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
- 1970-01-02 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 | $208.47 | $743.97 | 868,400 | — | — |
| 2021-12-30 | $207.54 | $740.66 | 718,600 | — | — |
| 2021-12-29 | $207.89 | $741.90 | 715,700 | — | — |
| 2021-12-28 | $207.67 | $741.12 | 899,400 | — | — |
| 2021-12-27 | $207.13 | $739.19 | 849,200 | — | — |
| 2021-12-23 | $204.69 | $730.48 | 665,800 | — | — |
| 2021-12-22 | $203.76 | $727.17 | 608,500 | — | — |
| 2021-12-21 | $203.29 | $725.49 | 1,251,800 | — | — |
| 2021-12-20 | $198.68 | $709.04 | 969,100 | — | — |
| 2021-12-17 | $202.20 | $721.60 | 2,703,100 | — | — |
| 2021-12-16 | $206.18 | $735.80 | 1,030,100 | — | — |
| 2021-12-15 | $206.24 | $736.02 | 781,200 | — | — |
| 2021-12-14 | $203.47 | $726.13 | 1,160,300 | — | — |
| 2021-12-13 | $203.49 | $726.20 | 1,017,200 | — | — |
| 2021-12-10 | $204.93 | $731.34 | 1,038,000 | — | — |
| 2021-12-09 | $201.93 | $720.64 | 938,000 | — | — |
| 2021-12-08 | $200.88 | $716.89 | 781,100 | — | — |
| 2021-12-07 | $199.32 | $711.32 | 880,200 | — | — |
| 2021-12-06 | $199.57 | $712.21 | 820,500 | — | — |
| 2021-12-03 | $197.63 | $705.29 | 1,424,200 | — | — |
| 2021-12-02 | $194.48 | $694.05 | 1,246,500 | — | — |
| 2021-12-01 | $189.45 | $676.10 | 1,320,400 | — | — |
| 2021-11-30 | $188.97 | $674.38 | 2,083,900 | — | — |
| 2021-11-29 | $194.44 | $693.91 | 878,600 | — | — |
| 2021-11-26 | $193.37 | $690.09 | 847,300 | — | — |
| 2021-11-24 | $198.74 | $709.25 | 524,200 | — | — |
| 2021-11-23 | $200.29 | $714.78 | 604,400 | — | — |
| 2021-11-22 | $199.36 | $711.46 | 689,500 | — | — |
| 2021-11-19 | $196.31 | $700.58 | 792,100 | — | — |
| 2021-11-18 | $198.00 | $706.61 | 750,000 | — | — |
| 2021-11-17 | $199.46 | $711.82 | 617,600 | — | — |
| 2021-11-16 | $198.74 | $709.25 | 860,100 | — | — |
| 2021-11-15 | $201.07 | $717.57 | 679,900 | — | — |
| 2021-11-12 | $200.97 | $717.21 | 944,100 | — | — |
| 2021-11-11 | $199.09 | $710.50 | 904,600 | — | — |
| 2021-11-10 | $201.33 | $718.49 | 625,200 | — | — |
| 2021-11-09 | $202.88 | $724.03 | 666,900 | — | — |
| 2021-11-08 | $202.64 | $723.17 | 1,085,900 | — | — |
| 2021-11-05 | $201.00 | $717.32 | 1,306,700 | — | — |
| 2021-11-04 | $198.16 | $707.18 | 1,138,400 | — | — |
| 2021-11-03 | $201.21 | $718.07 | 1,338,300 | — | — |
| 2021-11-02 | $201.75 | $719.99 | 847,800 | — | — |
| 2021-11-01 | $201.89 | $720.49 | 767,700 | — | — |
| 2021-10-29 | $202.75 | $723.56 | 1,485,500 | — | — |
| 2021-10-28 | $202.61 | $723.06 | 1,119,700 | — | — |
| 2021-10-27 | $205.79 | $734.41 | 1,138,800 | — | — |
| 2021-10-26 | $204.57 | $730.06 | 1,855,400 | — | — |
| 2021-10-25 | $207.91 | $741.98 | 672,500 | — | — |
| 2021-10-22 | $209.52 | $747.72 | 767,800 | — | — |
