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 | $140.20 | $490.61 | 556,400 | — | — |
| 2021-12-30 | $139.38 | $487.74 | 350,600 | — | — |
| 2021-12-29 | $139.60 | $488.51 | 303,300 | — | — |
| 2021-12-28 | $138.05 | $483.09 | 360,700 | — | — |
| 2021-12-27 | $137.71 | $481.90 | 312,500 | — | — |
| 2021-12-23 | $135.37 | $473.71 | 307,500 | — | — |
| 2021-12-22 | $135.25 | $473.29 | 471,500 | — | — |
| 2021-12-21 | $134.35 | $470.14 | 730,000 | — | — |
| 2021-12-20 | $131.36 | $459.68 | 551,500 | — | — |
| 2021-12-17 | $133.25 | $466.29 | 1,864,200 | — | — |
| 2021-12-16 | $136.01 | $475.95 | 789,500 | — | — |
| 2021-12-15 | $133.02 | $465.49 | 703,100 | — | — |
| 2021-12-14 | $131.90 | $461.57 | 464,000 | — | — |
| 2021-12-13 | $132.51 | $463.70 | 502,200 | — | — |
| 2021-12-10 | $134.83 | $471.82 | 433,300 | — | — |
| 2021-12-09 | $134.18 | $469.55 | 533,600 | — | — |
| 2021-12-08 | $133.97 | $468.81 | 758,000 | — | — |
| 2021-12-07 | $133.79 | $468.18 | 1,018,600 | — | — |
| 2021-12-06 | $131.96 | $461.78 | 656,000 | — | — |
| 2021-12-03 | $129.18 | $452.05 | 534,900 | — | — |
| 2021-12-02 | $129.87 | $454.46 | 979,800 | — | — |
| 2021-12-01 | $126.38 | $439.40 | 734,400 | — | — |
| 2021-11-30 | $127.74 | $444.13 | 1,721,100 | — | — |
| 2021-11-29 | $132.91 | $462.10 | 831,900 | — | — |
| 2021-11-26 | $132.38 | $460.26 | 353,900 | — | — |
| 2021-11-24 | $136.36 | $474.10 | 373,200 | — | — |
| 2021-11-23 | $137.86 | $479.31 | 645,400 | — | — |
| 2021-11-22 | $136.86 | $475.84 | 608,400 | — | — |
| 2021-11-19 | $135.24 | $470.20 | 747,800 | — | — |
| 2021-11-18 | $136.03 | $472.95 | 845,900 | — | — |
| 2021-11-17 | $136.74 | $475.42 | 421,300 | — | — |
| 2021-11-16 | $136.85 | $475.80 | 437,700 | — | — |
| 2021-11-15 | $137.01 | $476.36 | 544,800 | — | — |
| 2021-11-12 | $135.92 | $472.57 | 300,000 | — | — |
| 2021-11-11 | $135.12 | $469.79 | 352,700 | — | — |
| 2021-11-10 | $134.19 | $466.55 | 413,300 | — | — |
| 2021-11-09 | $134.73 | $468.43 | 460,900 | — | — |
| 2021-11-08 | $135.12 | $469.79 | 400,000 | — | — |
| 2021-11-05 | $136.36 | $474.10 | 525,900 | — | — |
| 2021-11-04 | $133.74 | $464.99 | 608,800 | — | — |
| 2021-11-03 | $134.21 | $466.62 | 400,400 | — | — |
| 2021-11-02 | $133.92 | $465.61 | 498,400 | — | — |
| 2021-11-01 | $131.73 | $458.00 | 498,800 | — | — |
| 2021-10-29 | $131.11 | $455.84 | 777,700 | — | — |
| 2021-10-28 | $131.64 | $457.69 | 527,800 | — | — |
| 2021-10-27 | $132.43 | $460.43 | 526,000 | — | — |
| 2021-10-26 | $134.56 | $467.84 | 711,600 | — | — |
| 2021-10-25 | $133.54 | $464.29 | 773,100 | — | — |
| 2021-10-22 | $133.03 | $462.52 | 807,700 | — | — |
| 2021-10-21 | $134.51 | $467.67 | 1,178,300 | — | — |
