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
- 1985-11-20 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 | $166.99 | $251.20 | 228,000 | — | — |
| 2021-12-30 | $167.72 | $252.30 | 211,800 | — | — |
| 2021-12-29 | $167.84 | $252.48 | 193,100 | — | — |
| 2021-12-28 | $167.38 | $251.79 | 150,600 | — | — |
| 2021-12-27 | $165.55 | $249.04 | 233,800 | — | — |
| 2021-12-23 | $165.43 | $248.85 | 313,800 | — | — |
| 2021-12-22 | $165.83 | $249.46 | 358,900 | — | — |
| 2021-12-21 | $165.02 | $248.24 | 308,100 | — | — |
| 2021-12-20 | $162.99 | $245.18 | 406,400 | — | — |
| 2021-12-17 | $164.24 | $247.06 | 1,024,300 | — | — |
| 2021-12-16 | $165.10 | $248.36 | 791,200 | — | — |
| 2021-12-15 | $159.92 | $240.57 | 616,100 | — | — |
| 2021-12-14 | $162.35 | $244.22 | 473,800 | — | — |
| 2021-12-13 | $162.52 | $244.48 | 863,500 | — | — |
| 2021-12-10 | $158.25 | $238.05 | 402,300 | — | — |
| 2021-12-09 | $156.56 | $235.51 | 429,200 | — | — |
| 2021-12-08 | $156.32 | $235.15 | 434,300 | — | — |
| 2021-12-07 | $157.37 | $236.73 | 1,012,500 | — | — |
| 2021-12-06 | $158.89 | $239.02 | 627,000 | — | — |
| 2021-12-03 | $154.02 | $231.69 | 819,900 | — | — |
| 2021-12-02 | $152.15 | $228.88 | 673,900 | — | — |
| 2021-12-01 | $147.96 | $221.88 | 946,100 | — | — |
| 2021-11-30 | $151.63 | $227.39 | 1,354,400 | — | — |
| 2021-11-29 | $152.31 | $228.41 | 748,900 | — | — |
| 2021-11-26 | $151.14 | $226.65 | 372,800 | — | — |
| 2021-11-24 | $152.81 | $229.16 | 496,700 | — | — |
| 2021-11-23 | $153.04 | $229.50 | 498,000 | — | — |
| 2021-11-22 | $153.18 | $229.71 | 584,200 | — | — |
| 2021-11-19 | $153.21 | $229.76 | 849,900 | — | — |
| 2021-11-18 | $151.80 | $227.64 | 847,800 | — | — |
| 2021-11-17 | $153.80 | $230.64 | 1,131,500 | — | — |
| 2021-11-16 | $157.64 | $236.40 | 424,300 | — | — |
| 2021-11-15 | $157.00 | $235.44 | 430,800 | — | — |
| 2021-11-12 | $157.74 | $236.55 | 1,114,800 | — | — |
| 2021-11-11 | $159.21 | $238.75 | 408,100 | — | — |
| 2021-11-10 | $161.76 | $242.58 | 615,800 | — | — |
| 2021-11-09 | $159.04 | $238.50 | 920,800 | — | — |
| 2021-11-08 | $161.10 | $241.59 | 971,200 | — | — |
| 2021-11-05 | $158.35 | $237.46 | 566,200 | — | — |
| 2021-11-04 | $158.65 | $237.91 | 454,500 | — | — |
| 2021-11-03 | $159.13 | $238.63 | 1,068,500 | — | — |
| 2021-11-02 | $159.30 | $238.89 | 621,400 | — | — |
| 2021-11-01 | $166.03 | $248.98 | 270,500 | — | — |
| 2021-10-29 | $166.48 | $249.66 | 461,600 | — | — |
| 2021-10-28 | $163.85 | $245.71 | 417,800 | — | — |
| 2021-10-27 | $164.70 | $246.99 | 603,100 | — | — |
| 2021-10-26 | $174.05 | $261.01 | 209,500 | — | — |
| 2021-10-25 | $174.05 | $261.01 | 218,500 | — | — |
| 2021-10-22 | $174.24 | $261.29 | 218,300 | — | — |
