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 | $109.89 | $257.36 | 451,600 | — | — |
| 2021-12-30 | $109.39 | $256.19 | 422,500 | — | — |
| 2021-12-29 | $109.40 | $254.97 | 339,400 | — | — |
| 2021-12-28 | $109.57 | $255.37 | 517,700 | — | — |
| 2021-12-27 | $108.95 | $253.92 | 512,200 | — | — |
| 2021-12-23 | $109.12 | $254.32 | 730,300 | — | — |
| 2021-12-22 | $107.50 | $250.54 | 707,100 | — | — |
| 2021-12-21 | $105.78 | $246.53 | 922,700 | — | — |
| 2021-12-20 | $102.24 | $238.28 | 948,400 | — | — |
| 2021-12-17 | $103.98 | $242.34 | 2,932,500 | — | — |
| 2021-12-16 | $104.97 | $244.64 | 1,063,400 | — | — |
| 2021-12-15 | $105.70 | $246.35 | 1,060,500 | — | — |
| 2021-12-14 | $104.61 | $243.81 | 1,062,500 | — | — |
| 2021-12-13 | $105.03 | $244.78 | 968,100 | — | — |
| 2021-12-10 | $108.17 | $252.10 | 584,000 | — | — |
| 2021-12-09 | $107.44 | $250.40 | 619,600 | — | — |
| 2021-12-08 | $108.77 | $253.50 | 852,100 | — | — |
| 2021-12-07 | $107.10 | $249.61 | 774,500 | — | — |
| 2021-12-06 | $105.56 | $246.02 | 651,200 | — | — |
| 2021-12-03 | $103.69 | $241.66 | 982,300 | — | — |
| 2021-12-02 | $103.53 | $241.29 | 861,500 | — | — |
| 2021-12-01 | $100.17 | $233.46 | 788,800 | — | — |
| 2021-11-30 | $100.19 | $233.50 | 1,207,500 | — | — |
| 2021-11-29 | $103.54 | $241.31 | 1,044,400 | — | — |
| 2021-11-26 | $102.64 | $239.21 | 393,500 | — | — |
| 2021-11-24 | $104.12 | $242.66 | 456,400 | — | — |
| 2021-11-23 | $104.91 | $244.50 | 630,500 | — | — |
| 2021-11-22 | $104.19 | $242.83 | 568,000 | — | — |
| 2021-11-19 | $104.05 | $242.50 | 537,600 | — | — |
| 2021-11-18 | $105.08 | $244.90 | 410,300 | — | — |
| 2021-11-17 | $104.98 | $244.67 | 493,500 | — | — |
| 2021-11-16 | $105.37 | $245.58 | 621,000 | — | — |
| 2021-11-15 | $106.35 | $247.86 | 650,600 | — | — |
| 2021-11-12 | $106.09 | $247.25 | 462,100 | — | — |
| 2021-11-11 | $105.68 | $246.30 | 705,900 | — | — |
| 2021-11-10 | $105.81 | $246.60 | 649,100 | — | — |
| 2021-11-09 | $106.99 | $249.35 | 1,115,600 | — | — |
| 2021-11-08 | $105.07 | $244.88 | 1,258,800 | — | — |
| 2021-11-05 | $106.63 | $248.51 | 933,800 | — | — |
| 2021-11-04 | $104.35 | $243.20 | 1,396,000 | — | — |
| 2021-11-03 | $105.21 | $245.20 | 3,355,900 | — | — |
| 2021-11-02 | $93.42 | $217.73 | 840,300 | — | — |
| 2021-11-01 | $93.47 | $217.84 | 934,500 | — | — |
| 2021-10-29 | $91.01 | $212.11 | 714,300 | — | — |
| 2021-10-28 | $92.82 | $216.33 | 683,800 | — | — |
| 2021-10-27 | $91.59 | $213.46 | 637,300 | — | — |
| 2021-10-26 | $92.70 | $216.05 | 554,500 | — | — |
| 2021-10-25 | $93.24 | $217.31 | 566,500 | — | — |
| 2021-10-22 | $92.97 | $216.68 | 502,700 | — | — |
| 2021-10-21 | $93.64 | $218.24 | 795,600 | — | — |