| 2021-10-20 | $129.65 | $450.77 | 608,600 | — | — |
| 2021-10-19 | $127.79 | $444.30 | 398,500 | — | — |
| 2021-10-18 | $126.78 | $440.79 | 425,100 | — | — |
| 2021-10-15 | $127.19 | $442.22 | 358,400 | — | — |
| 2021-10-14 | $127.34 | $442.74 | 419,100 | — | — |
| 2021-10-13 | $124.17 | $431.72 | 462,100 | — | — |
| 2021-10-12 | $125.14 | $435.09 | 386,800 | — | — |
| 2021-10-11 | $126.18 | $438.70 | 371,800 | — | — |
| 2021-10-08 | $126.04 | $438.22 | 329,400 | — | — |
| 2021-10-07 | $125.39 | $435.96 | 518,900 | — | — |
| 2021-10-06 | $123.17 | $428.24 | 506,700 | — | — |
| 2021-10-05 | $123.68 | $430.01 | 623,700 | — | — |
| 2021-10-04 | $122.37 | $425.46 | 585,300 | — | — |
| 2021-10-01 | $121.82 | $423.54 | 494,600 | — | — |
| 2021-09-30 | $121.23 | $421.49 | 728,000 | — | — |
| 2021-09-29 | $124.16 | $431.68 | 336,700 | — | — |
| 2021-09-28 | $123.20 | $428.34 | 404,800 | — | — |
| 2021-09-27 | $124.65 | $433.38 | 472,700 | — | — |
| 2021-09-24 | $123.02 | $427.72 | 359,700 | — | — |
| 2021-09-23 | $123.40 | $429.04 | 557,100 | — | — |
| 2021-09-22 | $122.34 | $425.35 | 480,100 | — | — |
| 2021-09-21 | $121.11 | $421.08 | 476,400 | — | — |
| 2021-09-20 | $120.53 | $419.06 | 593,300 | — | — |
| 2021-09-17 | $122.00 | $424.17 | 1,030,300 | — | — |
| 2021-09-16 | $124.19 | $431.78 | 651,800 | — | — |
| 2021-09-15 | $124.15 | $431.65 | 1,075,600 | — | — |
| 2021-09-14 | $120.00 | $417.22 | 740,900 | — | — |
| 2021-09-13 | $119.21 | $414.47 | 614,100 | — | — |
| 2021-09-10 | $118.38 | $411.58 | 807,900 | — | — |
| 2021-09-09 | $119.19 | $414.40 | 723,700 | — | — |
| 2021-09-08 | $119.82 | $416.59 | 504,700 | — | — |
| 2021-09-07 | $120.12 | $417.63 | 442,400 | — | — |
| 2021-09-03 | $122.18 | $424.80 | 432,100 | — | — |
| 2021-09-02 | $122.49 | $425.87 | 527,300 | — | — |
| 2021-09-01 | $122.96 | $424.67 | 591,000 | — | — |
| 2021-08-31 | $122.19 | $422.02 | 786,300 | — | — |
| 2021-08-30 | $123.64 | $427.02 | 268,400 | — | — |
| 2021-08-27 | $123.66 | $427.09 | 409,600 | — | — |
| 2021-08-26 | $122.72 | $423.85 | 333,900 | — | — |
| 2021-08-25 | $124.74 | $430.82 | 548,500 | — | — |
| 2021-08-24 | $123.23 | $425.61 | 558,100 | — | — |
| 2021-08-23 | $122.53 | $423.19 | 357,500 | — | — |
| 2021-08-20 | $123.82 | $427.64 | 439,700 | — | — |
| 2021-08-19 | $122.50 | $423.09 | 435,800 | — | — |
| 2021-08-18 | $123.48 | $426.47 | 559,500 | — | — |
| 2021-08-17 | $123.67 | $427.13 | 437,700 | — | — |
| 2021-08-16 | $125.93 | $434.93 | 461,000 | — | — |
| 2021-08-13 | $124.64 | $430.48 | 433,800 | — | — |
| 2021-08-12 | $125.27 | $432.65 | 330,200 | — | — |
| 2021-08-11 | $125.74 | $434.28 | 376,400 | — | — |