| 2021-10-21 | $208.04 | $742.44 | 831,300 | — | — |
| 2021-10-20 | $208.44 | $743.87 | 939,500 | — | — |
| 2021-10-19 | $208.62 | $744.51 | 746,000 | — | — |
| 2021-10-18 | $206.66 | $737.52 | 591,300 | — | — |
| 2021-10-15 | $208.06 | $742.51 | 1,076,700 | — | — |
| 2021-10-14 | $205.14 | $732.09 | 737,100 | — | — |
| 2021-10-13 | $203.39 | $725.85 | 674,100 | — | — |
| 2021-10-12 | $203.55 | $726.42 | 796,300 | — | — |
| 2021-10-11 | $202.88 | $724.03 | 701,700 | — | — |
| 2021-10-08 | $202.12 | $721.31 | 723,100 | — | — |
| 2021-10-07 | $201.73 | $719.92 | 664,200 | — | — |
| 2021-10-06 | $199.36 | $707.22 | 727,100 | — | — |
| 2021-10-05 | $198.16 | $702.96 | 959,000 | — | — |
| 2021-10-04 | $197.51 | $700.65 | 853,100 | — | — |
| 2021-10-01 | $198.22 | $703.17 | 876,700 | — | — |
| 2021-09-30 | $196.03 | $695.40 | 1,059,500 | — | — |
| 2021-09-29 | $198.39 | $703.78 | 672,000 | — | — |
| 2021-09-28 | $197.10 | $699.20 | 887,700 | — | — |
| 2021-09-27 | $197.76 | $701.54 | 645,900 | — | — |
| 2021-09-24 | $197.42 | $700.33 | 468,900 | — | — |
| 2021-09-23 | $196.75 | $697.96 | 639,000 | — | — |
| 2021-09-22 | $193.75 | $687.32 | 698,200 | — | — |
| 2021-09-21 | $191.19 | $678.23 | 726,000 | — | — |
| 2021-09-20 | $193.43 | $686.18 | 940,400 | — | — |
| 2021-09-17 | $195.12 | $692.18 | 2,722,100 | — | — |
| 2021-09-16 | $194.88 | $691.32 | 819,600 | — | — |
| 2021-09-15 | $198.48 | $704.10 | 930,900 | — | — |
| 2021-09-14 | $196.66 | $697.64 | 1,007,700 | — | — |
| 2021-09-13 | $199.42 | $707.43 | 1,484,900 | — | — |
| 2021-09-10 | $201.60 | $715.16 | 1,045,000 | — | — |
| 2021-09-09 | $203.81 | $723.00 | 1,237,400 | — | — |
| 2021-09-08 | $204.40 | $725.10 | 1,085,700 | — | — |
| 2021-09-07 | $202.39 | $717.97 | 1,396,900 | — | — |
| 2021-09-03 | $202.46 | $718.21 | 881,300 | — | — |
| 2021-09-02 | $202.30 | $717.65 | 948,000 | — | — |
| 2021-09-01 | $199.79 | $708.74 | 784,600 | — | — |
| 2021-08-31 | $200.31 | $710.59 | 786,500 | — | — |
| 2021-08-30 | $199.19 | $706.61 | 396,000 | — | — |
| 2021-08-27 | $199.72 | $708.49 | 622,000 | — | — |
| 2021-08-26 | $199.07 | $706.19 | 483,700 | — | — |
| 2021-08-25 | $199.30 | $707.00 | 396,100 | — | — |
| 2021-08-24 | $198.92 | $705.66 | 416,900 | — | — |
| 2021-08-23 | $198.01 | $702.43 | 556,700 | — | — |
| 2021-08-20 | $197.30 | $699.91 | 1,242,300 | — | — |
| 2021-08-19 | $195.49 | $693.49 | 738,000 | — | — |
| 2021-08-18 | $196.80 | $698.14 | 1,004,800 | — | — |
| 2021-08-17 | $199.32 | $707.07 | 764,800 | — | — |
| 2021-08-16 | $200.46 | $711.12 | 629,100 | — | — |
| 2021-08-13 | $198.37 | $703.70 | 655,100 | — | — |
| 2021-08-12 | $199.17 | $706.54 | 526,100 | — | — |
| 2021-08-11 | $200.69 | $711.93 | 739,400 | — | — |
