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
- 1985-05-29 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 | $155.87 | $219.98 | 105,100 | — | — |
| 2021-12-30 | $156.66 | $221.10 | 84,900 | — | — |
| 2021-12-29 | $154.67 | $218.29 | 85,100 | — | — |
| 2021-12-28 | $153.06 | $216.02 | 88,400 | — | — |
| 2021-12-27 | $152.42 | $215.12 | 130,600 | — | — |
| 2021-12-23 | $149.88 | $211.53 | 115,800 | — | — |
| 2021-12-22 | $146.80 | $207.18 | 119,800 | — | — |
| 2021-12-21 | $145.74 | $205.69 | 235,600 | — | — |
| 2021-12-20 | $142.34 | $200.89 | 299,300 | — | — |
| 2021-12-17 | $151.15 | $213.32 | 691,300 | — | — |
| 2021-12-16 | $155.58 | $219.58 | 219,800 | — | — |
| 2021-12-15 | $156.60 | $221.02 | 240,800 | — | — |
| 2021-12-14 | $157.26 | $221.95 | 237,700 | — | — |
| 2021-12-13 | $158.05 | $223.06 | 154,200 | — | — |
| 2021-12-10 | $159.61 | $225.26 | 142,700 | — | — |
| 2021-12-09 | $159.27 | $224.78 | 154,200 | — | — |
| 2021-12-08 | $160.26 | $226.18 | 193,900 | — | — |
| 2021-12-07 | $159.65 | $225.32 | 213,100 | — | — |
| 2021-12-06 | $160.61 | $226.67 | 113,500 | — | — |
| 2021-12-03 | $154.75 | $218.40 | 169,200 | — | — |
| 2021-12-02 | $157.38 | $222.12 | 115,900 | — | — |
| 2021-12-01 | $153.54 | $215.43 | 157,900 | — | — |
| 2021-11-30 | $152.27 | $213.64 | 167,900 | — | — |
| 2021-11-29 | $152.32 | $213.71 | 177,000 | — | — |
| 2021-11-26 | $156.17 | $219.12 | 106,100 | — | — |
| 2021-11-24 | $158.38 | $222.22 | 77,500 | — | — |
| 2021-11-23 | $158.03 | $221.73 | 142,500 | — | — |
| 2021-11-22 | $161.41 | $226.47 | 195,300 | — | — |
| 2021-11-19 | $156.91 | $220.15 | 147,100 | — | — |
| 2021-11-18 | $154.21 | $216.37 | 70,600 | — | — |
| 2021-11-17 | $153.97 | $216.03 | 134,300 | — | — |
| 2021-11-16 | $154.28 | $216.46 | 118,300 | — | — |
| 2021-11-15 | $154.06 | $216.16 | 75,700 | — | — |
| 2021-11-12 | $153.86 | $215.88 | 87,800 | — | — |
| 2021-11-11 | $152.86 | $214.47 | 123,000 | — | — |
| 2021-11-10 | $152.20 | $213.55 | 287,500 | — | — |
| 2021-11-09 | $150.39 | $211.01 | 101,200 | — | — |
| 2021-11-08 | $150.65 | $211.37 | 172,100 | — | — |
| 2021-11-05 | $150.62 | $211.33 | 172,000 | — | — |
| 2021-11-04 | $149.74 | $210.09 | 174,700 | — | — |
| 2021-11-03 | $149.50 | $209.76 | 276,400 | — | — |
| 2021-11-02 | $142.37 | $199.75 | 269,800 | — | — |
| 2021-11-01 | $141.97 | $199.19 | 195,300 | — | — |
| 2021-10-29 | $139.64 | $195.92 | 170,900 | — | — |
| 2021-10-28 | $140.52 | $197.16 | 141,700 | — | — |
| 2021-10-27 | $136.95 | $192.15 | 125,600 | — | — |
| 2021-10-26 | $139.62 | $195.90 | 235,000 | — | — |
| 2021-10-25 | $140.05 | $196.50 | 145,700 | — | — |
| 2021-10-22 | $139.96 | $196.37 | 202,700 | — | — |
