2021-11-24 | $377.67 | $498.75 | 471,400 | — | — |
| 2021-11-23 | $410.15 | $541.65 | 503,700 | — | — |
| 2021-11-22 | $378.88 | $500.35 | 479,400 | — | — |
| 2021-11-19 | $360.27 | $475.78 | 401,800 | — | — |
| 2021-11-18 | $368.38 | $486.49 | 286,700 | — | — |
| 2021-11-17 | $351.92 | $464.75 | 248,000 | — | — |
| 2021-11-16 | $360.35 | $475.88 | 319,300 | — | — |
| 2021-11-15 | $342.13 | $451.82 | 340,200 | — | — |
| 2021-11-12 | $328.46 | $433.77 | 431,700 | — | — |
| 2021-11-11 | $325.61 | $430.00 | 718,500 | — | — |
| 2021-11-10 | $296.00 | $390.90 | 366,800 | — | — |
| 2021-11-09 | $309.36 | $408.54 | 189,300 | — | — |
| 2021-11-08 | $299.00 | $394.86 | 323,500 | — | — |
| 2021-11-05 | $303.00 | $400.14 | 330,200 | — | — |
| 2021-11-04 | $286.68 | $378.59 | 342,300 | — | — |
| 2021-11-03 | $281.82 | $372.17 | 654,600 | — | — |
| 2021-11-02 | $256.55 | $338.80 | 262,500 | — | — |
| 2021-11-01 | $236.88 | $312.83 | 169,600 | — | — |
| 2021-10-29 | $231.14 | $305.25 | 157,700 | — | — |
| 2021-10-28 | $227.14 | $299.96 | 122,000 | — | — |
| 2021-10-27 | $221.73 | $292.82 | 141,500 | — | — |
| 2021-10-26 | $233.62 | $308.52 | 125,300 | — | — |
| 2021-10-25 | $234.34 | $309.47 | 276,000 | — | — |
| 2021-10-22 | $226.61 | $299.26 | 224,300 | — | — |
| 2021-10-21 | $221.76 | $292.86 | 213,600 | — | — |
| 2021-10-20 | $220.91 | $291.74 | 124,100 | — | — |
| 2021-10-19 | $220.36 | $291.01 | 251,000 | — | — |
| 2021-10-18 | $222.32 | $293.60 | 220,300 | — | — |
| 2021-10-15 | $205.34 | $271.17 | 153,900 | — | — |
| 2021-10-14 | $202.79 | $267.81 | 140,900 | — | — |
| 2021-10-13 | $202.48 | $267.40 | 145,900 | — | — |
| 2021-10-12 | $201.02 | $265.47 | 140,100 | — | — |
| 2021-10-11 | $199.18 | $263.04 | 249,500 | — | — |
| 2021-10-08 | $199.21 | $263.08 | 188,400 | — | — |
| 2021-10-07 | $200.25 | $264.45 | 234,000 | — | — |
| 2021-10-06 | $193.41 | $255.42 | 376,100 | — | — |
| 2021-10-05 | $190.00 | $250.92 | 362,500 | — | — |
| 2021-10-04 | $185.15 | $244.51 | 377,000 | — | — |
| 2021-10-01 | $175.58 | $231.87 | 521,600 | — | — |
| 2021-09-30 | $172.52 | $227.83 | 764,000 | — | — |
| 2021-09-29 | $200.37 | $264.61 | 141,200 | — | — |
| 2021-09-28 | $202.46 | $267.11 | 247,700 | — | — |
| 2021-09-27 | $203.85 | $268.94 | 217,300 | — | — |
| 2021-09-24 | $207.89 | $274.27 | 150,600 | — | — |
| 2021-09-23 | $210.06 | $277.13 | 215,400 | — | — |
| 2021-09-22 | $209.99 | $277.04 | 261,100 | — | — |
| 2021-09-21 | $199.63 | $263.37 | 253,000 | — | — |
| 2021-09-20 | $199.50 | $263.20 | 279,700 | — | — |
| 2021-09-17 | $199.93 | $263.77 | 802,200 | — | — |
| 2021-09-16 | $202.54 | $267.21 | 249,200 | — | — |
| 2021-09-15 | $203.31 | $268.23 | 209,100 | — | — |
| 2021-09-14 | $200.79 | $264.90 | 273,700 | — | — |
| 2021-09-13 | $199.14 | $262.73 | 312,800 | — | — |
| 2021-09-10 | $193.40 | $255.15 | 358,200 | — | — |
| 2021-09-09 | $196.49 | $259.23 | 307,700 | — | — |
| 2021-09-08 | $199.50 | $263.20 | 206,200 | — | — |
