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
- 1990-03-29 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 | $269.94 | $286.65 | 555,810 | — | — |
| 2021-12-30 | $269.19 | $285.85 | 621,925 | — | — |
| 2021-12-29 | $265.18 | $281.59 | 1,178,084 | — | — |
| 2021-12-28 | $263.75 | $280.07 | 499,705 | — | — |
| 2021-12-27 | $263.58 | $279.89 | 1,245,014 | — | — |
| 2021-12-23 | $259.37 | $275.42 | 1,398,779 | — | — |
| 2021-12-22 | $261.36 | $277.53 | 764,166 | — | — |
| 2021-12-21 | $259.96 | $276.04 | 922,004 | — | — |
| 2021-12-20 | $265.82 | $282.27 | 1,004,416 | — | — |
| 2021-12-17 | $264.54 | $280.91 | 1,583,389 | — | — |
| 2021-12-16 | $266.43 | $282.92 | 1,210,211 | — | — |
| 2021-12-15 | $263.88 | $280.21 | 1,246,411 | — | — |
| 2021-12-14 | $253.14 | $268.81 | 1,191,005 | — | — |
| 2021-12-13 | $251.24 | $266.79 | 1,327,076 | — | — |
| 2021-12-10 | $247.76 | $263.09 | 1,694,551 | — | — |
| 2021-12-09 | $242.24 | $257.23 | 2,860,064 | — | — |
| 2021-12-08 | $255.01 | $270.79 | 500,636 | — | — |
| 2021-12-07 | $254.39 | $270.13 | 531,133 | — | — |
| 2021-12-06 | $248.51 | $263.88 | 497,261 | — | — |
| 2021-12-03 | $249.42 | $264.85 | 583,397 | — | — |
| 2021-12-02 | $250.23 | $265.72 | 733,669 | — | — |
| 2021-12-01 | $245.23 | $260.41 | 528,922 | — | — |
| 2021-11-30 | $245.13 | $260.30 | 1,237,332 | — | — |
| 2021-11-29 | $250.79 | $266.31 | 575,249 | — | — |
| 2021-11-26 | $248.54 | $263.92 | 724,124 | — | — |
| 2021-11-24 | $243.75 | $258.84 | 316,026 | — | — |
| 2021-11-23 | $245.63 | $260.83 | 384,120 | — | — |
| 2021-11-22 | $243.78 | $258.87 | 571,757 | — | — |
| 2021-11-19 | $243.40 | $258.47 | 725,056 | — | — |
| 2021-11-18 | $246.98 | $262.27 | 464,203 | — | — |
| 2021-11-17 | $248.91 | $264.31 | 420,670 | — | — |
| 2021-11-16 | $247.74 | $263.07 | 521,356 | — | — |
| 2021-11-15 | $245.11 | $260.28 | 797,340 | — | — |
| 2021-11-12 | $255.35 | $271.16 | 1,528,216 | — | — |
| 2021-11-11 | $246.46 | $261.71 | 531,948 | — | — |
| 2021-11-10 | $243.85 | $258.94 | 798,853 | — | — |
| 2021-11-09 | $237.59 | $252.29 | 1,185,534 | — | — |
| 2021-11-08 | $241.07 | $255.99 | 472,002 | — | — |
| 2021-11-05 | $236.12 | $250.73 | 1,012,680 | — | — |
| 2021-11-04 | $244.19 | $259.30 | 503,314 | — | — |
| 2021-11-03 | $246.98 | $262.27 | 631,819 | — | — |
| 2021-11-02 | $245.91 | $261.13 | 714,347 | — | — |
| 2021-11-01 | $248.09 | $263.45 | 900,587 | — | — |
| 2021-10-29 | $246.58 | $261.84 | 780,462 | — | — |
| 2021-10-28 | $245.04 | $260.21 | 1,176,571 | — | — |
| 2021-10-27 | $240.97 | $255.88 | 602,370 | — | — |
| 2021-10-26 | $243.61 | $258.68 | 544,170 | — | — |
| 2021-10-25 | $241.47 | $256.41 | 677,215 | — | — |
| 2021-10-22 | $242.40 | $257.40 | 478,288 | — | — |