| 2021-10-21 | $139.52 | $195.76 | 133,900 | — | — |
| 2021-10-20 | $139.08 | $195.14 | 78,300 | — | — |
| 2021-10-19 | $138.97 | $194.98 | 83,800 | — | — |
| 2021-10-18 | $139.29 | $195.43 | 166,900 | — | — |
| 2021-10-15 | $142.25 | $199.59 | 298,600 | — | — |
| 2021-10-14 | $141.06 | $197.92 | 215,900 | — | — |
| 2021-10-13 | $139.48 | $195.70 | 93,400 | — | — |
| 2021-10-12 | $138.31 | $194.06 | 90,200 | — | — |
| 2021-10-11 | $137.68 | $193.17 | 52,400 | — | — |
| 2021-10-08 | $137.20 | $192.50 | 51,900 | — | — |
| 2021-10-07 | $136.85 | $192.01 | 81,900 | — | — |
| 2021-10-06 | $135.86 | $190.62 | 115,400 | — | — |
| 2021-10-05 | $136.05 | $190.89 | 241,900 | — | — |
| 2021-10-04 | $137.44 | $192.84 | 89,100 | — | — |
| 2021-10-01 | $137.24 | $192.56 | 174,600 | — | — |
| 2021-09-30 | $134.63 | $188.89 | 162,700 | — | — |
| 2021-09-29 | $135.61 | $190.27 | 108,100 | — | — |
| 2021-09-28 | $134.12 | $188.18 | 135,400 | — | — |
| 2021-09-27 | $131.51 | $184.52 | 90,600 | — | — |
| 2021-09-24 | $128.66 | $180.52 | 91,300 | — | — |
| 2021-09-23 | $128.61 | $180.45 | 92,100 | — | — |
| 2021-09-22 | $125.19 | $175.65 | 75,100 | — | — |
| 2021-09-21 | $123.20 | $172.86 | 103,300 | — | — |
| 2021-09-20 | $125.93 | $176.69 | 196,400 | — | — |
| 2021-09-17 | $132.39 | $185.75 | 364,100 | — | — |
| 2021-09-16 | $131.59 | $184.63 | 86,900 | — | — |
| 2021-09-15 | $132.21 | $185.50 | 142,500 | — | — |
| 2021-09-14 | $130.78 | $183.49 | 149,900 | — | — |
| 2021-09-13 | $132.41 | $185.78 | 66,200 | — | — |
| 2021-09-10 | $130.52 | $183.13 | 92,200 | — | — |
| 2021-09-09 | $131.93 | $185.11 | 89,700 | — | — |
| 2021-09-08 | $130.34 | $182.88 | 142,400 | — | — |
| 2021-09-07 | $134.18 | $188.26 | 139,200 | — | — |
| 2021-09-03 | $136.46 | $191.46 | 147,800 | — | — |
| 2021-09-02 | $140.63 | $197.31 | 74,600 | — | — |
| 2021-09-01 | $141.16 | $196.79 | 56,500 | — | — |
| 2021-08-31 | $141.66 | $197.49 | 73,800 | — | — |
| 2021-08-30 | $143.14 | $199.55 | 64,800 | — | — |
| 2021-08-27 | $144.26 | $201.12 | 118,900 | — | — |
| 2021-08-26 | $141.70 | $197.55 | 58,300 | — | — |
| 2021-08-25 | $145.08 | $202.26 | 71,700 | — | — |
| 2021-08-24 | $143.73 | $200.38 | 49,700 | — | — |
| 2021-08-23 | $141.15 | $196.78 | 73,900 | — | — |
| 2021-08-20 | $141.94 | $197.88 | 64,700 | — | — |
| 2021-08-19 | $138.54 | $193.14 | 74,500 | — | — |
| 2021-08-18 | $140.11 | $195.33 | 157,100 | — | — |
| 2021-08-17 | $146.33 | $204.00 | 114,700 | — | — |
| 2021-08-16 | $147.46 | $205.58 | 47,400 | — | — |
| 2021-08-13 | $146.38 | $204.07 | 72,000 | — | — |
| 2021-08-12 | $149.73 | $208.74 | 48,900 | — | — |
| 2021-08-11 | $151.00 | $210.51 | 71,800 | — | — |
