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 | $144.22 | $178.67 | 103,800 | — | — |
| 2021-12-30 | $144.40 | $178.89 | 182,300 | — | — |
| 2021-12-29 | $144.65 | $179.20 | 130,500 | — | — |
| 2021-12-28 | $144.52 | $179.04 | 169,200 | — | — |
| 2021-12-27 | $143.65 | $177.96 | 276,000 | — | — |
| 2021-12-23 | $142.28 | $176.27 | 138,000 | — | — |
| 2021-12-22 | $140.69 | $174.30 | 260,900 | — | — |
| 2021-12-21 | $141.17 | $174.89 | 305,000 | — | — |
| 2021-12-20 | $135.61 | $168.00 | 348,800 | — | — |
| 2021-12-17 | $135.87 | $168.32 | 791,100 | — | — |
| 2021-12-16 | $136.14 | $168.66 | 601,700 | — | — |
| 2021-12-15 | $141.05 | $174.74 | 704,600 | — | — |
| 2021-12-14 | $139.10 | $172.33 | 366,900 | — | — |
| 2021-12-13 | $142.42 | $176.44 | 422,400 | — | — |
| 2021-12-10 | $144.68 | $179.24 | 340,500 | — | — |
| 2021-12-09 | $144.17 | $178.61 | 302,400 | — | — |
| 2021-12-08 | $145.33 | $180.04 | 378,200 | — | — |
| 2021-12-07 | $141.62 | $175.45 | 314,000 | — | — |
| 2021-12-06 | $142.25 | $176.23 | 277,400 | — | — |
| 2021-12-03 | $139.47 | $172.78 | 358,400 | — | — |
| 2021-12-02 | $138.85 | $172.02 | 364,800 | — | — |
| 2021-12-01 | $133.37 | $165.23 | 330,100 | — | — |
| 2021-11-30 | $138.52 | $171.61 | 687,300 | — | — |
| 2021-11-29 | $140.18 | $173.66 | 555,000 | — | — |
| 2021-11-26 | $137.80 | $170.72 | 453,800 | — | — |
| 2021-11-24 | $146.00 | $180.87 | 232,600 | — | — |
| 2021-11-23 | $144.99 | $179.62 | 216,900 | — | — |
| 2021-11-22 | $144.99 | $179.62 | 262,900 | — | — |
| 2021-11-19 | $145.46 | $180.20 | 315,200 | — | — |
| 2021-11-18 | $146.66 | $181.69 | 186,100 | — | — |
| 2021-11-17 | $146.23 | $181.16 | 183,200 | — | — |
| 2021-11-16 | $145.12 | $179.78 | 266,600 | — | — |
| 2021-11-15 | $146.60 | $181.62 | 195,400 | — | — |
| 2021-11-12 | $145.65 | $180.44 | 289,200 | — | — |
| 2021-11-11 | $146.19 | $181.11 | 324,500 | — | — |
| 2021-11-10 | $148.58 | $184.07 | 453,700 | — | — |
| 2021-11-09 | $149.80 | $185.58 | 333,000 | — | — |
| 2021-11-08 | $147.37 | $182.57 | 253,300 | — | — |
| 2021-11-05 | $145.41 | $180.14 | 355,100 | — | — |
| 2021-11-04 | $139.62 | $172.97 | 216,600 | — | — |
| 2021-11-03 | $139.15 | $172.39 | 260,100 | — | — |
| 2021-11-02 | $138.49 | $171.57 | 455,200 | — | — |
| 2021-11-01 | $137.80 | $170.72 | 316,300 | — | — |
| 2021-10-29 | $139.39 | $172.68 | 244,900 | — | — |
| 2021-10-28 | $140.68 | $174.28 | 246,300 | — | — |
| 2021-10-27 | $140.76 | $174.38 | 228,800 | — | — |
| 2021-10-26 | $140.92 | $174.58 | 167,200 | — | — |
| 2021-10-25 | $139.99 | $173.43 | 244,000 | — | — |
| 2021-10-22 | $140.54 | $174.11 | 229,500 | — | — |
| 2021-10-21 | $140.39 | $173.92 | 186,300 | — | — |
