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
- 1981-12-31 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 | $213.24 | $612.69 | 587,100 | — | — |
| 2021-12-30 | $212.94 | $611.83 | 573,200 | — | — |
| 2021-12-29 | $212.37 | $610.19 | 900,800 | — | — |
| 2021-12-28 | $212.16 | $609.59 | 537,100 | — | — |
| 2021-12-27 | $210.33 | $604.33 | 592,000 | — | — |
| 2021-12-23 | $208.26 | $598.38 | 1,001,300 | — | — |
| 2021-12-22 | $206.75 | $594.04 | 1,153,900 | — | — |
| 2021-12-21 | $207.13 | $595.13 | 1,889,400 | — | — |
| 2021-12-20 | $202.02 | $580.45 | 1,813,200 | — | — |
| 2021-12-17 | $207.93 | $597.43 | 3,256,300 | — | — |
| 2021-12-16 | $210.76 | $605.56 | 2,180,000 | — | — |
| 2021-12-15 | $213.00 | $612.00 | 1,157,800 | — | — |
| 2021-12-14 | $213.00 | $612.00 | 1,684,600 | — | — |
| 2021-12-13 | $217.94 | $626.19 | 946,600 | — | — |
| 2021-12-10 | $216.80 | $622.92 | 990,800 | — | — |
| 2021-12-09 | $216.52 | $622.11 | 764,600 | — | — |
| 2021-12-08 | $216.63 | $622.43 | 969,900 | — | — |
| 2021-12-07 | $214.68 | $616.83 | 1,008,700 | — | — |
| 2021-12-06 | $215.30 | $618.61 | 730,000 | — | — |
| 2021-12-03 | $212.00 | $609.13 | 1,094,400 | — | — |
| 2021-12-02 | $211.15 | $606.68 | 983,200 | — | — |
| 2021-12-01 | $207.32 | $595.68 | 962,200 | — | — |
| 2021-11-30 | $209.08 | $600.74 | 1,896,300 | — | — |
| 2021-11-29 | $214.68 | $616.83 | 1,035,800 | — | — |
| 2021-11-26 | $215.12 | $618.09 | 833,600 | — | — |
| 2021-11-24 | $218.74 | $628.49 | 732,000 | — | — |
| 2021-11-23 | $221.51 | $636.45 | 640,000 | — | — |
| 2021-11-22 | $222.13 | $638.23 | 989,200 | — | — |
| 2021-11-19 | $220.00 | $632.11 | 1,028,900 | — | — |
| 2021-11-18 | $220.00 | $632.11 | 1,321,600 | — | — |
| 2021-11-17 | $221.19 | $632.60 | 840,000 | — | — |
| 2021-11-16 | $220.00 | $629.20 | 1,261,900 | — | — |
| 2021-11-15 | $221.23 | $632.72 | 1,024,100 | — | — |
| 2021-11-12 | $220.30 | $630.06 | 1,813,900 | — | — |
| 2021-11-11 | $218.98 | $626.28 | 838,400 | — | — |
| 2021-11-10 | $223.46 | $639.09 | 663,900 | — | — |
| 2021-11-09 | $224.72 | $642.70 | 508,900 | — | — |
| 2021-11-08 | $223.84 | $640.18 | 969,000 | — | — |
| 2021-11-05 | $223.97 | $640.55 | 1,084,000 | — | — |
| 2021-11-04 | $222.14 | $635.32 | 1,216,000 | — | — |
| 2021-11-03 | $221.10 | $632.34 | 1,674,700 | — | — |
| 2021-11-02 | $218.42 | $624.68 | 2,639,300 | — | — |
| 2021-11-01 | $221.35 | $633.06 | 1,418,100 | — | — |
| 2021-10-29 | $230.54 | $659.34 | 1,982,200 | — | — |
| 2021-10-28 | $224.03 | $640.72 | 2,145,600 | — | — |
| 2021-10-27 | $228.49 | $653.48 | 1,320,600 | — | — |
| 2021-10-26 | $233.39 | $667.49 | 1,678,100 | — | — |
| 2021-10-25 | $244.27 | $698.61 | 969,800 | — | — |
| 2021-10-22 | $244.73 | $699.92 | 769,800 | — | — |
| 2021-10-21 | $241.75 | $691.40 | 740,600 | — | — |
| 2021-10-20 | $243.17 | $695.46 | 994,100 | — | — |