| 2021-10-20 | $92.93 | $216.58 | 575,300 | — | — |
| 2021-10-19 | $92.18 | $214.84 | 676,300 | — | — |
| 2021-10-18 | $92.05 | $214.53 | 564,900 | — | — |
| 2021-10-15 | $92.45 | $215.47 | 718,700 | — | — |
| 2021-10-14 | $91.53 | $213.32 | 1,045,400 | — | — |
| 2021-10-13 | $88.40 | $206.03 | 977,400 | — | — |
| 2021-10-12 | $87.81 | $204.65 | 934,700 | — | — |
| 2021-10-11 | $88.25 | $205.68 | 965,700 | — | — |
| 2021-10-08 | $89.07 | $207.59 | 892,600 | — | — |
| 2021-10-07 | $89.87 | $209.45 | 777,700 | — | — |
| 2021-10-06 | $89.59 | $208.80 | 1,568,500 | — | — |
| 2021-10-05 | $92.77 | $216.21 | 1,098,200 | — | — |
| 2021-10-04 | $90.88 | $211.81 | 1,859,700 | — | — |
| 2021-10-01 | $92.25 | $215.00 | 1,781,100 | — | — |
| 2021-09-30 | $91.56 | $213.39 | 2,015,000 | — | — |
| 2021-09-29 | $93.24 | $217.31 | 1,521,000 | — | — |
| 2021-09-28 | $93.90 | $217.73 | 1,174,100 | — | — |
| 2021-09-27 | $95.44 | $221.30 | 857,000 | — | — |
| 2021-09-24 | $94.14 | $218.28 | 948,100 | — | — |
| 2021-09-23 | $94.49 | $219.09 | 722,800 | — | — |
| 2021-09-22 | $94.04 | $218.05 | 943,500 | — | — |
| 2021-09-21 | $93.31 | $216.36 | 1,149,600 | — | — |
| 2021-09-20 | $94.52 | $219.16 | 1,272,300 | — | — |
| 2021-09-17 | $95.19 | $220.72 | 3,590,800 | — | — |
| 2021-09-16 | $97.37 | $225.77 | 854,900 | — | — |
| 2021-09-15 | $97.77 | $226.70 | 1,124,300 | — | — |
| 2021-09-14 | $96.85 | $224.57 | 824,100 | — | — |
| 2021-09-13 | $98.52 | $228.44 | 981,000 | — | — |
| 2021-09-10 | $98.12 | $227.51 | 1,171,000 | — | — |
| 2021-09-09 | $97.50 | $226.07 | 1,300,100 | — | — |
| 2021-09-08 | $96.95 | $224.80 | 2,030,700 | — | — |
| 2021-09-07 | $95.65 | $221.78 | 1,146,300 | — | — |
| 2021-09-03 | $95.28 | $220.93 | 937,200 | — | — |
| 2021-09-02 | $96.66 | $224.13 | 1,024,100 | — | — |
| 2021-09-01 | $94.39 | $218.86 | 702,000 | — | — |
| 2021-08-31 | $93.63 | $217.10 | 1,601,400 | — | — |
| 2021-08-30 | $93.32 | $216.38 | 1,323,300 | — | — |
| 2021-08-27 | $93.07 | $215.80 | 958,200 | — | — |
| 2021-08-26 | $93.60 | $217.03 | 1,358,100 | — | — |
| 2021-08-25 | $92.90 | $215.41 | 1,278,700 | — | — |
| 2021-08-24 | $90.75 | $210.42 | 1,199,400 | — | — |
| 2021-08-23 | $89.09 | $206.57 | 1,185,200 | — | — |
| 2021-08-20 | $87.77 | $203.51 | 697,400 | — | — |
| 2021-08-19 | $88.55 | $205.32 | 1,270,500 | — | — |
| 2021-08-18 | $91.35 | $211.81 | 1,067,800 | — | — |
| 2021-08-17 | $92.10 | $213.55 | 1,237,000 | — | — |
| 2021-08-16 | $92.80 | $215.18 | 806,400 | — | — |
| 2021-08-13 | $94.32 | $218.70 | 491,400 | — | — |
| 2021-08-12 | $94.97 | $220.21 | 1,050,500 | — | — |
| 2021-08-11 | $96.19 | $223.04 | 945,600 | — | — |
| 2021-08-10 | $95.50 | $221.44 | 1,041,200 | — | — |