| 2021-10-20 | $138.42 | $171.48 | 241,300 | — | — |
| 2021-10-19 | $140.29 | $173.80 | 344,600 | — | — |
| 2021-10-18 | $141.33 | $175.09 | 315,500 | — | — |
| 2021-10-15 | $140.02 | $173.47 | 338,700 | — | — |
| 2021-10-14 | $138.76 | $171.90 | 488,200 | — | — |
| 2021-10-13 | $134.43 | $166.54 | 301,900 | — | — |
| 2021-10-12 | $134.72 | $166.90 | 169,600 | — | — |
| 2021-10-11 | $134.94 | $167.17 | 231,600 | — | — |
| 2021-10-08 | $134.78 | $166.97 | 245,400 | — | — |
| 2021-10-07 | $135.43 | $167.78 | 162,800 | — | — |
| 2021-10-06 | $134.69 | $166.86 | 177,400 | — | — |
| 2021-10-05 | $134.90 | $167.12 | 198,300 | — | — |
| 2021-10-04 | $134.27 | $166.34 | 260,800 | — | — |
| 2021-10-01 | $135.50 | $167.87 | 277,100 | — | — |
| 2021-09-30 | $131.87 | $163.37 | 283,200 | — | — |
| 2021-09-29 | $133.90 | $165.88 | 307,000 | — | — |
| 2021-09-28 | $133.91 | $165.90 | 258,600 | — | — |
| 2021-09-27 | $136.48 | $169.08 | 339,700 | — | — |
| 2021-09-24 | $134.70 | $166.87 | 354,100 | — | — |
| 2021-09-23 | $132.61 | $164.29 | 257,900 | — | — |
| 2021-09-22 | $128.82 | $159.59 | 178,400 | — | — |
| 2021-09-21 | $126.35 | $156.53 | 217,300 | — | — |
| 2021-09-20 | $127.56 | $158.03 | 368,300 | — | — |
| 2021-09-17 | $127.25 | $157.65 | 690,400 | — | — |
| 2021-09-16 | $125.02 | $154.88 | 302,500 | — | — |
| 2021-09-15 | $127.87 | $158.41 | 295,500 | — | — |
| 2021-09-14 | $126.51 | $156.73 | 290,100 | — | — |
| 2021-09-13 | $125.88 | $155.95 | 268,300 | — | — |
| 2021-09-10 | $124.42 | $154.14 | 204,200 | — | — |
| 2021-09-09 | $125.11 | $154.99 | 242,700 | — | — |
| 2021-09-08 | $124.97 | $154.82 | 460,100 | — | — |
| 2021-09-07 | $123.07 | $152.47 | 270,500 | — | — |
| 2021-09-03 | $124.44 | $154.16 | 187,000 | — | — |
| 2021-09-02 | $126.73 | $157.00 | 193,900 | — | — |
| 2021-09-01 | $126.68 | $156.94 | 241,600 | — | — |
| 2021-08-31 | $126.82 | $157.11 | 423,300 | — | — |
| 2021-08-30 | $125.76 | $155.80 | 256,100 | — | — |
| 2021-08-27 | $127.90 | $158.45 | 322,200 | — | — |
| 2021-08-26 | $126.67 | $156.93 | 309,800 | — | — |
| 2021-08-25 | $128.81 | $159.58 | 557,700 | — | — |
| 2021-08-24 | $130.08 | $161.15 | 278,500 | — | — |
| 2021-08-23 | $128.63 | $159.35 | 305,400 | — | — |
| 2021-08-20 | $127.28 | $157.68 | 263,700 | — | — |
| 2021-08-19 | $127.39 | $157.82 | 365,500 | — | — |
| 2021-08-18 | $127.40 | $157.83 | 162,300 | — | — |
| 2021-08-17 | $127.86 | $158.40 | 276,500 | — | — |
| 2021-08-16 | $128.96 | $159.76 | 270,100 | — | — |
| 2021-08-13 | $131.02 | $162.32 | 174,400 | — | — |
| 2021-08-12 | $132.15 | $163.72 | 185,700 | — | — |
| 2021-08-11 | $133.51 | $165.40 | 320,700 | — | — |