| 2021-09-07 | $202.03 | $266.54 | 239,000 | — | — |
| 2021-09-03 | $201.80 | $266.24 | 198,400 | — | — |
| 2021-09-02 | $196.74 | $259.56 | 178,800 | — | — |
| 2021-09-01 | $194.40 | $256.47 | 297,000 | — | — |
| 2021-08-31 | $190.46 | $251.27 | 482,100 | — | — |
| 2021-08-30 | $197.85 | $261.02 | 241,500 | — | — |
| 2021-08-27 | $201.39 | $265.69 | 144,100 | — | — |
| 2021-08-26 | $198.85 | $262.34 | 192,600 | — | — |
| 2021-08-25 | $204.22 | $269.43 | 189,000 | — | — |
| 2021-08-24 | $207.73 | $274.06 | 304,800 | — | — |
| 2021-08-23 | $201.92 | $266.39 | 224,500 | — | — |
| 2021-08-20 | $200.51 | $264.53 | 285,800 | — | — |
| 2021-08-19 | $193.50 | $255.29 | 255,300 | — | — |
| 2021-08-18 | $193.06 | $254.70 | 256,700 | — | — |
| 2021-08-17 | $194.05 | $256.01 | 383,500 | — | — |
| 2021-08-16 | $205.22 | $270.75 | 422,900 | — | — |
| 2021-08-13 | $196.21 | $258.86 | 643,300 | — | — |
| 2021-08-12 | $191.48 | $252.62 | 959,300 | — | — |
| 2021-08-11 | $182.15 | $240.31 | 231,200 | — | — |
| 2021-08-10 | $183.06 | $241.51 | 204,000 | — | — |
| 2021-08-09 | $175.38 | $231.38 | 200,900 | — | — |
| 2021-08-06 | $174.93 | $230.79 | 150,900 | — | — |
| 2021-08-05 | $171.94 | $226.84 | 191,200 | — | — |
| 2021-08-04 | $164.68 | $217.26 | 207,600 | — | — |
| 2021-08-03 | $176.31 | $232.61 | 200,400 | — | — |
| 2021-08-02 | $177.00 | $233.52 | 317,400 | — | — |
| 2021-07-30 | $183.27 | $241.79 | 231,500 | — | — |
| 2021-07-29 | $181.81 | $239.86 | 160,000 | — | — |
| 2021-07-28 | $183.44 | $242.01 | 227,300 | — | — |
| 2021-07-27 | $181.09 | $238.91 | 266,000 | — | — |
| 2021-07-26 | $185.81 | $245.14 | 174,900 | — | — |
| 2021-07-23 | $182.26 | $240.46 | 207,000 | — | — |
| 2021-07-22 | $185.10 | $244.20 | 237,600 | — | — |
| 2021-07-21 | $183.04 | $241.49 | 254,700 | — | — |
| 2021-07-20 | $170.62 | $225.10 | 306,300 | — | — |
| 2021-07-19 | $164.47 | $216.99 | 281,300 | — | — |
| 2021-07-16 | $173.50 | $228.90 | 258,500 | — | — |
| 2021-07-15 | $178.12 | $234.99 | 252,900 | — | — |
| 2021-07-14 | $180.81 | $238.54 | 241,500 | — | — |
| 2021-07-13 | $184.91 | $243.95 | 196,500 | — | — |
| 2021-07-12 | $186.80 | $246.45 | 203,800 | — | — |
| 2021-07-09 | $183.64 | $242.28 | 190,900 | — | — |
| 2021-07-08 | $179.71 | $237.09 | 272,700 | — | — |
| 2021-07-07 | $180.68 | $238.37 | 194,400 | — | — |
| 2021-07-06 | $179.70 | $237.08 | 238,200 | — | — |
| 2021-07-02 | $183.93 | $242.66 | 200,000 | — | — |
| 2021-07-01 | $187.43 | $247.28 | 290,800 | — | — |
| 2021-06-30 | $180.88 | $238.64 | 234,600 | — | — |
| 2021-06-29 | $177.52 | $234.20 | 264,200 | — | — |
| 2021-06-28 | $184.58 | $243.32 | 313,900 | — | — |
| 2021-06-25 | $183.39 | $241.75 | 647,300 | — | — |
| 2021-06-24 | $182.89 | $241.09 | 329,200 | — | — |
| 2021-06-23 | $179.05 | $236.03 | 303,100 | — | — |
| 2021-06-22 | $168.33 | $221.90 | 286,400 | — | — |
| 2021-06-21 | $161.69 | $213.14 | 305,200 | — | — |
| 2021-06-18 | $154.02 | $203.03 | 328,500 | — | — |
| 2021-06-17 | $158.67 | $209.16 | 209,400 | — | — |