| 2021-08-09 | $95.95 | $222.48 | 914,000 | — | — |
| 2021-08-06 | $95.31 | $221.00 | 2,269,400 | — | — |
| 2021-08-05 | $93.23 | $216.17 | 3,454,100 | — | — |
| 2021-08-04 | $98.63 | $228.69 | 1,727,300 | — | — |
| 2021-08-03 | $106.78 | $247.59 | 745,400 | — | — |
| 2021-08-02 | $106.60 | $247.17 | 821,200 | — | — |
| 2021-07-30 | $106.95 | $247.99 | 763,300 | — | — |
| 2021-07-29 | $106.92 | $247.92 | 774,000 | — | — |
| 2021-07-28 | $106.85 | $247.75 | 433,600 | — | — |
| 2021-07-27 | $106.23 | $246.32 | 412,600 | — | — |
| 2021-07-26 | $106.63 | $247.24 | 602,200 | — | — |
| 2021-07-23 | $106.35 | $246.59 | 511,800 | — | — |
| 2021-07-22 | $105.88 | $245.50 | 513,600 | — | — |
| 2021-07-21 | $105.26 | $244.07 | 828,000 | — | — |
| 2021-07-20 | $103.34 | $239.61 | 644,600 | — | — |
| 2021-07-19 | $103.11 | $239.08 | 899,700 | — | — |
| 2021-07-16 | $105.14 | $243.79 | 515,500 | — | — |
| 2021-07-15 | $107.06 | $248.24 | 457,600 | — | — |
| 2021-07-14 | $107.21 | $248.59 | 562,400 | — | — |
| 2021-07-13 | $107.09 | $248.31 | 478,700 | — | — |
| 2021-07-12 | $108.77 | $252.21 | 1,402,500 | — | — |
| 2021-07-09 | $107.66 | $249.63 | 1,313,300 | — | — |
| 2021-07-08 | $105.36 | $244.30 | 914,600 | — | — |
| 2021-07-07 | $105.69 | $245.06 | 1,036,400 | — | — |
| 2021-07-06 | $106.71 | $247.43 | 920,600 | — | — |
| 2021-07-02 | $108.53 | $251.65 | 708,900 | — | — |
| 2021-07-01 | $108.54 | $251.67 | 871,100 | — | — |
| 2021-06-30 | $108.20 | $250.88 | 1,369,900 | — | — |
| 2021-06-29 | $109.03 | $252.81 | 689,600 | — | — |
| 2021-06-28 | $110.09 | $254.15 | 912,300 | — | — |
| 2021-06-25 | $112.01 | $258.59 | 990,100 | — | — |
| 2021-06-24 | $112.85 | $260.52 | 1,331,400 | — | — |
| 2021-06-23 | $114.21 | $263.66 | 542,100 | — | — |
| 2021-06-22 | $114.59 | $264.54 | 686,800 | — | — |
| 2021-06-21 | $114.14 | $263.50 | 719,000 | — | — |
| 2021-06-18 | $112.04 | $258.65 | 1,592,700 | — | — |
| 2021-06-17 | $118.00 | $272.41 | 1,173,900 | — | — |
| 2021-06-16 | $117.40 | $271.03 | 679,400 | — | — |
| 2021-06-15 | $118.76 | $274.17 | 509,300 | — | — |
| 2021-06-14 | $118.46 | $273.48 | 571,400 | — | — |
| 2021-06-11 | $119.42 | $275.69 | 519,100 | — | — |
| 2021-06-10 | $118.61 | $273.82 | 596,200 | — | — |
| 2021-06-09 | $118.31 | $273.13 | 590,100 | — | — |
| 2021-06-08 | $119.14 | $275.05 | 709,900 | — | — |
| 2021-06-07 | $118.49 | $273.55 | 534,700 | — | — |
| 2021-06-04 | $118.35 | $273.22 | 462,800 | — | — |
| 2021-06-03 | $117.85 | $272.07 | 643,700 | — | — |
| 2021-06-02 | $117.70 | $271.72 | 1,299,800 | — | — |
| 2021-06-01 | $118.31 | $273.13 | 645,700 | — | — |
| 2021-05-28 | $116.69 | $269.39 | 625,900 | — | — |