| 2021-08-10 | $130.82 | $162.07 | 405,900 | — | — |
| 2021-08-09 | $129.14 | $159.99 | 306,900 | — | — |
| 2021-08-06 | $132.43 | $164.06 | 160,200 | — | — |
| 2021-08-05 | $131.80 | $163.28 | 221,300 | — | — |
| 2021-08-04 | $128.64 | $159.37 | 445,600 | — | — |
| 2021-08-03 | $132.33 | $163.94 | 275,600 | — | — |
| 2021-08-02 | $133.64 | $165.56 | 249,000 | — | — |
| 2021-07-30 | $135.25 | $167.56 | 153,500 | — | — |
| 2021-07-29 | $136.46 | $169.05 | 180,400 | — | — |
| 2021-07-28 | $137.04 | $169.77 | 227,100 | — | — |
| 2021-07-27 | $135.83 | $168.27 | 195,600 | — | — |
| 2021-07-26 | $135.73 | $168.15 | 287,700 | — | — |
| 2021-07-23 | $135.99 | $168.47 | 156,500 | — | — |
| 2021-07-22 | $136.38 | $168.96 | 212,800 | — | — |
| 2021-07-21 | $137.88 | $170.81 | 254,900 | — | — |
| 2021-07-20 | $136.64 | $169.28 | 461,800 | — | — |
| 2021-07-19 | $130.86 | $162.12 | 302,500 | — | — |
| 2021-07-16 | $134.50 | $166.63 | 222,100 | — | — |
| 2021-07-15 | $134.33 | $166.42 | 268,100 | — | — |
| 2021-07-14 | $134.87 | $167.09 | 227,700 | — | — |
| 2021-07-13 | $136.95 | $169.66 | 279,100 | — | — |
| 2021-07-12 | $139.35 | $172.64 | 154,300 | — | — |
| 2021-07-09 | $142.20 | $176.17 | 153,900 | — | — |
| 2021-07-08 | $139.50 | $172.82 | 340,900 | — | — |
| 2021-07-07 | $141.47 | $175.26 | 225,100 | — | — |
| 2021-07-06 | $141.06 | $174.75 | 167,100 | — | — |
| 2021-07-02 | $141.70 | $175.55 | 188,100 | — | — |
| 2021-07-01 | $140.75 | $174.37 | 193,600 | — | — |
| 2021-06-30 | $139.42 | $172.72 | 194,800 | — | — |
| 2021-06-29 | $139.50 | $172.71 | 250,500 | — | — |
| 2021-06-28 | $140.77 | $174.28 | 265,400 | — | — |
| 2021-06-25 | $142.77 | $176.76 | 825,100 | — | — |
| 2021-06-24 | $143.29 | $177.40 | 261,000 | — | — |
| 2021-06-23 | $140.99 | $174.55 | 203,600 | — | — |
| 2021-06-22 | $140.90 | $174.44 | 203,300 | — | — |
| 2021-06-21 | $141.14 | $174.74 | 255,800 | — | — |
| 2021-06-18 | $137.92 | $170.75 | 434,900 | — | — |
| 2021-06-17 | $139.67 | $172.92 | 410,800 | — | — |
| 2021-06-16 | $142.12 | $175.95 | 235,800 | — | — |
| 2021-06-15 | $144.09 | $178.39 | 243,300 | — | — |
| 2021-06-14 | $143.52 | $177.69 | 301,000 | — | — |
| 2021-06-11 | $143.34 | $177.46 | 467,300 | — | — |
| 2021-06-10 | $145.04 | $179.57 | 291,200 | — | — |
| 2021-06-09 | $145.23 | $179.80 | 392,300 | — | — |
| 2021-06-08 | $148.24 | $183.53 | 492,500 | — | — |
| 2021-06-07 | $147.14 | $182.17 | 315,700 | — | — |
| 2021-06-04 | $146.79 | $181.74 | 330,800 | — | — |
| 2021-06-03 | $144.39 | $178.76 | 337,800 | — | — |
| 2021-06-02 | $143.40 | $177.54 | 415,800 | — | — |
| 2021-06-01 | $143.04 | $177.09 | 335,700 | — | — |
| 2021-05-28 | $140.46 | $173.90 | 371,000 | — | — |