| 2021-08-10 | $124.77 | $430.93 | 406,600 | — | — |
| 2021-08-09 | $123.97 | $428.16 | 438,800 | — | — |
| 2021-08-06 | $124.28 | $429.23 | 550,600 | — | — |
| 2021-08-05 | $124.19 | $428.92 | 518,200 | — | — |
| 2021-08-04 | $124.89 | $431.34 | 454,300 | — | — |
| 2021-08-03 | $128.16 | $442.63 | 613,800 | — | — |
| 2021-08-02 | $126.46 | $436.76 | 627,200 | — | — |
| 2021-07-30 | $126.92 | $438.35 | 1,766,500 | — | — |
| 2021-07-29 | $127.92 | $441.81 | 740,900 | — | — |
| 2021-07-28 | $126.05 | $435.35 | 642,700 | — | — |
| 2021-07-27 | $128.88 | $445.12 | 571,600 | — | — |
| 2021-07-26 | $128.71 | $444.53 | 694,700 | — | — |
| 2021-07-23 | $129.09 | $445.85 | 648,300 | — | — |
| 2021-07-22 | $126.37 | $436.45 | 966,300 | — | — |
| 2021-07-21 | $129.17 | $446.12 | 667,900 | — | — |
| 2021-07-20 | $128.33 | $443.22 | 751,900 | — | — |
| 2021-07-19 | $125.63 | $433.90 | 638,600 | — | — |
| 2021-07-16 | $127.61 | $440.73 | 382,300 | — | — |
| 2021-07-15 | $129.01 | $445.57 | 437,500 | — | — |
| 2021-07-14 | $128.79 | $444.81 | 527,200 | — | — |
| 2021-07-13 | $127.66 | $440.91 | 516,500 | — | — |
| 2021-07-12 | $129.50 | $447.26 | 486,300 | — | — |
| 2021-07-09 | $129.52 | $447.33 | 642,900 | — | — |
| 2021-07-08 | $127.15 | $439.15 | 712,300 | — | — |
| 2021-07-07 | $128.62 | $444.22 | 421,800 | — | — |
| 2021-07-06 | $127.44 | $440.15 | 655,400 | — | — |
| 2021-07-02 | $129.06 | $445.74 | 452,000 | — | — |
| 2021-07-01 | $128.31 | $443.15 | 506,300 | — | — |
| 2021-06-30 | $126.47 | $436.80 | 471,100 | — | — |
| 2021-06-29 | $126.71 | $437.63 | 385,000 | — | — |
| 2021-06-28 | $125.51 | $433.48 | 439,800 | — | — |
| 2021-06-25 | $127.65 | $440.87 | 711,900 | — | — |
| 2021-06-24 | $126.16 | $435.73 | 447,500 | — | — |
| 2021-06-23 | $125.32 | $432.83 | 599,300 | — | — |
| 2021-06-22 | $124.95 | $431.55 | 607,300 | — | — |
| 2021-06-21 | $124.42 | $429.72 | 706,000 | — | — |
| 2021-06-18 | $121.12 | $418.32 | 1,703,600 | — | — |
| 2021-06-17 | $122.88 | $424.40 | 936,000 | — | — |
| 2021-06-16 | $125.85 | $434.66 | 773,100 | — | — |
| 2021-06-15 | $127.27 | $439.56 | 692,400 | — | — |
| 2021-06-14 | $127.61 | $440.73 | 684,200 | — | — |
| 2021-06-11 | $129.03 | $445.64 | 519,600 | — | — |
| 2021-06-10 | $127.71 | $441.08 | 470,200 | — | — |
| 2021-06-09 | $128.39 | $443.43 | 700,300 | — | — |
| 2021-06-08 | $129.42 | $446.99 | 656,600 | — | — |
| 2021-06-07 | $127.87 | $441.63 | 620,200 | — | — |
| 2021-06-04 | $129.95 | $448.82 | 480,400 | — | — |
| 2021-06-03 | $129.16 | $446.09 | 622,700 | — | — |
| 2021-06-02 | $130.82 | $449.01 | 619,900 | — | — |
| 2021-06-01 | $132.09 | $453.37 | 684,700 | — | — |
| 2021-05-28 | $131.12 | $450.04 | 676,900 | — | — |