| 2021-05-27 | $116.24 | $268.35 | 886,700 | — | — |
| 2021-05-26 | $115.40 | $266.41 | 482,900 | — | — |
| 2021-05-25 | $115.55 | $266.76 | 462,300 | — | — |
| 2021-05-24 | $116.74 | $269.51 | 612,700 | — | — |
| 2021-05-21 | $116.88 | $269.83 | 446,600 | — | — |
| 2021-05-20 | $116.32 | $268.54 | 577,000 | — | — |
| 2021-05-19 | $116.54 | $269.04 | 563,800 | — | — |
| 2021-05-18 | $117.67 | $271.65 | 770,100 | — | — |
| 2021-05-17 | $118.42 | $273.38 | 413,700 | — | — |
| 2021-05-14 | $118.19 | $272.85 | 431,300 | — | — |
| 2021-05-13 | $116.27 | $268.42 | 450,000 | — | — |
| 2021-05-12 | $114.95 | $265.37 | 568,600 | — | — |
| 2021-05-11 | $117.14 | $270.43 | 832,900 | — | — |
| 2021-05-10 | $118.36 | $273.24 | 844,000 | — | — |
| 2021-05-07 | $120.41 | $277.98 | 1,178,800 | — | — |
| 2021-05-06 | $117.42 | $271.07 | 2,553,900 | — | — |
| 2021-05-05 | $121.83 | $281.26 | 1,061,500 | — | — |
| 2021-05-04 | $119.04 | $274.81 | 870,300 | — | — |
| 2021-05-03 | $119.06 | $274.86 | 697,200 | — | — |
| 2021-04-30 | $118.24 | $272.97 | 969,600 | — | — |
| 2021-04-29 | $120.23 | $277.56 | 750,600 | — | — |
| 2021-04-28 | $119.23 | $275.25 | 802,700 | — | — |
| 2021-04-27 | $118.67 | $273.96 | 688,300 | — | — |
| 2021-04-26 | $117.68 | $271.68 | 973,500 | — | — |
| 2021-04-23 | $115.90 | $267.57 | 472,500 | — | — |
| 2021-04-22 | $113.46 | $261.93 | 569,800 | — | — |
| 2021-04-21 | $114.86 | $265.16 | 425,700 | — | — |
| 2021-04-20 | $113.00 | $260.87 | 548,200 | — | — |
| 2021-04-19 | $112.82 | $260.46 | 548,500 | — | — |
| 2021-04-16 | $113.64 | $262.35 | 755,400 | — | — |
| 2021-04-15 | $112.47 | $259.65 | 611,800 | — | — |
| 2021-04-14 | $111.19 | $256.69 | 591,800 | — | — |
| 2021-04-13 | $110.75 | $255.68 | 618,900 | — | — |
| 2021-04-12 | $112.40 | $259.49 | 789,900 | — | — |
| 2021-04-09 | $111.88 | $258.29 | 580,200 | — | — |
| 2021-04-08 | $111.49 | $257.38 | 652,600 | — | — |
| 2021-04-07 | $111.53 | $257.48 | 610,900 | — | — |
| 2021-04-06 | $112.83 | $260.48 | 784,300 | — | — |
| 2021-04-05 | $113.83 | $262.79 | 708,400 | — | — |
| 2021-04-01 | $111.92 | $258.38 | 660,600 | — | — |
| 2021-03-31 | $110.61 | $255.35 | 807,700 | — | — |
| 2021-03-30 | $111.02 | $256.30 | 690,300 | — | — |
| 2021-03-29 | $112.70 | $259.07 | 1,009,600 | — | — |
| 2021-03-26 | $113.77 | $261.53 | 667,400 | — | — |
| 2021-03-25 | $110.85 | $254.82 | 741,100 | — | — |
| 2021-03-24 | $109.51 | $251.74 | 751,100 | — | — |
| 2021-03-23 | $108.02 | $248.31 | 902,200 | — | — |
| 2021-03-22 | $110.30 | $253.55 | 828,400 | — | — |
| 2021-03-19 | $109.89 | $252.61 | 1,238,100 | — | — |
| 2021-03-18 | $110.10 | $253.09 | 743,600 | — | — |
| 2021-03-17 | $109.37 | $251.42 | 601,400 | — | — |