| 2021-10-21 | $240.39 | $255.26 | 693,977 | — | — |
| 2021-10-20 | $239.38 | $254.20 | 550,456 | — | — |
| 2021-10-19 | $237.16 | $251.83 | 479,801 | — | — |
| 2021-10-18 | $235.64 | $250.23 | 561,397 | — | — |
| 2021-10-15 | $233.33 | $247.77 | 932,597 | — | — |
| 2021-10-14 | $236.86 | $251.52 | 812,006 | — | — |
| 2021-10-13 | $234.94 | $249.48 | 442,786 | — | — |
| 2021-10-12 | $235.38 | $249.94 | 433,823 | — | — |
| 2021-10-11 | $235.58 | $250.16 | 476,542 | — | — |
| 2021-10-08 | $239.12 | $253.92 | 594,455 | — | — |
| 2021-10-07 | $239.95 | $254.80 | 645,904 | — | — |
| 2021-10-06 | $236.61 | $251.25 | 531,832 | — | — |
| 2021-10-05 | $237.20 | $251.88 | 514,954 | — | — |
| 2021-10-04 | $236.29 | $250.91 | 806,652 | — | — |
| 2021-10-01 | $240.10 | $254.96 | 769,870 | — | — |
| 2021-09-30 | $241.79 | $256.75 | 673,374 | — | — |
| 2021-09-29 | $246.49 | $261.74 | 576,878 | — | — |
| 2021-09-28 | $243.14 | $258.18 | 663,946 | — | — |
| 2021-09-27 | $249.77 | $265.23 | 523,334 | — | — |
| 2021-09-24 | $254.61 | $270.37 | 455,939 | — | — |
| 2021-09-23 | $254.93 | $270.71 | 748,568 | — | — |
| 2021-09-22 | $250.40 | $265.89 | 884,407 | — | — |
| 2021-09-21 | $252.71 | $268.35 | 669,416 | — | — |
| 2021-09-20 | $252.50 | $268.13 | 818,408 | — | — |
| 2021-09-17 | $254.24 | $269.97 | 1,333,129 | — | — |
| 2021-09-16 | $255.01 | $270.79 | 550,805 | — | — |
| 2021-09-15 | $257.47 | $273.41 | 935,623 | — | — |
| 2021-09-14 | $254.98 | $270.76 | 615,523 | — | — |
| 2021-09-13 | $255.55 | $271.36 | 547,196 | — | — |
| 2021-09-10 | $258.55 | $274.55 | 637,988 | — | — |
| 2021-09-09 | $260.45 | $276.56 | 625,534 | — | — |
| 2021-09-08 | $263.81 | $280.13 | 807,583 | — | — |
| 2021-09-07 | $260.70 | $276.84 | 878,122 | — | — |
| 2021-09-03 | $263.45 | $279.75 | 704,453 | — | — |
| 2021-09-02 | $264.90 | $281.29 | 656,962 | — | — |
| 2021-09-01 | $262.00 | $278.22 | 444,997 | — | — |
| 2021-08-31 | $260.64 | $276.77 | 779,414 | — | — |
| 2021-08-30 | $260.46 | $276.58 | 355,835 | — | — |
| 2021-08-27 | $258.18 | $274.16 | 404,257 | — | — |
| 2021-08-26 | $259.13 | $275.17 | 377,369 | — | — |
| 2021-08-25 | $261.39 | $277.57 | 295,889 | — | — |
| 2021-08-24 | $259.54 | $275.61 | 555,461 | — | — |
| 2021-08-23 | $260.92 | $277.07 | 461,526 | — | — |
| 2021-08-20 | $263.11 | $279.39 | 698,051 | — | — |
| 2021-08-19 | $260.11 | $276.21 | 468,743 | — | — |
| 2021-08-18 | $258.11 | $274.08 | 416,945 | — | — |
| 2021-08-17 | $262.42 | $278.66 | 359,676 | — | — |
| 2021-08-16 | $263.16 | $279.45 | 798,620 | — | — |
| 2021-08-13 | $259.48 | $275.54 | 703,987 | — | — |
| 2021-08-12 | $258.18 | $274.16 | 837,382 | — | — |
| 2021-08-11 | $257.72 | $273.67 | 416,363 | — | — |