| 2021-10-21 | $172.24 | $258.29 | 294,700 | — | — |
| 2021-10-20 | $171.08 | $256.55 | 330,200 | — | — |
| 2021-10-19 | $170.95 | $256.36 | 330,700 | — | — |
| 2021-10-18 | $171.05 | $256.51 | 253,900 | — | — |
| 2021-10-15 | $170.06 | $255.02 | 370,700 | — | — |
| 2021-10-14 | $167.98 | $251.90 | 256,800 | — | — |
| 2021-10-13 | $164.84 | $247.20 | 235,300 | — | — |
| 2021-10-12 | $163.79 | $245.62 | 338,900 | — | — |
| 2021-10-11 | $164.82 | $247.17 | 229,100 | — | — |
| 2021-10-08 | $166.06 | $249.03 | 259,200 | — | — |
| 2021-10-07 | $164.69 | $246.97 | 439,000 | — | — |
| 2021-10-06 | $163.19 | $244.72 | 441,200 | — | — |
| 2021-10-05 | $162.81 | $244.15 | 405,800 | — | — |
| 2021-10-04 | $163.16 | $244.68 | 394,300 | — | — |
| 2021-10-01 | $165.01 | $247.45 | 354,500 | — | — |
| 2021-09-30 | $164.06 | $246.03 | 464,100 | — | — |
| 2021-09-29 | $166.16 | $249.18 | 321,800 | — | — |
| 2021-09-28 | $165.41 | $248.05 | 488,300 | — | — |
| 2021-09-27 | $170.61 | $255.85 | 326,500 | — | — |
| 2021-09-24 | $171.38 | $257.00 | 219,600 | — | — |
| 2021-09-23 | $170.37 | $255.49 | 283,300 | — | — |
| 2021-09-22 | $168.76 | $253.07 | 292,700 | — | — |
| 2021-09-21 | $167.83 | $251.68 | 314,800 | — | — |
| 2021-09-20 | $169.41 | $254.05 | 452,200 | — | — |
| 2021-09-17 | $168.76 | $253.07 | 827,000 | — | — |
| 2021-09-16 | $170.81 | $256.15 | 316,000 | — | — |
| 2021-09-15 | $169.91 | $254.80 | 357,600 | — | — |
| 2021-09-14 | $167.11 | $250.60 | 366,200 | — | — |
| 2021-09-13 | $168.44 | $252.59 | 368,500 | — | — |
| 2021-09-10 | $169.04 | $253.49 | 516,500 | — | — |
| 2021-09-09 | $171.25 | $256.81 | 472,300 | — | — |
| 2021-09-08 | $173.28 | $259.85 | 600,800 | — | — |
| 2021-09-07 | $173.00 | $258.74 | 433,900 | — | — |
| 2021-09-03 | $175.74 | $262.84 | 316,200 | — | — |
| 2021-09-02 | $176.23 | $263.57 | 287,400 | — | — |
| 2021-09-01 | $177.30 | $265.17 | 256,800 | — | — |
| 2021-08-31 | $176.38 | $263.80 | 518,500 | — | — |
| 2021-08-30 | $176.32 | $263.71 | 200,200 | — | — |
| 2021-08-27 | $175.93 | $263.13 | 423,500 | — | — |
| 2021-08-26 | $173.95 | $260.16 | 240,100 | — | — |
| 2021-08-25 | $173.45 | $259.42 | 240,600 | — | — |
| 2021-08-24 | $173.21 | $259.06 | 315,300 | — | — |
| 2021-08-23 | $176.52 | $264.01 | 230,200 | — | — |
| 2021-08-20 | $177.13 | $264.92 | 352,100 | — | — |
| 2021-08-19 | $176.29 | $263.66 | 390,900 | — | — |
| 2021-08-18 | $172.38 | $257.82 | 999,700 | — | — |
| 2021-08-17 | $178.58 | $267.09 | 523,000 | — | — |
| 2021-08-16 | $177.74 | $265.83 | 461,900 | — | — |
| 2021-08-13 | $177.12 | $264.91 | 238,500 | — | — |
| 2021-08-12 | $174.31 | $260.70 | 359,600 | — | — |
| 2021-08-11 | $173.71 | $259.81 | 252,000 | — | — |