| 2021-08-10 | $148.46 | $206.97 | 126,900 | — | — |
| 2021-08-09 | $143.23 | $199.68 | 75,000 | — | — |
| 2021-08-06 | $147.53 | $205.67 | 82,700 | — | — |
| 2021-08-05 | $144.57 | $201.55 | 78,600 | — | — |
| 2021-08-04 | $144.00 | $200.75 | 130,000 | — | — |
| 2021-08-03 | $143.27 | $199.74 | 420,100 | — | — |
| 2021-08-02 | $145.80 | $203.26 | 119,600 | — | — |
| 2021-07-30 | $145.82 | $203.29 | 268,100 | — | — |
| 2021-07-29 | $149.93 | $209.02 | 123,900 | — | — |
| 2021-07-28 | $146.64 | $204.43 | 80,400 | — | — |
| 2021-07-27 | $144.27 | $201.13 | 72,500 | — | — |
| 2021-07-26 | $144.47 | $201.41 | 90,400 | — | — |
| 2021-07-23 | $142.85 | $199.15 | 71,500 | — | — |
| 2021-07-22 | $140.11 | $195.33 | 132,300 | — | — |
| 2021-07-21 | $141.06 | $196.65 | 94,600 | — | — |
| 2021-07-20 | $139.17 | $194.02 | 196,300 | — | — |
| 2021-07-19 | $131.62 | $183.49 | 129,000 | — | — |
| 2021-07-16 | $133.01 | $185.43 | 182,700 | — | — |
| 2021-07-15 | $133.97 | $186.77 | 117,900 | — | — |
| 2021-07-14 | $133.38 | $185.95 | 98,500 | — | — |
| 2021-07-13 | $133.75 | $186.46 | 110,000 | — | — |
| 2021-07-12 | $134.30 | $187.23 | 117,600 | — | — |
| 2021-07-09 | $133.44 | $186.03 | 169,500 | — | — |
| 2021-07-08 | $128.38 | $178.98 | 116,300 | — | — |
| 2021-07-07 | $130.38 | $181.77 | 79,400 | — | — |
| 2021-07-06 | $129.85 | $181.03 | 139,300 | — | — |
| 2021-07-02 | $130.62 | $182.10 | 144,800 | — | — |
| 2021-07-01 | $135.66 | $189.13 | 155,700 | — | — |
| 2021-06-30 | $131.42 | $183.21 | 185,900 | — | — |
| 2021-06-29 | $128.82 | $179.59 | 204,100 | — | — |
| 2021-06-28 | $128.34 | $178.92 | 247,700 | — | — |
| 2021-06-25 | $130.24 | $181.57 | 527,100 | — | — |
| 2021-06-24 | $129.71 | $180.83 | 225,100 | — | — |
| 2021-06-23 | $128.01 | $178.46 | 421,500 | — | — |
| 2021-06-22 | $127.43 | $177.65 | 338,500 | — | — |
| 2021-06-21 | $128.54 | $179.20 | 281,500 | — | — |
| 2021-06-18 | $125.92 | $175.55 | 295,000 | — | — |
| 2021-06-17 | $128.86 | $179.65 | 429,900 | — | — |
| 2021-06-16 | $134.01 | $186.83 | 248,600 | — | — |
| 2021-06-15 | $136.55 | $190.37 | 445,400 | — | — |
| 2021-06-14 | $137.16 | $191.22 | 401,800 | — | — |
| 2021-06-11 | $138.34 | $192.86 | 126,400 | — | — |
| 2021-06-10 | $138.43 | $192.99 | 176,900 | — | — |
| 2021-06-09 | $142.22 | $198.27 | 191,100 | — | — |
| 2021-06-08 | $146.64 | $204.43 | 237,800 | — | — |
| 2021-06-07 | $151.34 | $210.99 | 173,100 | — | — |
| 2021-06-04 | $151.75 | $211.56 | 174,900 | — | — |
| 2021-06-03 | $149.55 | $208.49 | 209,700 | — | — |
| 2021-06-02 | $150.80 | $208.98 | 419,100 | — | — |
| 2021-06-01 | $151.65 | $210.16 | 164,100 | — | — |