| 2021-08-10 | $259.15 | $275.19 | 559,768 | — | — |
| 2021-08-09 | $258.72 | $274.73 | 782,674 | — | — |
| 2021-08-06 | $256.23 | $272.09 | 797,107 | — | — |
| 2021-08-05 | $256.80 | $272.69 | 1,177,386 | — | — |
| 2021-08-04 | $257.80 | $273.76 | 2,078,671 | — | — |
| 2021-08-03 | $257.80 | $273.76 | 1,840,168 | — | — |
| 2021-08-02 | $255.68 | $271.50 | 1,237,798 | — | — |
| 2021-07-30 | $254.42 | $270.17 | 751,711 | — | — |
| 2021-07-29 | $253.14 | $268.81 | 1,374,917 | — | — |
| 2021-07-28 | $243.29 | $258.35 | 628,676 | — | — |
| 2021-07-27 | $243.24 | $258.29 | 488,182 | — | — |
| 2021-07-26 | $241.49 | $256.44 | 498,425 | — | — |
| 2021-07-23 | $243.79 | $258.88 | 730,759 | — | — |
| 2021-07-22 | $241.49 | $256.44 | 584,095 | — | — |
| 2021-07-21 | $238.39 | $253.15 | 581,302 | — | — |
| 2021-07-20 | $237.78 | $252.50 | 710,156 | — | — |
| 2021-07-19 | $236.10 | $250.71 | 925,613 | — | — |
| 2021-07-16 | $237.50 | $252.20 | 1,738,783 | — | — |
| 2021-07-15 | $237.93 | $252.65 | 724,241 | — | — |
| 2021-07-14 | $238.18 | $252.92 | 695,723 | — | — |
| 2021-07-13 | $240.30 | $255.17 | 461,060 | — | — |
| 2021-07-12 | $241.81 | $256.78 | 749,965 | — | — |
| 2021-07-09 | $241.43 | $256.38 | 466,182 | — | — |
| 2021-07-08 | $238.08 | $252.82 | 508,901 | — | — |
| 2021-07-07 | $241.64 | $256.60 | 683,268 | — | — |
| 2021-07-06 | $239.32 | $254.13 | 652,306 | — | — |
| 2021-07-02 | $238.79 | $253.57 | 433,124 | — | — |
| 2021-07-01 | $238.82 | $253.60 | 611,216 | — | — |
| 2021-06-30 | $236.98 | $251.65 | 653,935 | — | — |
| 2021-06-29 | $237.11 | $251.79 | 835,752 | — | — |
| 2021-06-28 | $232.01 | $246.37 | 723,892 | — | — |
| 2021-06-25 | $229.59 | $243.80 | 859,265 | — | — |
| 2021-06-24 | $227.65 | $241.74 | 655,681 | — | — |
| 2021-06-23 | $226.68 | $240.70 | 612,497 | — | — |
| 2021-06-22 | $229.66 | $243.87 | 638,221 | — | — |
| 2021-06-21 | $227.95 | $242.05 | 852,863 | — | — |
| 2021-06-18 | $223.53 | $237.36 | 1,035,378 | — | — |
| 2021-06-17 | $223.52 | $237.36 | 603,068 | — | — |
| 2021-06-16 | $222.59 | $236.36 | 642,644 | — | — |
| 2021-06-15 | $223.74 | $237.58 | 605,047 | — | — |
| 2021-06-14 | $223.22 | $237.04 | 722,262 | — | — |
| 2021-06-11 | $222.12 | $235.87 | 846,926 | — | — |
| 2021-06-10 | $224.24 | $238.11 | 836,450 | — | — |
| 2021-06-09 | $222.67 | $236.45 | 906,290 | — | — |
| 2021-06-08 | $223.72 | $237.57 | 1,249,670 | — | — |
| 2021-06-07 | $226.86 | $240.90 | 1,046,436 | — | — |
| 2021-06-04 | $228.82 | $242.98 | 623,438 | — | — |
| 2021-06-03 | $227.82 | $241.92 | 506,806 | — | — |
| 2021-06-02 | $226.39 | $240.40 | 946,332 | — | — |
| 2021-06-01 | $226.58 | $240.60 | 2,095,549 | — | — |