| 2021-08-10 | $172.24 | $257.61 | 244,200 | — | — |
| 2021-08-09 | $172.89 | $258.58 | 249,500 | — | — |
| 2021-08-06 | $173.95 | $260.16 | 312,700 | — | — |
| 2021-08-05 | $173.44 | $259.40 | 300,600 | — | — |
| 2021-08-04 | $173.59 | $259.63 | 271,600 | — | — |
| 2021-08-03 | $175.83 | $262.98 | 426,200 | — | — |
| 2021-08-02 | $174.57 | $261.09 | 348,000 | — | — |
| 2021-07-30 | $174.09 | $260.37 | 211,100 | — | — |
| 2021-07-29 | $173.29 | $259.18 | 264,300 | — | — |
| 2021-07-28 | $171.93 | $257.14 | 443,900 | — | — |
| 2021-07-27 | $176.12 | $263.41 | 323,100 | — | — |
| 2021-07-26 | $175.81 | $262.95 | 244,300 | — | — |
| 2021-07-23 | $176.27 | $263.63 | 201,200 | — | — |
| 2021-07-22 | $174.88 | $261.55 | 294,300 | — | — |
| 2021-07-21 | $173.13 | $258.94 | 475,300 | — | — |
| 2021-07-20 | $173.63 | $259.69 | 547,000 | — | — |
| 2021-07-19 | $170.35 | $254.78 | 503,400 | — | — |
| 2021-07-16 | $171.67 | $256.75 | 495,800 | — | — |
| 2021-07-15 | $170.64 | $255.21 | 525,500 | — | — |
| 2021-07-14 | $168.31 | $251.73 | 230,000 | — | — |
| 2021-07-13 | $166.73 | $249.37 | 213,500 | — | — |
| 2021-07-12 | $167.06 | $249.86 | 210,900 | — | — |
| 2021-07-09 | $167.38 | $250.34 | 271,800 | — | — |
| 2021-07-08 | $166.58 | $249.14 | 360,500 | — | — |
| 2021-07-07 | $166.81 | $249.49 | 403,300 | — | — |
| 2021-07-06 | $164.71 | $246.34 | 275,200 | — | — |
| 2021-07-02 | $165.82 | $248.00 | 217,700 | — | — |
| 2021-07-01 | $164.51 | $246.05 | 313,100 | — | — |
| 2021-06-30 | $163.51 | $244.55 | 432,000 | — | — |
| 2021-06-29 | $165.52 | $247.56 | 269,900 | — | — |
| 2021-06-28 | $165.24 | $247.14 | 302,900 | — | — |
| 2021-06-25 | $166.59 | $249.16 | 1,597,900 | — | — |
| 2021-06-24 | $164.45 | $245.96 | 453,000 | — | — |
| 2021-06-23 | $164.32 | $245.76 | 429,900 | — | — |
| 2021-06-22 | $165.71 | $247.84 | 553,800 | — | — |
| 2021-06-21 | $166.85 | $249.55 | 550,300 | — | — |
| 2021-06-18 | $164.55 | $246.11 | 974,600 | — | — |
| 2021-06-17 | $163.19 | $244.07 | 615,800 | — | — |
| 2021-06-16 | $164.61 | $246.19 | 608,900 | — | — |
| 2021-06-15 | $163.91 | $245.15 | 428,400 | — | — |
| 2021-06-14 | $163.33 | $244.28 | 403,300 | — | — |
| 2021-06-11 | $162.57 | $243.14 | 445,800 | — | — |
| 2021-06-10 | $163.13 | $243.98 | 487,600 | — | — |
| 2021-06-09 | $159.72 | $238.88 | 453,400 | — | — |
| 2021-06-08 | $158.23 | $236.65 | 501,200 | — | — |
| 2021-06-07 | $156.20 | $233.62 | 498,900 | — | — |
| 2021-06-04 | $157.80 | $236.01 | 415,900 | — | — |
| 2021-06-03 | $155.80 | $233.02 | 477,300 | — | — |
| 2021-06-02 | $155.52 | $232.60 | 332,300 | — | — |
| 2021-06-01 | $153.85 | $230.10 | 362,700 | — | — |
| 2021-05-28 | $154.15 | $230.55 | 394,900 | — | — |