| 2021-05-27 | $139.81 | $173.09 | 457,600 | — | — |
| 2021-05-26 | $135.51 | $167.77 | 315,900 | — | — |
| 2021-05-25 | $135.08 | $167.24 | 230,300 | — | — |
| 2021-05-24 | $135.11 | $167.27 | 299,200 | — | — |
| 2021-05-21 | $133.33 | $165.07 | 383,200 | — | — |
| 2021-05-20 | $132.34 | $163.85 | 440,500 | — | — |
| 2021-05-19 | $130.03 | $160.99 | 493,100 | — | — |
| 2021-05-18 | $131.94 | $163.35 | 319,300 | — | — |
| 2021-05-17 | $133.79 | $165.64 | 350,800 | — | — |
| 2021-05-14 | $136.48 | $168.97 | 145,600 | — | — |
| 2021-05-13 | $132.88 | $164.51 | 294,500 | — | — |
| 2021-05-12 | $131.22 | $162.46 | 409,900 | — | — |
| 2021-05-11 | $138.19 | $171.09 | 480,400 | — | — |
| 2021-05-10 | $139.10 | $172.21 | 540,700 | — | — |
| 2021-05-07 | $141.63 | $175.35 | 335,300 | — | — |
| 2021-05-06 | $138.08 | $170.95 | 282,200 | — | — |
| 2021-05-05 | $136.99 | $169.60 | 224,000 | — | — |
| 2021-05-04 | $139.69 | $172.94 | 279,500 | — | — |
| 2021-05-03 | $139.95 | $173.27 | 205,300 | — | — |
| 2021-04-30 | $140.80 | $174.32 | 217,300 | — | — |
| 2021-04-29 | $142.46 | $176.37 | 252,800 | — | — |
| 2021-04-28 | $140.44 | $173.87 | 282,700 | — | — |
| 2021-04-27 | $139.99 | $173.32 | 280,100 | — | — |
| 2021-04-26 | $139.60 | $172.83 | 392,000 | — | — |
| 2021-04-23 | $139.20 | $172.34 | 173,800 | — | — |
| 2021-04-22 | $137.58 | $170.33 | 493,900 | — | — |
| 2021-04-21 | $134.99 | $167.13 | 404,800 | — | — |
| 2021-04-20 | $132.68 | $164.27 | 401,000 | — | — |
| 2021-04-19 | $133.76 | $165.60 | 281,300 | — | — |
| 2021-04-16 | $135.46 | $167.71 | 246,300 | — | — |
| 2021-04-15 | $135.31 | $167.52 | 337,100 | — | — |
| 2021-04-14 | $133.77 | $165.62 | 239,100 | — | — |
| 2021-04-13 | $132.10 | $163.55 | 223,400 | — | — |
| 2021-04-12 | $132.03 | $163.46 | 193,700 | — | — |
| 2021-04-09 | $131.34 | $162.61 | 229,200 | — | — |
| 2021-04-08 | $131.70 | $163.05 | 547,000 | — | — |
| 2021-04-07 | $128.13 | $158.63 | 159,600 | — | — |
| 2021-04-06 | $130.01 | $160.96 | 209,500 | — | — |
| 2021-04-05 | $129.17 | $159.92 | 287,700 | — | — |
| 2021-04-01 | $127.98 | $158.45 | 416,300 | — | — |
| 2021-03-31 | $125.80 | $155.75 | 482,900 | — | — |
| 2021-03-30 | $123.80 | $153.27 | 217,200 | — | — |
| 2021-03-29 | $122.97 | $152.24 | 281,500 | — | — |
| 2021-03-26 | $123.46 | $152.85 | 275,900 | — | — |
| 2021-03-25 | $122.42 | $151.56 | 416,000 | — | — |
| 2021-03-24 | $122.75 | $151.97 | 316,800 | — | — |
| 2021-03-23 | $121.97 | $151.01 | 312,000 | — | — |
| 2021-03-22 | $125.23 | $155.04 | 267,700 | — | — |
| 2021-03-19 | $125.26 | $155.08 | 754,700 | — | — |
| 2021-03-18 | $128.52 | $159.12 | 292,700 | — | — |