| 2021-05-27 | $130.46 | $447.77 | 1,268,800 | — | — |
| 2021-05-26 | $130.85 | $449.11 | 779,700 | — | — |
| 2021-05-25 | $129.98 | $446.12 | 911,300 | — | — |
| 2021-05-24 | $131.40 | $451.00 | 558,900 | — | — |
| 2021-05-21 | $131.43 | $451.10 | 956,100 | — | — |
| 2021-05-20 | $130.81 | $448.97 | 773,700 | — | — |
| 2021-05-19 | $129.64 | $444.96 | 1,501,100 | — | — |
| 2021-05-18 | $131.18 | $450.24 | 873,200 | — | — |
| 2021-05-17 | $132.35 | $454.26 | 623,600 | — | — |
| 2021-05-14 | $131.96 | $452.92 | 573,800 | — | — |
| 2021-05-13 | $130.95 | $449.45 | 866,500 | — | — |
| 2021-05-12 | $127.47 | $437.51 | 798,500 | — | — |
| 2021-05-11 | $131.24 | $450.45 | 744,300 | — | — |
| 2021-05-10 | $133.60 | $458.55 | 613,100 | — | — |
| 2021-05-07 | $133.46 | $458.07 | 583,700 | — | — |
| 2021-05-06 | $132.38 | $454.36 | 657,100 | — | — |
| 2021-05-05 | $131.65 | $451.86 | 889,200 | — | — |
| 2021-05-04 | $130.26 | $447.08 | 976,000 | — | — |
| 2021-05-03 | $127.25 | $436.75 | 687,700 | — | — |
| 2021-04-30 | $124.97 | $428.93 | 1,406,300 | — | — |
| 2021-04-29 | $125.74 | $431.57 | 1,130,700 | — | — |
| 2021-04-28 | $124.69 | $427.97 | 1,008,600 | — | — |
| 2021-04-27 | $123.16 | $422.72 | 875,300 | — | — |
| 2021-04-26 | $122.21 | $419.45 | 840,800 | — | — |
| 2021-04-23 | $122.33 | $419.87 | 756,300 | — | — |
| 2021-04-22 | $119.36 | $409.67 | 1,231,100 | — | — |
| 2021-04-21 | $121.24 | $416.13 | 785,800 | — | — |
| 2021-04-20 | $119.25 | $409.30 | 869,000 | — | — |
| 2021-04-19 | $119.40 | $409.81 | 741,300 | — | — |
| 2021-04-16 | $120.02 | $411.94 | 705,200 | — | — |
| 2021-04-15 | $118.45 | $406.55 | 484,600 | — | — |
| 2021-04-14 | $117.66 | $403.84 | 592,900 | — | — |
| 2021-04-13 | $115.99 | $398.11 | 850,600 | — | — |
| 2021-04-12 | $117.75 | $404.15 | 479,600 | — | — |
| 2021-04-09 | $116.89 | $401.20 | 1,015,100 | — | — |
| 2021-04-08 | $115.72 | $397.18 | 614,200 | — | — |
| 2021-04-07 | $116.68 | $400.47 | 529,800 | — | — |
| 2021-04-06 | $117.47 | $403.19 | 580,500 | — | — |
| 2021-04-05 | $117.23 | $402.36 | 574,800 | — | — |
| 2021-04-01 | $116.62 | $400.27 | 522,400 | — | — |
| 2021-03-31 | $115.59 | $396.73 | 903,100 | — | — |
| 2021-03-30 | $117.57 | $403.53 | 561,500 | — | — |
| 2021-03-29 | $117.16 | $402.12 | 532,000 | — | — |
| 2021-03-26 | $118.55 | $406.89 | 654,400 | — | — |
| 2021-03-25 | $117.03 | $401.68 | 701,500 | — | — |
| 2021-03-24 | $114.81 | $394.06 | 689,900 | — | — |
| 2021-03-23 | $114.78 | $393.95 | 750,400 | — | — |
| 2021-03-22 | $115.33 | $395.84 | 891,700 | — | — |
| 2021-03-19 | $117.31 | $402.64 | 3,229,500 | — | — |
| 2021-03-18 | $115.94 | $397.93 | 714,300 | — | — |