| 2021-08-10 | $199.02 | $706.01 | 596,800 | — | — |
| 2021-08-09 | $197.24 | $699.70 | 697,900 | — | — |
| 2021-08-06 | $199.08 | $706.22 | 876,500 | — | — |
| 2021-08-05 | $196.69 | $697.75 | 585,600 | — | — |
| 2021-08-04 | $195.87 | $694.84 | 610,300 | — | — |
| 2021-08-03 | $197.32 | $699.98 | 738,600 | — | — |
| 2021-08-02 | $195.83 | $694.69 | 1,038,400 | — | — |
| 2021-07-30 | $196.03 | $695.40 | 907,500 | — | — |
| 2021-07-29 | $198.14 | $702.89 | 1,147,800 | — | — |
| 2021-07-28 | $195.51 | $693.56 | 1,267,600 | — | — |
| 2021-07-27 | $194.05 | $688.38 | 1,258,900 | — | — |
| 2021-07-26 | $191.92 | $680.82 | 710,200 | — | — |
| 2021-07-23 | $191.86 | $680.61 | 455,500 | — | — |
| 2021-07-22 | $190.57 | $676.03 | 524,800 | — | — |
| 2021-07-21 | $191.63 | $679.80 | 699,000 | — | — |
| 2021-07-20 | $190.01 | $674.05 | 1,029,600 | — | — |
| 2021-07-19 | $184.09 | $653.05 | 1,158,200 | — | — |
| 2021-07-16 | $189.28 | $671.46 | 1,057,300 | — | — |
| 2021-07-15 | $189.35 | $671.71 | 920,300 | — | — |
| 2021-07-14 | $189.46 | $672.10 | 708,200 | — | — |
| 2021-07-13 | $188.74 | $669.54 | 840,400 | — | — |
| 2021-07-12 | $189.33 | $671.64 | 779,000 | — | — |
| 2021-07-09 | $190.22 | $674.79 | 1,077,200 | — | — |
| 2021-07-08 | $188.02 | $666.99 | 962,200 | — | — |
| 2021-07-07 | $189.79 | $673.27 | 1,168,500 | — | — |
| 2021-07-06 | $186.91 | $663.05 | 838,400 | — | — |
| 2021-07-02 | $188.54 | $668.83 | 619,700 | — | — |
| 2021-07-01 | $188.05 | $667.10 | 894,500 | — | — |
| 2021-06-30 | $188.26 | $663.62 | 1,102,200 | — | — |
| 2021-06-29 | $186.70 | $658.12 | 1,064,100 | — | — |
| 2021-06-28 | $188.87 | $665.77 | 1,159,400 | — | — |
| 2021-06-25 | $189.81 | $669.08 | 849,200 | — | — |
| 2021-06-24 | $188.11 | $663.09 | 810,400 | — | — |
| 2021-06-23 | $186.81 | $658.51 | 1,018,000 | — | — |
| 2021-06-22 | $189.58 | $668.27 | 968,100 | — | — |
| 2021-06-21 | $190.78 | $672.50 | 1,237,300 | — | — |
| 2021-06-18 | $185.15 | $652.66 | 2,567,800 | — | — |
| 2021-06-17 | $187.68 | $661.57 | 915,600 | — | — |
| 2021-06-16 | $190.08 | $670.03 | 750,800 | — | — |
| 2021-06-15 | $192.45 | $678.39 | 935,900 | — | — |
| 2021-06-14 | $190.84 | $672.71 | 1,165,800 | — | — |
| 2021-06-11 | $191.49 | $675.00 | 1,385,400 | — | — |
| 2021-06-10 | $191.48 | $674.97 | 790,100 | — | — |
| 2021-06-09 | $191.87 | $676.34 | 870,600 | — | — |
| 2021-06-08 | $192.72 | $679.34 | 1,004,700 | — | — |
| 2021-06-07 | $191.77 | $675.99 | 1,018,800 | — | — |
| 2021-06-04 | $193.57 | $682.34 | 1,126,200 | — | — |
| 2021-06-03 | $190.81 | $672.61 | 885,100 | — | — |
| 2021-06-02 | $191.54 | $675.18 | 1,143,900 | — | — |
| 2021-06-01 | $189.54 | $668.13 | 813,200 | — | — |
| 2021-05-28 | $189.91 | $669.44 | 713,900 | — | — |