| 2021-10-19 | $241.93 | $691.92 | 848,500 | — | — |
| 2021-10-18 | $238.78 | $682.91 | 865,800 | — | — |
| 2021-10-15 | $239.07 | $683.74 | 1,014,000 | — | — |
| 2021-10-14 | $236.67 | $676.87 | 918,200 | — | — |
| 2021-10-13 | $234.58 | $670.90 | 1,436,600 | — | — |
| 2021-10-12 | $237.12 | $678.16 | 1,284,300 | — | — |
| 2021-10-11 | $235.37 | $673.16 | 958,300 | — | — |
| 2021-10-08 | $233.17 | $666.86 | 1,021,000 | — | — |
| 2021-10-07 | $230.64 | $659.63 | 873,300 | — | — |
| 2021-10-06 | $226.87 | $648.85 | 1,134,100 | — | — |
| 2021-10-05 | $222.33 | $635.86 | 1,241,800 | — | — |
| 2021-10-04 | $218.44 | $624.74 | 1,276,500 | — | — |
| 2021-10-01 | $219.48 | $627.71 | 894,700 | — | — |
| 2021-09-30 | $220.24 | $629.88 | 852,600 | — | — |
| 2021-09-29 | $223.03 | $637.86 | 635,900 | — | — |
| 2021-09-28 | $221.88 | $634.57 | 991,100 | — | — |
| 2021-09-27 | $223.18 | $638.29 | 778,800 | — | — |
| 2021-09-24 | $223.49 | $639.18 | 796,300 | — | — |
| 2021-09-23 | $221.24 | $632.74 | 1,141,600 | — | — |
| 2021-09-22 | $222.73 | $637.01 | 817,000 | — | — |
| 2021-09-21 | $219.99 | $629.17 | 916,200 | — | — |
| 2021-09-20 | $222.04 | $635.03 | 1,182,100 | — | — |
| 2021-09-17 | $222.46 | $636.23 | 2,383,800 | — | — |
| 2021-09-16 | $221.03 | $632.14 | 1,433,200 | — | — |
| 2021-09-15 | $228.70 | $654.08 | 1,730,100 | — | — |
| 2021-09-14 | $226.98 | $649.16 | 1,274,800 | — | — |
| 2021-09-13 | $228.52 | $653.56 | 1,107,600 | — | — |
| 2021-09-10 | $231.63 | $662.46 | 1,273,400 | — | — |
| 2021-09-09 | $232.05 | $663.66 | 1,048,500 | — | — |
| 2021-09-08 | $230.85 | $660.23 | 974,600 | — | — |
| 2021-09-07 | $229.73 | $657.02 | 1,120,400 | — | — |
| 2021-09-03 | $231.74 | $662.77 | 1,119,900 | — | — |
| 2021-09-02 | $234.18 | $669.75 | 1,385,000 | — | — |
| 2021-09-01 | $232.70 | $662.60 | 1,011,000 | — | — |
| 2021-08-31 | $233.01 | $663.48 | 1,070,300 | — | — |
| 2021-08-30 | $232.62 | $662.37 | 674,900 | — | — |
| 2021-08-27 | $232.20 | $661.18 | 1,007,300 | — | — |
| 2021-08-26 | $234.50 | $667.73 | 667,900 | — | — |
| 2021-08-25 | $233.26 | $664.20 | 1,174,800 | — | — |
| 2021-08-24 | $232.44 | $661.86 | 547,900 | — | — |
| 2021-08-23 | $232.49 | $662.00 | 667,200 | — | — |
| 2021-08-20 | $231.14 | $658.16 | 809,700 | — | — |
| 2021-08-19 | $230.12 | $655.26 | 1,189,700 | — | — |
| 2021-08-18 | $231.23 | $658.42 | 730,200 | — | — |
| 2021-08-17 | $233.88 | $665.96 | 848,100 | — | — |
| 2021-08-16 | $234.15 | $666.73 | 992,000 | — | — |
| 2021-08-13 | $229.83 | $654.43 | 565,600 | — | — |
| 2021-08-12 | $230.77 | $657.11 | 731,200 | — | — |
| 2021-08-11 | $232.89 | $663.14 | 853,700 | — | — |
| 2021-08-10 | $232.62 | $662.37 | 953,100 | — | — |
| 2021-08-09 | $229.00 | $652.07 | 704,600 | — | — |
| 2021-08-06 | $231.29 | $658.59 | 670,500 | — | — |
| 2021-08-05 | $231.24 | $658.44 | 870,800 | — | — |
| 2021-08-04 | $229.41 | $653.23 | 834,400 | — | — |