| 2021-03-16 | $108.69 | $249.85 | 756,500 | — | — |
| 2021-03-15 | $112.28 | $258.10 | 1,104,600 | — | — |
| 2021-03-12 | $110.11 | $253.12 | 1,171,000 | — | — |
| 2021-03-11 | $108.71 | $249.90 | 1,300,100 | — | — |
| 2021-03-10 | $106.35 | $244.47 | 757,000 | — | — |
| 2021-03-09 | $104.82 | $240.96 | 1,216,100 | — | — |
| 2021-03-08 | $103.06 | $236.91 | 884,100 | — | — |
| 2021-03-05 | $102.71 | $236.11 | 998,200 | — | — |
| 2021-03-04 | $100.77 | $231.65 | 1,312,300 | — | — |
| 2021-03-03 | $103.53 | $237.99 | 768,000 | — | — |
| 2021-03-02 | $105.52 | $242.57 | 1,177,900 | — | — |
| 2021-03-01 | $106.67 | $245.21 | 1,436,500 | — | — |
| 2021-02-26 | $101.69 | $233.76 | 1,993,500 | — | — |
| 2021-02-25 | $101.90 | $234.24 | 766,600 | — | — |
| 2021-02-24 | $104.97 | $241.30 | 1,158,500 | — | — |
| 2021-02-23 | $104.82 | $240.96 | 962,200 | — | — |
| 2021-02-22 | $105.00 | $241.37 | 1,276,200 | — | — |
| 2021-02-19 | $105.25 | $241.94 | 1,251,100 | — | — |
| 2021-02-18 | $104.82 | $240.96 | 1,144,600 | — | — |
| 2021-02-17 | $106.75 | $245.39 | 1,128,300 | — | — |
| 2021-02-16 | $108.72 | $249.92 | 1,512,600 | — | — |
| 2021-02-12 | $107.68 | $247.53 | 1,766,700 | — | — |
| 2021-02-11 | $110.26 | $253.46 | 1,220,700 | — | — |
| 2021-02-10 | $107.90 | $248.04 | 2,358,000 | — | — |
| 2021-02-09 | $116.36 | $267.48 | 673,900 | — | — |
| 2021-02-08 | $116.65 | $268.15 | 621,100 | — | — |
| 2021-02-05 | $115.18 | $264.77 | 808,500 | — | — |
| 2021-02-04 | $113.97 | $261.99 | 823,700 | — | — |
| 2021-02-03 | $110.64 | $254.33 | 993,800 | — | — |
| 2021-02-02 | $111.10 | $255.39 | 938,900 | — | — |
| 2021-02-01 | $109.75 | $252.29 | 967,100 | — | — |
| 2021-01-29 | $108.29 | $248.93 | 1,503,100 | — | — |
| 2021-01-28 | $109.03 | $250.63 | 807,100 | — | — |
| 2021-01-27 | $107.54 | $247.21 | 990,800 | — | — |
| 2021-01-26 | $110.32 | $253.60 | 740,600 | — | — |
| 2021-01-25 | $113.06 | $259.90 | 761,900 | — | — |
| 2021-01-22 | $114.45 | $263.09 | 811,300 | — | — |
| 2021-01-21 | $115.00 | $264.36 | 1,047,600 | — | — |
| 2021-01-20 | $115.47 | $265.44 | 944,900 | — | — |
| 2021-01-19 | $116.57 | $267.97 | 1,342,300 | — | — |
| 2021-01-15 | $120.05 | $275.97 | 657,300 | — | — |
| 2021-01-14 | $121.72 | $279.81 | 548,900 | — | — |
| 2021-01-13 | $121.92 | $280.26 | 614,700 | — | — |
| 2021-01-12 | $122.25 | $281.02 | 722,500 | — | — |
| 2021-01-11 | $119.37 | $274.40 | 569,400 | — | — |
| 2021-01-08 | $121.08 | $278.33 | 581,500 | — | — |
| 2021-01-07 | $121.88 | $280.17 | 719,500 | — | — |
| 2021-01-06 | $120.09 | $276.06 | 816,100 | — | — |
| 2021-01-05 | $116.01 | $266.68 | 626,600 | — | — |
| 2021-01-04 | $113.12 | $260.04 | 585,800 | — | — |