| 2021-06-16 | $162.92 | $214.77 | 273,200 | — | — |
| 2021-06-15 | $162.46 | $214.16 | 272,400 | — | — |
| 2021-06-14 | $162.51 | $214.23 | 297,500 | — | — |
| 2021-06-11 | $168.98 | $222.75 | 291,500 | — | — |
| 2021-06-10 | $166.55 | $219.55 | 395,700 | — | — |
| 2021-06-09 | $179.49 | $236.61 | 558,100 | — | — |
| 2021-06-08 | $173.69 | $228.96 | 424,700 | — | — |
| 2021-06-07 | $163.30 | $215.27 | 270,200 | — | — |
| 2021-06-04 | $160.48 | $211.55 | 271,700 | — | — |
| 2021-06-03 | $156.20 | $205.91 | 626,300 | — | — |
| 2021-06-02 | $161.57 | $212.99 | 859,900 | — | — |
| 2021-06-01 | $136.85 | $180.40 | 325,600 | — | — |
| 2021-05-28 | $131.91 | $173.89 | 199,900 | — | — |
| 2021-05-27 | $133.16 | $175.54 | 341,300 | — | — |
| 2021-05-26 | $132.29 | $174.39 | 204,400 | — | — |
| 2021-05-25 | $129.31 | $170.46 | 303,300 | — | — |
| 2021-05-24 | $131.14 | $172.87 | 343,800 | — | — |
| 2021-05-21 | $134.08 | $176.75 | 341,300 | — | — |
| 2021-05-20 | $129.46 | $170.66 | 288,900 | — | — |
| 2021-05-19 | $130.05 | $171.44 | 600,800 | — | — |
| 2021-05-18 | $141.94 | $187.11 | 621,800 | — | — |
| 2021-05-17 | $141.38 | $186.37 | 1,348,100 | — | — |
| 2021-05-14 | $125.35 | $165.24 | 1,200,100 | — | — |
| 2021-05-13 | $102.12 | $134.62 | 282,900 | — | — |
| 2021-05-12 | $97.17 | $128.09 | 239,100 | — | — |
| 2021-05-11 | $104.41 | $137.64 | 220,400 | — | — |
| 2021-05-10 | $104.51 | $137.77 | 279,400 | — | — |
| 2021-05-07 | $106.23 | $140.04 | 294,800 | — | — |
| 2021-05-06 | $105.49 | $139.06 | 248,700 | — | — |
| 2021-05-05 | $104.61 | $137.90 | 255,600 | — | — |
| 2021-05-04 | $102.44 | $135.04 | 250,100 | — | — |
| 2021-05-03 | $108.49 | $143.01 | 482,300 | — | — |
| 2021-04-30 | $98.91 | $130.39 | 272,400 | — | — |
| 2021-04-29 | $100.10 | $131.95 | 177,100 | — | — |
| 2021-04-28 | $98.34 | $129.63 | 204,200 | — | — |
| 2021-04-27 | $97.66 | $128.74 | 243,500 | — | — |
| 2021-04-26 | $94.77 | $124.93 | 406,100 | — | — |
| 2021-04-23 | $100.85 | $132.94 | 184,300 | — | — |
| 2021-04-22 | $99.77 | $131.52 | 201,400 | — | — |
| 2021-04-21 | $98.13 | $129.36 | 183,700 | — | — |
| 2021-04-20 | $93.69 | $123.51 | 200,900 | — | — |
| 2021-04-19 | $94.55 | $124.64 | 218,800 | — | — |
| 2021-04-16 | $98.88 | $130.35 | 174,000 | — | — |
| 2021-04-15 | $95.84 | $126.34 | 205,100 | — | — |
| 2021-04-14 | $96.78 | $127.58 | 184,200 | — | — |
| 2021-04-13 | $97.69 | $128.78 | 214,400 | — | — |
| 2021-04-12 | $101.02 | $133.17 | 193,300 | — | — |
| 2021-04-09 | $100.17 | $132.05 | 217,100 | — | — |
| 2021-04-08 | $96.20 | $126.81 | 289,200 | — | — |
| 2021-04-07 | $96.45 | $127.14 | 182,700 | — | — |
| 2021-04-06 | $95.02 | $125.26 | 171,200 | — | — |
| 2021-04-05 | $95.17 | $125.46 | 259,800 | — | — |
| 2021-04-01 | $92.50 | $121.94 | 220,400 | — | — |
| 2021-03-31 | $96.57 | $127.30 | 309,200 | — | — |
| 2021-03-30 | $93.16 | $122.81 | 287,100 | — | — |
| 2021-03-29 | $89.76 | $118.13 | 204,600 | — | — |
| 2021-03-26 | $94.29 | $124.09 | 236,600 | — | — |