| 2021-08-03 | $231.37 | $658.81 | 803,800 | — | — |
| 2021-08-02 | $225.95 | $643.38 | 1,201,900 | — | — |
| 2021-07-30 | $226.74 | $645.63 | 743,400 | — | — |
| 2021-07-29 | $228.55 | $650.78 | 620,200 | — | — |
| 2021-07-28 | $227.68 | $648.31 | 524,800 | — | — |
| 2021-07-27 | $228.08 | $649.45 | 497,400 | — | — |
| 2021-07-26 | $226.00 | $643.52 | 478,500 | — | — |
| 2021-07-23 | $227.25 | $647.08 | 537,400 | — | — |
| 2021-07-22 | $226.12 | $643.87 | 584,600 | — | — |
| 2021-07-21 | $227.10 | $646.66 | 622,000 | — | — |
| 2021-07-20 | $225.51 | $642.13 | 861,900 | — | — |
| 2021-07-19 | $218.23 | $621.40 | 1,623,900 | — | — |
| 2021-07-16 | $223.76 | $637.15 | 762,200 | — | — |
| 2021-07-15 | $223.86 | $637.43 | 1,195,800 | — | — |
| 2021-07-14 | $223.97 | $637.74 | 899,500 | — | — |
| 2021-07-13 | $224.58 | $639.48 | 1,473,200 | — | — |
| 2021-07-12 | $224.25 | $638.54 | 646,600 | — | — |
| 2021-07-09 | $223.99 | $637.80 | 960,200 | — | — |
| 2021-07-08 | $222.30 | $632.99 | 1,764,600 | — | — |
| 2021-07-07 | $224.00 | $637.83 | 1,264,200 | — | — |
| 2021-07-06 | $219.50 | $625.02 | 1,227,800 | — | — |
| 2021-07-02 | $219.44 | $624.84 | 656,700 | — | — |
| 2021-07-01 | $218.66 | $622.62 | 985,100 | — | — |
| 2021-06-30 | $216.15 | $615.48 | 1,331,700 | — | — |
| 2021-06-29 | $215.40 | $613.34 | 1,223,500 | — | — |
| 2021-06-28 | $219.51 | $625.04 | 658,900 | — | — |
| 2021-06-25 | $221.03 | $629.37 | 1,345,300 | — | — |
| 2021-06-24 | $219.65 | $625.44 | 1,267,200 | — | — |
| 2021-06-23 | $221.45 | $630.57 | 1,104,700 | — | — |
| 2021-06-22 | $221.69 | $631.25 | 1,212,000 | — | — |
| 2021-06-21 | $222.68 | $634.07 | 871,500 | — | — |
| 2021-06-18 | $218.86 | $623.19 | 1,720,300 | — | — |
| 2021-06-17 | $220.38 | $627.52 | 1,743,400 | — | — |
| 2021-06-16 | $221.98 | $632.08 | 1,204,500 | — | — |
| 2021-06-15 | $223.72 | $637.03 | 848,900 | — | — |
| 2021-06-14 | $222.18 | $632.65 | 1,274,200 | — | — |
| 2021-06-11 | $223.30 | $635.84 | 1,251,500 | — | — |
| 2021-06-10 | $219.58 | $625.24 | 1,497,900 | — | — |
| 2021-06-09 | $217.51 | $619.35 | 979,100 | — | — |
| 2021-06-08 | $219.06 | $623.76 | 1,020,600 | — | — |
| 2021-06-07 | $218.55 | $622.31 | 1,136,300 | — | — |
| 2021-06-04 | $222.75 | $634.27 | 825,500 | — | — |
| 2021-06-03 | $219.94 | $626.27 | 873,800 | — | — |
| 2021-06-02 | $218.72 | $622.79 | 962,100 | — | — |
| 2021-06-01 | $217.19 | $618.44 | 1,085,100 | — | — |
| 2021-05-28 | $218.06 | $620.92 | 824,400 | — | — |
| 2021-05-27 | $218.91 | $620.43 | 2,892,500 | — | — |
| 2021-05-26 | $214.83 | $608.87 | 854,200 | — | — |
| 2021-05-25 | $216.55 | $613.74 | 726,200 | — | — |
| 2021-05-24 | $216.29 | $613.01 | 725,500 | — | — |
| 2021-05-21 | $216.04 | $612.30 | 857,500 | — | — |
| 2021-05-20 | $216.09 | $612.44 | 954,800 | — | — |
| 2021-05-19 | $214.34 | $607.48 | 922,500 | — | — |
| 2021-05-18 | $214.92 | $609.12 | 943,600 | — | — |