| 2021-05-28 | $235.81 | $250.40 | 567,450 | — | — |
| 2021-05-27 | $236.62 | $251.26 | 1,167,143 | — | — |
| 2021-05-26 | $236.38 | $251.01 | 884,058 | — | — |
| 2021-05-25 | $235.78 | $250.37 | 989,633 | — | — |
| 2021-05-24 | $233.05 | $247.47 | 680,125 | — | — |
| 2021-05-21 | $231.11 | $245.41 | 679,427 | — | — |
| 2021-05-20 | $231.62 | $245.96 | 800,017 | — | — |
| 2021-05-19 | $229.42 | $243.61 | 646,486 | — | — |
| 2021-05-18 | $229.41 | $243.60 | 998,479 | — | — |
| 2021-05-17 | $229.66 | $243.88 | 1,127,683 | — | — |
| 2021-05-14 | $235.82 | $250.42 | 608,074 | — | — |
| 2021-05-13 | $237.60 | $252.31 | 746,008 | — | — |
| 2021-05-12 | $233.60 | $248.06 | 917,465 | — | — |
| 2021-05-11 | $237.20 | $251.88 | 714,230 | — | — |
| 2021-05-10 | $238.04 | $252.77 | 843,551 | — | — |
| 2021-05-07 | $238.95 | $253.74 | 563,260 | — | — |
| 2021-05-06 | $238.90 | $253.69 | 727,034 | — | — |
| 2021-05-05 | $237.29 | $251.98 | 811,308 | — | — |
| 2021-05-04 | $235.03 | $249.58 | 982,765 | — | — |
| 2021-05-03 | $229.66 | $243.88 | 717,722 | — | — |
| 2021-04-30 | $228.41 | $242.55 | 784,187 | — | — |
| 2021-04-29 | $229.38 | $243.58 | 907,571 | — | — |
| 2021-04-28 | $225.70 | $239.66 | 440,458 | — | — |
| 2021-04-27 | $226.94 | $240.99 | 428,818 | — | — |
| 2021-04-26 | $227.36 | $241.43 | 432,193 | — | — |
| 2021-04-23 | $226.76 | $240.79 | 555,694 | — | — |
| 2021-04-22 | $227.53 | $241.62 | 588,169 | — | — |
| 2021-04-21 | $224.54 | $238.43 | 385,168 | — | — |
| 2021-04-20 | $223.37 | $237.19 | 552,551 | — | — |
| 2021-04-19 | $223.81 | $237.66 | 651,956 | — | — |
| 2021-04-16 | $225.26 | $239.20 | 680,940 | — | — |
| 2021-04-15 | $222.86 | $236.65 | 847,741 | — | — |
| 2021-04-14 | $217.46 | $230.91 | 750,431 | — | — |
| 2021-04-13 | $218.26 | $231.76 | 643,110 | — | — |
| 2021-04-12 | $219.64 | $233.23 | 615,872 | — | — |
| 2021-04-09 | $218.86 | $232.40 | 561,630 | — | — |
| 2021-04-08 | $216.51 | $229.91 | 505,409 | — | — |
| 2021-04-07 | $216.75 | $230.17 | 493,420 | — | — |
| 2021-04-06 | $216.38 | $229.77 | 467,113 | — | — |
| 2021-04-05 | $217.07 | $230.50 | 485,621 | — | — |
| 2021-04-01 | $217.10 | $230.53 | 827,371 | — | — |
| 2021-03-31 | $219.10 | $232.66 | 835,054 | — | — |
| 2021-03-30 | $217.82 | $231.30 | 718,304 | — | — |
| 2021-03-29 | $216.13 | $229.51 | 572,921 | — | — |
| 2021-03-26 | $217.23 | $230.67 | 433,939 | — | — |
| 2021-03-25 | $213.47 | $226.68 | 1,254,559 | — | — |
| 2021-03-24 | $215.14 | $228.45 | 1,784,412 | — | — |
| 2021-03-23 | $205.14 | $217.83 | 470,140 | — | — |
| 2021-03-22 | $208.85 | $221.77 | 508,319 | — | — |
| 2021-03-19 | $206.37 | $219.15 | 878,005 | — | — |
| 2021-03-18 | $206.13 | $218.88 | 664,178 | — | — |