| 2021-05-27 | $190.67 | $672.11 | 1,157,000 | — | — |
| 2021-05-26 | $189.02 | $666.30 | 709,300 | — | — |
| 2021-05-25 | $188.91 | $665.91 | 631,600 | — | — |
| 2021-05-24 | $189.60 | $668.34 | 891,200 | — | — |
| 2021-05-21 | $189.88 | $669.33 | 1,641,500 | — | — |
| 2021-05-20 | $189.06 | $666.44 | 800,900 | — | — |
| 2021-05-19 | $188.52 | $664.54 | 927,100 | — | — |
| 2021-05-18 | $189.35 | $667.46 | 872,500 | — | — |
| 2021-05-17 | $191.65 | $675.57 | 966,800 | — | — |
| 2021-05-14 | $191.94 | $676.59 | 890,800 | — | — |
| 2021-05-13 | $191.29 | $674.30 | 1,047,700 | — | — |
| 2021-05-12 | $186.88 | $658.75 | 1,730,500 | — | — |
| 2021-05-11 | $191.54 | $675.18 | 1,091,700 | — | — |
| 2021-05-10 | $194.60 | $685.97 | 1,004,500 | — | — |
| 2021-05-07 | $194.82 | $686.74 | 1,367,700 | — | — |
| 2021-05-06 | $192.68 | $679.20 | 1,263,200 | — | — |
| 2021-05-05 | $190.68 | $672.15 | 1,412,700 | — | — |
| 2021-05-04 | $191.99 | $676.77 | 1,396,000 | — | — |
| 2021-05-03 | $191.69 | $675.71 | 833,400 | — | — |
| 2021-04-30 | $190.23 | $670.56 | 1,492,300 | — | — |
| 2021-04-29 | $190.71 | $672.26 | 1,363,900 | — | — |
| 2021-04-28 | $185.26 | $653.04 | 1,412,100 | — | — |
| 2021-04-27 | $185.89 | $655.26 | 1,197,100 | — | — |
| 2021-04-26 | $185.19 | $652.80 | 1,168,800 | — | — |
| 2021-04-23 | $186.48 | $657.34 | 795,400 | — | — |
| 2021-04-22 | $184.50 | $650.36 | 827,500 | — | — |
| 2021-04-21 | $185.85 | $655.12 | 863,900 | — | — |
| 2021-04-20 | $184.07 | $648.85 | 1,204,900 | — | — |
| 2021-04-19 | $184.79 | $651.39 | 1,156,600 | — | — |
| 2021-04-16 | $184.47 | $650.26 | 1,418,300 | — | — |
| 2021-04-15 | $183.93 | $648.36 | 922,900 | — | — |
| 2021-04-14 | $183.48 | $646.77 | 823,900 | — | — |
| 2021-04-13 | $182.28 | $642.54 | 1,237,200 | — | — |
| 2021-04-12 | $184.94 | $651.92 | 1,132,700 | — | — |
| 2021-04-09 | $183.00 | $645.08 | 1,258,200 | — | — |
| 2021-04-08 | $184.11 | $648.99 | 887,400 | — | — |
| 2021-04-07 | $184.79 | $647.19 | 984,900 | — | — |
| 2021-04-06 | $185.11 | $648.31 | 930,500 | — | — |
| 2021-04-05 | $185.59 | $649.99 | 1,189,200 | — | — |
| 2021-04-01 | $180.83 | $633.32 | 851,000 | — | — |
| 2021-03-31 | $181.56 | $635.88 | 1,052,700 | — | — |
| 2021-03-30 | $182.10 | $637.77 | 793,300 | — | — |
| 2021-03-29 | $183.30 | $641.97 | 1,711,400 | — | — |
| 2021-03-26 | $181.54 | $635.81 | 1,074,200 | — | — |
| 2021-03-25 | $180.06 | $630.63 | 1,015,400 | — | — |
| 2021-03-24 | $176.42 | $617.88 | 920,600 | — | — |
| 2021-03-23 | $174.87 | $612.45 | 859,100 | — | — |
| 2021-03-22 | $176.56 | $618.37 | 1,041,600 | — | — |
| 2021-03-19 | $177.62 | $622.08 | 2,759,100 | — | — |
| 2021-03-18 | $179.24 | $627.75 | 1,288,800 | — | — |
| 2021-03-17 | $177.52 | $621.73 | 1,197,200 | — | — |