| 2021-03-17 | $114.62 | $393.40 | 619,900 | — | — |
| 2021-03-16 | $114.45 | $392.82 | 571,800 | — | — |
| 2021-03-15 | $115.98 | $398.07 | 803,000 | — | — |
| 2021-03-12 | $114.59 | $393.30 | 584,300 | — | — |
| 2021-03-11 | $113.57 | $389.80 | 723,400 | — | — |
| 2021-03-10 | $115.16 | $395.26 | 538,100 | — | — |
| 2021-03-09 | $113.49 | $389.53 | 1,167,300 | — | — |
| 2021-03-08 | $116.87 | $401.13 | 1,358,000 | — | — |
| 2021-03-05 | $112.75 | $386.99 | 864,900 | — | — |
| 2021-03-04 | $107.59 | $369.28 | 983,800 | — | — |
| 2021-03-03 | $110.28 | $375.71 | 977,100 | — | — |
| 2021-03-02 | $109.19 | $372.00 | 948,100 | — | — |
| 2021-03-01 | $108.31 | $369.00 | 1,033,900 | — | — |
| 2021-02-26 | $105.35 | $358.91 | 1,511,200 | — | — |
| 2021-02-25 | $105.39 | $359.05 | 552,100 | — | — |
| 2021-02-24 | $106.31 | $362.19 | 676,800 | — | — |
| 2021-02-23 | $104.85 | $357.21 | 1,035,100 | — | — |
| 2021-02-22 | $104.57 | $356.26 | 850,900 | — | — |
| 2021-02-19 | $102.36 | $348.73 | 921,300 | — | — |
| 2021-02-18 | $101.08 | $344.37 | 945,300 | — | — |
| 2021-02-17 | $98.94 | $337.08 | 1,103,400 | — | — |
| 2021-02-16 | $101.92 | $347.23 | 858,100 | — | — |
| 2021-02-12 | $99.32 | $338.37 | 897,200 | — | — |
| 2021-02-11 | $100.53 | $342.49 | 718,700 | — | — |
| 2021-02-10 | $103.11 | $351.28 | 557,300 | — | — |
| 2021-02-09 | $103.66 | $353.16 | 648,300 | — | — |
| 2021-02-08 | $103.58 | $352.88 | 682,400 | — | — |
| 2021-02-05 | $101.65 | $346.31 | 569,500 | — | — |
| 2021-02-04 | $100.41 | $342.08 | 707,000 | — | — |
| 2021-02-03 | $98.42 | $335.31 | 489,200 | — | — |
| 2021-02-02 | $97.47 | $332.07 | 896,600 | — | — |
| 2021-02-01 | $94.69 | $322.60 | 759,600 | — | — |
| 2021-01-29 | $93.88 | $319.84 | 2,699,900 | — | — |
| 2021-01-28 | $96.95 | $330.30 | 906,300 | — | — |
| 2021-01-27 | $98.80 | $336.60 | 1,228,600 | — | — |
| 2021-01-26 | $101.50 | $345.80 | 664,200 | — | — |
| 2021-01-25 | $101.20 | $344.78 | 961,300 | — | — |
| 2021-01-22 | $101.64 | $346.28 | 701,900 | — | — |
| 2021-01-21 | $102.22 | $348.25 | 941,400 | — | — |
| 2021-01-20 | $100.01 | $340.72 | 875,800 | — | — |
| 2021-01-19 | $99.55 | $339.15 | 732,800 | — | — |
| 2021-01-15 | $102.15 | $348.01 | 979,600 | — | — |
| 2021-01-14 | $104.95 | $357.55 | 542,600 | — | — |
| 2021-01-13 | $105.89 | $360.75 | 748,100 | — | — |
| 2021-01-12 | $108.30 | $368.97 | 887,100 | — | — |
| 2021-01-11 | $105.11 | $358.10 | 1,028,900 | — | — |
| 2021-01-08 | $103.34 | $352.07 | 735,200 | — | — |
| 2021-01-07 | $103.74 | $353.43 | 768,900 | — | — |
| 2021-01-06 | $103.31 | $351.96 | 966,600 | — | — |
| 2021-01-05 | $99.35 | $338.47 | 793,500 | — | — |
| 2021-01-04 | $98.44 | $335.37 | 910,400 | — | — |