| 2021-05-27 | $155.57 | $232.67 | 669,900 | — | — |
| 2021-05-26 | $156.50 | $233.38 | 392,200 | — | — |
| 2021-05-25 | $156.41 | $233.24 | 259,800 | — | — |
| 2021-05-24 | $156.81 | $233.84 | 354,500 | — | — |
| 2021-05-21 | $155.51 | $231.90 | 1,260,000 | — | — |
| 2021-05-20 | $155.38 | $231.71 | 269,300 | — | — |
| 2021-05-19 | $153.58 | $229.02 | 351,800 | — | — |
| 2021-05-18 | $155.61 | $232.05 | 348,200 | — | — |
| 2021-05-17 | $156.49 | $233.36 | 279,500 | — | — |
| 2021-05-14 | $157.32 | $234.60 | 324,000 | — | — |
| 2021-05-13 | $157.98 | $235.58 | 566,600 | — | — |
| 2021-05-12 | $155.11 | $231.30 | 514,400 | — | — |
| 2021-05-11 | $156.31 | $233.09 | 446,800 | — | — |
| 2021-05-10 | $158.86 | $236.90 | 697,000 | — | — |
| 2021-05-07 | $156.13 | $232.83 | 470,400 | — | — |
| 2021-05-06 | $158.47 | $236.32 | 593,700 | — | — |
| 2021-05-05 | $157.82 | $235.35 | 740,900 | — | — |
| 2021-05-04 | $158.57 | $236.46 | 1,335,500 | — | — |
| 2021-05-03 | $163.93 | $244.46 | 531,800 | — | — |
| 2021-04-30 | $162.83 | $242.82 | 527,700 | — | — |
| 2021-04-29 | $164.14 | $244.77 | 500,700 | — | — |
| 2021-04-28 | $163.57 | $243.92 | 335,000 | — | — |
| 2021-04-27 | $163.51 | $243.83 | 531,400 | — | — |
| 2021-04-26 | $168.19 | $250.81 | 442,000 | — | — |
| 2021-04-23 | $169.59 | $252.90 | 522,100 | — | — |
| 2021-04-22 | $167.21 | $249.35 | 714,800 | — | — |
| 2021-04-21 | $166.09 | $247.68 | 681,000 | — | — |
| 2021-04-20 | $163.85 | $244.34 | 719,200 | — | — |
| 2021-04-19 | $161.15 | $240.31 | 678,800 | — | — |
| 2021-04-16 | $158.84 | $236.87 | 766,200 | — | — |
| 2021-04-15 | $156.40 | $233.23 | 489,700 | — | — |
| 2021-04-14 | $153.81 | $229.37 | 507,700 | — | — |
| 2021-04-13 | $155.83 | $232.38 | 385,900 | — | — |
| 2021-04-12 | $155.76 | $232.27 | 363,300 | — | — |
| 2021-04-09 | $155.72 | $232.21 | 284,800 | — | — |
| 2021-04-08 | $155.55 | $231.96 | 248,500 | — | — |
| 2021-04-07 | $154.22 | $229.98 | 305,200 | — | — |
| 2021-04-06 | $155.32 | $231.62 | 346,300 | — | — |
| 2021-04-05 | $157.25 | $234.50 | 411,400 | — | — |
| 2021-04-01 | $154.59 | $230.53 | 383,300 | — | — |
| 2021-03-31 | $151.72 | $226.25 | 509,900 | — | — |
| 2021-03-30 | $153.40 | $228.75 | 574,200 | — | — |
| 2021-03-29 | $156.41 | $233.24 | 540,900 | — | — |
| 2021-03-26 | $155.19 | $231.42 | 677,700 | — | — |
| 2021-03-25 | $152.78 | $227.83 | 561,400 | — | — |
| 2021-03-24 | $153.92 | $229.53 | 593,100 | — | — |
| 2021-03-23 | $151.83 | $226.41 | 416,300 | — | — |
| 2021-03-22 | $149.23 | $222.54 | 402,600 | — | — |
| 2021-03-19 | $148.13 | $220.90 | 1,073,500 | — | — |
| 2021-03-18 | $148.40 | $221.30 | 478,900 | — | — |