| 2021-03-16 | $175.32 | $614.03 | 1,090,000 | — | — |
| 2021-03-15 | $176.71 | $618.89 | 1,034,500 | — | — |
| 2021-03-12 | $176.29 | $617.42 | 1,004,300 | — | — |
| 2021-03-11 | $172.67 | $604.74 | 1,127,600 | — | — |
| 2021-03-10 | $172.42 | $603.87 | 1,079,900 | — | — |
| 2021-03-09 | $168.74 | $590.98 | 1,846,200 | — | — |
| 2021-03-08 | $172.69 | $604.81 | 1,344,700 | — | — |
| 2021-03-05 | $170.52 | $597.21 | 1,187,900 | — | — |
| 2021-03-04 | $165.77 | $580.58 | 1,311,000 | — | — |
| 2021-03-03 | $167.95 | $588.21 | 951,000 | — | — |
| 2021-03-02 | $167.68 | $587.27 | 1,155,800 | — | — |
| 2021-03-01 | $167.06 | $585.10 | 1,113,200 | — | — |
| 2021-02-26 | $163.47 | $572.52 | 1,730,700 | — | — |
| 2021-02-25 | $166.20 | $582.08 | 1,133,700 | — | — |
| 2021-02-24 | $168.06 | $588.60 | 1,163,700 | — | — |
| 2021-02-23 | $167.35 | $586.11 | 1,367,800 | — | — |
| 2021-02-22 | $166.42 | $582.85 | 1,426,500 | — | — |
| 2021-02-19 | $164.78 | $577.11 | 773,900 | — | — |
| 2021-02-18 | $163.23 | $571.68 | 672,200 | — | — |
| 2021-02-17 | $164.49 | $576.10 | 770,000 | — | — |
| 2021-02-16 | $163.32 | $572.00 | 1,361,100 | — | — |
| 2021-02-12 | $164.83 | $577.29 | 1,263,200 | — | — |
| 2021-02-11 | $163.45 | $572.45 | 1,612,300 | — | — |
| 2021-02-10 | $163.13 | $571.33 | 1,363,100 | — | — |
| 2021-02-09 | $162.14 | $567.86 | 1,108,800 | — | — |
| 2021-02-08 | $159.64 | $559.11 | 1,247,000 | — | — |
| 2021-02-05 | $158.82 | $556.24 | 1,859,000 | — | — |
| 2021-02-04 | $157.53 | $551.72 | 1,613,300 | — | — |
| 2021-02-03 | $153.08 | $536.13 | 1,500,500 | — | — |
| 2021-02-02 | $149.82 | $524.72 | 2,036,100 | — | — |
| 2021-02-01 | $147.67 | $517.19 | 1,765,000 | — | — |
| 2021-01-29 | $146.68 | $513.72 | 3,102,600 | — | — |
| 2021-01-28 | $150.43 | $526.85 | 1,993,500 | — | — |
| 2021-01-27 | $152.73 | $534.91 | 2,373,500 | — | — |
| 2021-01-26 | $150.33 | $526.50 | 1,588,700 | — | — |
| 2021-01-25 | $153.16 | $536.41 | 1,849,100 | — | — |
| 2021-01-22 | $152.77 | $535.05 | 1,171,500 | — | — |
| 2021-01-21 | $151.06 | $529.06 | 1,395,200 | — | — |
| 2021-01-20 | $154.03 | $539.46 | 1,068,700 | — | — |
| 2021-01-19 | $153.13 | $536.31 | 1,439,000 | — | — |
| 2021-01-15 | $153.17 | $536.45 | 1,822,100 | — | — |
| 2021-01-14 | $154.09 | $539.67 | 1,556,900 | — | — |
| 2021-01-13 | $152.63 | $530.71 | 1,186,800 | — | — |
| 2021-01-12 | $153.50 | $533.73 | 1,531,600 | — | — |
| 2021-01-11 | $151.78 | $527.75 | 1,431,100 | — | — |
| 2021-01-08 | $150.77 | $524.24 | 2,246,000 | — | — |
| 2021-01-07 | $151.72 | $527.54 | 1,340,400 | — | — |
| 2021-01-06 | $149.74 | $520.66 | 1,845,300 | — | — |
| 2021-01-05 | $146.01 | $507.69 | 1,184,400 | — | — |
| 2021-01-04 | $145.94 | $507.44 | 1,426,600 | — | — |