| 2021-03-25 | $90.01 | $118.46 | 247,900 | — | — |
| 2021-03-24 | $86.39 | $113.69 | 242,500 | — | — |
| 2021-03-23 | $89.24 | $117.44 | 284,100 | — | — |
| 2021-03-22 | $90.56 | $119.18 | 343,400 | — | — |
| 2021-03-19 | $97.92 | $128.87 | 606,700 | — | — |
| 2021-03-18 | $95.54 | $125.73 | 214,400 | — | — |
| 2021-03-17 | $95.93 | $126.25 | 355,400 | — | — |
| 2021-03-16 | $92.73 | $122.04 | 240,100 | — | — |
| 2021-03-15 | $93.96 | $123.65 | 322,300 | — | — |
| 2021-03-12 | $91.68 | $120.65 | 398,200 | — | — |
| 2021-03-11 | $87.83 | $115.59 | 172,500 | — | — |
| 2021-03-10 | $85.57 | $112.61 | 155,200 | — | — |
| 2021-03-09 | $84.64 | $111.39 | 222,800 | — | — |
| 2021-03-08 | $85.09 | $111.98 | 325,500 | — | — |
| 2021-03-05 | $84.91 | $111.74 | 283,100 | — | — |
| 2021-03-04 | $82.92 | $109.13 | 415,600 | — | — |
| 2021-03-03 | $88.43 | $116.38 | 427,200 | — | — |
| 2021-03-02 | $86.19 | $113.43 | 240,800 | — | — |
| 2021-03-01 | $89.18 | $117.36 | 600,300 | — | — |
| 2021-02-26 | $79.70 | $104.89 | 637,500 | — | — |
| 2021-02-25 | $85.78 | $112.89 | 742,400 | — | — |
| 2021-02-24 | $79.44 | $104.55 | 565,100 | — | — |
| 2021-02-23 | $80.53 | $105.98 | 868,900 | — | — |
| 2021-02-22 | $80.85 | $106.40 | 565,700 | — | — |
| 2021-02-19 | $78.27 | $103.01 | 275,100 | — | — |
| 2021-02-18 | $78.10 | $102.78 | 381,200 | — | — |
| 2021-02-17 | $77.52 | $102.02 | 470,400 | — | — |
| 2021-02-16 | $79.54 | $104.68 | 320,200 | — | — |
| 2021-02-12 | $80.71 | $106.22 | 398,400 | — | — |
| 2021-02-11 | $80.25 | $105.61 | 536,200 | — | — |
| 2021-02-10 | $80.96 | $106.55 | 780,700 | — | — |
| 2021-02-09 | $77.90 | $102.52 | 372,600 | — | — |
| 2021-02-08 | $80.96 | $106.55 | 302,500 | — | — |
| 2021-02-05 | $80.93 | $106.51 | 481,700 | — | — |
| 2021-02-04 | $80.15 | $105.48 | 380,500 | — | — |
| 2021-02-03 | $83.12 | $109.39 | 411,900 | — | — |
| 2021-02-02 | $81.20 | $106.86 | 1,028,600 | — | — |
| 2021-02-01 | $87.31 | $114.90 | 628,100 | — | — |
| 2021-01-29 | $87.81 | $115.56 | 844,300 | — | — |
| 2021-01-28 | $84.16 | $110.76 | 1,579,100 | — | — |
| 2021-01-27 | $95.10 | $125.15 | 2,511,300 | — | — |
| 2021-01-26 | $104.46 | $137.47 | 1,261,000 | — | — |
| 2021-01-25 | $87.18 | $114.73 | 1,916,700 | — | — |
| 2021-01-22 | $79.80 | $105.02 | 1,034,500 | — | — |
| 2021-01-21 | $76.95 | $101.27 | 836,800 | — | — |
| 2021-01-20 | $69.32 | $91.23 | 482,300 | — | — |
| 2021-01-19 | $69.16 | $91.02 | 603,400 | — | — |
| 2021-01-15 | $65.09 | $85.66 | 451,600 | — | — |
| 2021-01-14 | $67.57 | $88.92 | 1,199,000 | — | — |
| 2021-01-13 | $60.61 | $79.76 | 807,100 | — | — |
| 2021-01-12 | $55.55 | $73.11 | 1,086,600 | — | — |
| 2021-01-11 | $57.73 | $75.97 | 295,800 | — | — |
| 2021-01-08 | $57.95 | $76.26 | 524,400 | — | — |
| 2021-01-07 | $57.14 | $75.20 | 463,200 | — | — |
| 2021-01-06 | $57.96 | $76.28 | 520,100 | — | — |
| 2021-01-05 | $58.34 | $76.78 | 277,100 | — | — |
| 2021-01-04 | $58.00 | $76.33 | 399,700 | — | — |