| 2021-03-17 | $150.74 | $224.79 | 321,100 | — | — |
| 2021-03-16 | $151.07 | $225.28 | 341,200 | — | — |
| 2021-03-15 | $151.57 | $226.03 | 324,300 | — | — |
| 2021-03-12 | $150.69 | $224.71 | 408,200 | — | — |
| 2021-03-11 | $148.66 | $221.69 | 386,000 | — | — |
| 2021-03-10 | $149.47 | $222.89 | 353,700 | — | — |
| 2021-03-09 | $148.89 | $222.03 | 523,900 | — | — |
| 2021-03-08 | $151.00 | $225.18 | 572,300 | — | — |
| 2021-03-05 | $151.78 | $226.34 | 853,500 | — | — |
| 2021-03-04 | $147.30 | $218.97 | 1,030,700 | — | — |
| 2021-03-03 | $152.29 | $226.39 | 605,100 | — | — |
| 2021-03-02 | $151.67 | $225.47 | 595,200 | — | — |
| 2021-03-01 | $152.11 | $226.12 | 508,200 | — | — |
| 2021-02-26 | $148.44 | $220.67 | 1,113,200 | — | — |
| 2021-02-25 | $151.32 | $224.95 | 677,400 | — | — |
| 2021-02-24 | $151.64 | $225.42 | 1,036,300 | — | — |
| 2021-02-23 | $149.31 | $221.96 | 881,800 | — | — |
| 2021-02-22 | $152.86 | $227.24 | 727,000 | — | — |
| 2021-02-19 | $150.89 | $224.31 | 1,057,100 | — | — |
| 2021-02-18 | $152.71 | $227.01 | 720,100 | — | — |
| 2021-02-17 | $148.88 | $221.32 | 694,100 | — | — |
| 2021-02-16 | $146.24 | $217.40 | 1,158,000 | — | — |
| 2021-02-12 | $145.64 | $216.50 | 663,900 | — | — |
| 2021-02-11 | $148.64 | $220.96 | 882,000 | — | — |
| 2021-02-10 | $148.77 | $221.16 | 1,091,500 | — | — |
| 2021-02-09 | $149.51 | $222.26 | 2,052,500 | — | — |
| 2021-02-08 | $158.21 | $235.19 | 1,147,600 | — | — |
| 2021-02-05 | $152.91 | $227.31 | 556,100 | — | — |
| 2021-02-04 | $153.39 | $228.03 | 493,200 | — | — |
| 2021-02-03 | $149.44 | $222.15 | 374,300 | — | — |
| 2021-02-02 | $151.28 | $224.89 | 485,000 | — | — |
| 2021-02-01 | $148.48 | $220.73 | 433,900 | — | — |
| 2021-01-29 | $144.79 | $215.24 | 541,400 | — | — |
| 2021-01-28 | $148.82 | $221.23 | 483,800 | — | — |
| 2021-01-27 | $149.65 | $222.47 | 535,700 | — | — |
| 2021-01-26 | $154.87 | $230.23 | 430,400 | — | — |
| 2021-01-25 | $152.50 | $226.70 | 713,500 | — | — |
| 2021-01-22 | $151.50 | $225.22 | 933,900 | — | — |
| 2021-01-21 | $153.10 | $227.59 | 518,100 | — | — |
| 2021-01-20 | $154.76 | $230.06 | 518,100 | — | — |
| 2021-01-19 | $155.81 | $231.62 | 455,800 | — | — |
| 2021-01-15 | $154.55 | $229.75 | 415,300 | — | — |
| 2021-01-14 | $153.96 | $228.87 | 442,900 | — | — |
| 2021-01-13 | $157.89 | $234.71 | 400,600 | — | — |
| 2021-01-12 | $160.39 | $238.43 | 607,900 | — | — |
| 2021-01-11 | $164.98 | $245.25 | 582,500 | — | — |
| 2021-01-08 | $166.95 | $248.18 | 483,900 | — | — |
| 2021-01-07 | $164.94 | $245.20 | 567,200 | — | — |
| 2021-01-06 | $161.49 | $240.07 | 594,900 | — | — |
| 2021-01-05 | $159.11 | $236.53 | 427,800 | — | — |
| 2021-01-04 | $158.66 | $235.86 | 747,700 | — | — |