| 2021-03-17 | $133.18 | $164.89 | 248,100 | — | — |
| 2021-03-16 | $131.82 | $163.20 | 371,900 | — | — |
| 2021-03-15 | $132.45 | $163.98 | 270,300 | — | — |
| 2021-03-12 | $130.70 | $161.81 | 326,400 | — | — |
| 2021-03-11 | $126.18 | $156.22 | 195,300 | — | — |
| 2021-03-10 | $125.86 | $155.82 | 181,500 | — | — |
| 2021-03-09 | $125.32 | $155.15 | 344,500 | — | — |
| 2021-03-08 | $123.44 | $152.83 | 360,400 | — | — |
| 2021-03-05 | $123.33 | $152.69 | 625,400 | — | — |
| 2021-03-04 | $123.00 | $152.28 | 361,200 | — | — |
| 2021-03-03 | $126.56 | $156.69 | 230,200 | — | — |
| 2021-03-02 | $129.30 | $160.08 | 166,000 | — | — |
| 2021-03-01 | $130.17 | $161.16 | 307,400 | — | — |
| 2021-02-26 | $125.78 | $155.72 | 478,400 | — | — |
| 2021-02-25 | $127.90 | $158.35 | 516,900 | — | — |
| 2021-02-24 | $133.04 | $164.71 | 506,200 | — | — |
| 2021-02-23 | $132.37 | $163.88 | 386,300 | — | — |
| 2021-02-22 | $129.59 | $160.44 | 208,900 | — | — |
| 2021-02-19 | $132.16 | $163.62 | 290,200 | — | — |
| 2021-02-18 | $128.09 | $158.58 | 219,700 | — | — |
| 2021-02-17 | $128.34 | $158.89 | 226,200 | — | — |
| 2021-02-16 | $127.36 | $157.68 | 270,200 | — | — |
| 2021-02-12 | $128.54 | $159.14 | 298,600 | — | — |
| 2021-02-11 | $130.45 | $161.51 | 201,800 | — | — |
| 2021-02-10 | $129.91 | $160.84 | 268,900 | — | — |
| 2021-02-09 | $131.54 | $162.85 | 193,700 | — | — |
| 2021-02-08 | $131.84 | $163.23 | 206,400 | — | — |
| 2021-02-05 | $128.97 | $159.67 | 291,800 | — | — |
| 2021-02-04 | $128.71 | $159.35 | 346,400 | — | — |
| 2021-02-03 | $126.80 | $156.99 | 412,600 | — | — |
| 2021-02-02 | $124.93 | $154.67 | 601,800 | — | — |
| 2021-02-01 | $119.22 | $147.60 | 413,300 | — | — |
| 2021-01-29 | $117.74 | $145.77 | 553,600 | — | — |
| 2021-01-28 | $118.43 | $146.62 | 803,100 | — | — |
| 2021-01-27 | $116.13 | $143.78 | 731,500 | — | — |
| 2021-01-26 | $122.13 | $151.20 | 377,300 | — | — |
| 2021-01-25 | $126.34 | $156.42 | 435,500 | — | — |
| 2021-01-22 | $128.70 | $159.34 | 705,800 | — | — |
| 2021-01-21 | $131.61 | $162.94 | 519,000 | — | — |
| 2021-01-20 | $136.72 | $169.27 | 369,600 | — | — |
| 2021-01-19 | $136.01 | $168.39 | 343,100 | — | — |
| 2021-01-15 | $135.06 | $167.21 | 483,500 | — | — |
| 2021-01-14 | $138.78 | $171.82 | 499,400 | — | — |
| 2021-01-13 | $138.02 | $170.88 | 271,200 | — | — |
| 2021-01-12 | $137.08 | $169.71 | 229,000 | — | — |
| 2021-01-11 | $137.65 | $170.42 | 233,000 | — | — |
| 2021-01-08 | $138.50 | $171.47 | 430,700 | — | — |
| 2021-01-07 | $137.04 | $169.66 | 419,600 | — | — |
| 2021-01-06 | $134.32 | $166.30 | 537,200 | — | — |
| 2021-01-05 | $130.88 | $161.94 | 309,000 | — | — |
| 2021-01-04 | $127.62 | $157.90 | 428,700 | — | — |