| 2021-03-17 | $205.12 | $217.81 | 491,441 | — | — |
| 2021-03-16 | $205.09 | $217.79 | 494,234 | — | — |
| 2021-03-15 | $206.13 | $218.88 | 617,735 | — | — |
| 2021-03-12 | $205.08 | $217.77 | 583,862 | — | — |
| 2021-03-11 | $203.86 | $216.47 | 1,268,644 | — | — |
| 2021-03-10 | $199.85 | $212.21 | 1,141,069 | — | — |
| 2021-03-09 | $205.52 | $218.23 | 842,270 | — | — |
| 2021-03-08 | $206.68 | $219.47 | 695,956 | — | — |
| 2021-03-05 | $204.30 | $216.94 | 769,870 | — | — |
| 2021-03-04 | $201.80 | $214.29 | 796,292 | — | — |
| 2021-03-03 | $206.12 | $218.87 | 598,412 | — | — |
| 2021-03-02 | $209.32 | $222.28 | 903,380 | — | — |
| 2021-03-01 | $207.47 | $220.31 | 1,006,860 | — | — |
| 2021-02-26 | $206.11 | $218.86 | 1,305,542 | — | — |
| 2021-02-25 | $203.20 | $215.78 | 907,105 | — | — |
| 2021-02-24 | $210.05 | $223.05 | 1,200,317 | — | — |
| 2021-02-23 | $212.33 | $225.47 | 1,895,923 | — | — |
| 2021-02-22 | $209.50 | $222.47 | 837,964 | — | — |
| 2021-02-19 | $211.67 | $224.77 | 1,331,616 | — | — |
| 2021-02-18 | $208.61 | $221.52 | 687,808 | — | — |
| 2021-02-17 | $208.72 | $221.64 | 1,624,362 | — | — |
| 2021-02-16 | $203.07 | $215.63 | 1,249,903 | — | — |
| 2021-02-12 | $204.69 | $217.36 | 1,036,076 | — | — |
| 2021-02-11 | $203.79 | $216.40 | 1,374,800 | — | — |
| 2021-02-10 | $196.91 | $209.09 | 753,806 | — | — |
| 2021-02-09 | $194.83 | $206.89 | 852,281 | — | — |
| 2021-02-08 | $194.13 | $206.15 | 747,637 | — | — |
| 2021-02-05 | $194.63 | $206.68 | 614,708 | — | — |
| 2021-02-04 | $192.25 | $204.15 | 758,346 | — | — |
| 2021-02-03 | $195.87 | $207.99 | 619,364 | — | — |
| 2021-02-02 | $200.51 | $212.92 | 749,267 | — | — |
| 2021-02-01 | $201.38 | $213.85 | 1,064,245 | — | — |
| 2021-01-29 | $196.66 | $208.83 | 1,084,499 | — | — |
| 2021-01-28 | $188.82 | $200.51 | 889,994 | — | — |
| 2021-01-27 | $184.54 | $195.97 | 1,015,474 | — | — |
| 2021-01-26 | $190.70 | $202.50 | 588,402 | — | — |
| 2021-01-25 | $193.68 | $205.66 | 828,535 | — | — |
| 2021-01-22 | $196.65 | $208.82 | 712,717 | — | — |
| 2021-01-21 | $196.26 | $208.41 | 739,140 | — | — |
| 2021-01-20 | $197.52 | $209.74 | 945,052 | — | — |
| 2021-01-19 | $193.93 | $205.94 | 1,077,748 | — | — |
| 2021-01-15 | $192.19 | $204.08 | 731,225 | — | — |
| 2021-01-14 | $189.18 | $200.88 | 644,274 | — | — |
| 2021-01-13 | $189.05 | $200.75 | 763,700 | — | — |
| 2021-01-12 | $189.18 | $200.88 | 787,097 | — | — |
| 2021-01-11 | $186.43 | $197.96 | 758,695 | — | — |
| 2021-01-08 | $183.46 | $194.82 | 999,410 | — | — |
| 2021-01-07 | $187.53 | $199.14 | 739,722 | — | — |
| 2021-01-06 | $186.55 | $198.10 | 880,100 | — | — |
| 2021-01-05 | $179.36 | $190.46 | 744,029 | — | — |
| 2021-01-04 | $176.01 | $186.91 | 918,745 | — | — |