| 2021-05-28 | $149.05 | $206.55 | 84,800 | — | — |
| 2021-05-27 | $149.00 | $206.48 | 155,600 | — | — |
| 2021-05-26 | $146.68 | $203.27 | 223,200 | — | — |
| 2021-05-25 | $143.89 | $199.40 | 157,200 | — | — |
| 2021-05-24 | $142.37 | $197.30 | 343,100 | — | — |
| 2021-05-21 | $141.13 | $195.58 | 165,100 | — | — |
| 2021-05-20 | $137.84 | $191.02 | 123,400 | — | — |
| 2021-05-19 | $137.02 | $189.88 | 124,100 | — | — |
| 2021-05-18 | $138.32 | $191.68 | 235,500 | — | — |
| 2021-05-17 | $142.46 | $197.42 | 231,700 | — | — |
| 2021-05-14 | $142.72 | $197.78 | 317,100 | — | — |
| 2021-05-13 | $136.48 | $189.13 | 410,000 | — | — |
| 2021-05-12 | $132.64 | $183.81 | 532,600 | — | — |
| 2021-05-11 | $132.07 | $183.02 | 996,300 | — | — |
| 2021-05-10 | $129.92 | $180.04 | 712,200 | — | — |
| 2021-05-07 | $146.43 | $202.92 | 80,200 | — | — |
| 2021-05-06 | $145.70 | $201.91 | 134,000 | — | — |
| 2021-05-05 | $145.33 | $201.40 | 164,700 | — | — |
| 2021-05-04 | $150.16 | $208.09 | 172,600 | — | — |
| 2021-05-03 | $148.59 | $205.92 | 167,100 | — | — |
| 2021-04-30 | $146.50 | $203.02 | 150,900 | — | — |
| 2021-04-29 | $150.81 | $208.99 | 72,300 | — | — |
| 2021-04-28 | $152.28 | $211.03 | 63,500 | — | — |
| 2021-04-27 | $152.52 | $211.36 | 142,900 | — | — |
| 2021-04-26 | $152.72 | $211.64 | 106,300 | — | — |
| 2021-04-23 | $146.97 | $203.67 | 91,600 | — | — |
| 2021-04-22 | $143.34 | $198.64 | 67,100 | — | — |
| 2021-04-21 | $142.84 | $197.95 | 88,800 | — | — |
| 2021-04-20 | $139.57 | $193.42 | 129,700 | — | — |
| 2021-04-19 | $142.76 | $197.84 | 95,200 | — | — |
| 2021-04-16 | $143.43 | $198.76 | 118,600 | — | — |
| 2021-04-15 | $138.95 | $192.56 | 79,500 | — | — |
| 2021-04-14 | $141.85 | $196.58 | 127,200 | — | — |
| 2021-04-13 | $136.64 | $189.36 | 59,400 | — | — |
| 2021-04-12 | $137.87 | $191.06 | 69,600 | — | — |
| 2021-04-09 | $135.59 | $187.90 | 119,900 | — | — |
| 2021-04-08 | $137.01 | $189.87 | 91,800 | — | — |
| 2021-04-07 | $136.00 | $188.47 | 129,500 | — | — |
| 2021-04-06 | $138.57 | $192.03 | 151,100 | — | — |
| 2021-04-05 | $137.03 | $189.90 | 75,900 | — | — |
| 2021-04-01 | $136.29 | $188.87 | 78,400 | — | — |
| 2021-03-31 | $132.28 | $183.31 | 146,900 | — | — |
| 2021-03-30 | $133.51 | $185.02 | 198,400 | — | — |
| 2021-03-29 | $128.09 | $177.51 | 116,900 | — | — |
| 2021-03-26 | $131.62 | $182.40 | 97,300 | — | — |
| 2021-03-25 | $129.49 | $179.45 | 118,100 | — | — |
| 2021-03-24 | $126.30 | $175.03 | 126,700 | — | — |
| 2021-03-23 | $130.83 | $181.30 | 120,000 | — | — |
| 2021-03-22 | $136.66 | $189.38 | 58,300 | — | — |
| 2021-03-19 | $138.87 | $192.45 | 353,500 | — | — |
| 2021-03-18 | $143.03 | $198.21 | 133,500 | — | — |
| 2021-03-17 | $145.77 | $202.01 | 171,900 | — | — |
| 2021-03-16 | $144.02 | $199.58 | 90,200 | — | — |
| 2021-03-15 | $146.31 | $202.76 | 124,000 | — | — |
| 2021-03-12 | $144.87 | $200.76 | 140,100 | — | — |
| 2021-03-11 | $144.73 | $200.57 | 134,100 | — | — |
| 2021-03-10 | $141.03 | $194.40 | 128,300 | — | — |
| 2021-03-09 | $136.90 | $188.71 | 164,500 | — | — |
| 2021-03-08 | $135.87 | $187.29 | 178,100 | — | — |
| 2021-03-05 | $134.37 | $185.22 | 197,600 | — | — |
| 2021-03-04 | $131.76 | $181.62 | 215,800 | — | — |
| 2021-03-03 | $136.83 | $188.61 | 127,300 | — | — |
| 2021-03-02 | $137.26 | $189.20 | 283,300 | — | — |
| 2021-03-01 | $143.54 | $197.86 | 290,700 | — | — |
| 2021-02-26 | $140.94 | $194.28 | 144,600 | — | — |
| 2021-02-25 | $142.92 | $197.00 | 157,800 | — | — |
| 2021-02-24 | $152.96 | $210.84 | 173,700 | — | — |
| 2021-02-23 | $152.17 | $209.76 | 140,000 | — | — |
| 2021-02-22 | $151.97 | $209.48 | 246,100 | — | — |
| 2021-02-19 | $147.27 | $203.00 | 434,200 | — | — |
| 2021-02-18 | $143.00 | $197.12 | 190,500 | — | — |
| 2021-02-17 | $143.56 | $197.89 | 131,900 | — | — |
| 2021-02-16 | $142.78 | $196.81 | 75,900 | — | — |
| 2021-02-12 | $146.19 | $201.51 | 90,800 | — | — |
| 2021-02-11 | $144.23 | $198.81 | 148,200 | — | — |
| 2021-02-10 | $142.50 | $196.43 | 199,000 | — | — |
| 2021-02-09 | $150.84 | $207.92 | 149,100 | — | — |
| 2021-02-08 | $150.88 | $207.98 | 154,200 | — | — |
| 2021-02-05 | $143.87 | $198.31 | 124,300 | — | — |
| 2021-02-04 | $139.20 | $191.88 | 94,400 | — | — |
| 2021-02-03 | $137.16 | $189.07 | 111,900 | — | — |
| 2021-02-02 | $136.50 | $188.16 | 161,300 | — | — |
| 2021-02-01 | $131.56 | $181.35 | 148,700 | — | — |
| 2021-01-29 | $129.38 | $178.34 | 149,100 | — | — |
| 2021-01-28 | $132.15 | $182.16 | 117,200 | — | — |
| 2021-01-27 | $131.64 | $181.46 | 135,000 | — | — |
| 2021-01-26 | $137.39 | $189.38 | 129,300 | — | — |
| 2021-01-25 | $137.35 | $189.33 | 337,000 | — | — |
| 2021-01-22 | $140.84 | $194.14 | 97,000 | — | — |
| 2021-01-21 | $142.64 | $196.62 | 73,200 | — | — |
| 2021-01-20 | $143.69 | $198.07 | 113,300 | — | — |
| 2021-01-19 | $144.18 | $198.74 | 91,200 | — | — |
| 2021-01-15 | $141.72 | $195.35 | 122,100 | — | — |
| 2021-01-14 | $146.87 | $202.45 | 117,700 | — | — |
| 2021-01-13 | $141.61 | $195.20 | 100,100 | — | — |
| 2021-01-12 | $144.85 | $199.67 | 84,200 | — | — |
| 2021-01-11 | $139.24 | $191.93 | 86,100 | — | — |
| 2021-01-08 | $139.00 | $191.60 | 126,400 | — | — |
| 2021-01-07 | $141.94 | $195.65 | 149,900 | — | — |
| 2021-01-06 | $138.53 | $190.95 | 200,100 | — | — |
| 2021-01-05 | $131.64 | $181.46 | 111,100 | — | — |
| 2021-01-04 | $128.41 | $177.00 | 89,500 | — | — |