| 2021-05-17 | $218.10 | $618.14 | 946,000 | — | — |
| 2021-05-14 | $217.04 | $615.13 | 668,500 | — | — |
| 2021-05-13 | $214.63 | $608.30 | 889,400 | — | — |
| 2021-05-12 | $211.06 | $598.18 | 874,500 | — | — |
| 2021-05-11 | $213.33 | $604.62 | 1,001,300 | — | — |
| 2021-05-10 | $217.02 | $615.07 | 1,165,100 | — | — |
| 2021-05-07 | $219.25 | $621.39 | 1,072,900 | — | — |
| 2021-05-06 | $216.99 | $614.99 | 1,165,500 | — | — |
| 2021-05-05 | $217.68 | $616.95 | 1,229,500 | — | — |
| 2021-05-04 | $216.40 | $613.32 | 1,742,100 | — | — |
| 2021-05-03 | $211.74 | $600.11 | 941,300 | — | — |
| 2021-04-30 | $209.23 | $593.00 | 1,105,100 | — | — |
| 2021-04-29 | $209.22 | $592.97 | 1,058,000 | — | — |
| 2021-04-28 | $205.01 | $581.04 | 1,050,400 | — | — |
| 2021-04-27 | $207.73 | $588.74 | 1,094,400 | — | — |
| 2021-04-26 | $207.65 | $588.52 | 939,800 | — | — |
| 2021-04-23 | $211.02 | $598.07 | 1,018,600 | — | — |
| 2021-04-22 | $210.71 | $597.19 | 1,020,500 | — | — |
| 2021-04-21 | $212.05 | $600.99 | 899,600 | — | — |
| 2021-04-20 | $210.20 | $595.75 | 818,000 | — | — |
| 2021-04-19 | $209.73 | $594.41 | 954,700 | — | — |
| 2021-04-16 | $210.72 | $597.22 | 1,479,100 | — | — |
| 2021-04-15 | $210.76 | $597.33 | 912,200 | — | — |
| 2021-04-14 | $208.99 | $592.32 | 655,500 | — | — |
| 2021-04-13 | $208.97 | $592.26 | 548,700 | — | — |
| 2021-04-12 | $209.59 | $594.02 | 755,100 | — | — |
| 2021-04-09 | $208.12 | $589.85 | 967,600 | — | — |
| 2021-04-08 | $207.49 | $588.06 | 1,040,000 | — | — |
| 2021-04-07 | $208.65 | $591.35 | 797,200 | — | — |
| 2021-04-06 | $209.32 | $593.25 | 1,092,900 | — | — |
| 2021-04-05 | $207.85 | $589.09 | 950,900 | — | — |
| 2021-04-01 | $203.62 | $577.10 | 996,400 | — | — |
| 2021-03-31 | $202.68 | $574.43 | 904,100 | — | — |
| 2021-03-30 | $203.08 | $575.57 | 926,700 | — | — |
| 2021-03-29 | $202.84 | $574.89 | 1,037,000 | — | — |
| 2021-03-26 | $198.94 | $563.83 | 870,700 | — | — |
| 2021-03-25 | $198.61 | $562.90 | 1,311,000 | — | — |
| 2021-03-24 | $195.96 | $555.39 | 955,300 | — | — |
| 2021-03-23 | $196.15 | $555.93 | 921,900 | — | — |
| 2021-03-22 | $198.04 | $561.28 | 1,723,000 | — | — |
| 2021-03-19 | $197.50 | $559.75 | 3,154,100 | — | — |
| 2021-03-18 | $196.47 | $556.83 | 1,234,100 | — | — |
| 2021-03-17 | $192.04 | $544.28 | 1,106,200 | — | — |
| 2021-03-16 | $190.52 | $539.97 | 956,300 | — | — |
| 2021-03-15 | $192.00 | $544.16 | 745,900 | — | — |
| 2021-03-12 | $192.02 | $544.22 | 917,000 | — | — |
| 2021-03-11 | $188.25 | $533.54 | 1,385,500 | — | — |
| 2021-03-10 | $190.99 | $538.41 | 1,349,000 | — | — |
| 2021-03-09 | $187.97 | $529.90 | 986,100 | — | — |
| 2021-03-08 | $191.04 | $538.55 | 1,357,600 | — | — |
| 2021-03-05 | $187.09 | $527.42 | 1,150,000 | — | — |
| 2021-03-04 | $183.73 | $517.94 | 995,600 | — | — |
| 2021-03-03 | $186.07 | $524.54 | 1,353,000 | — | — |
| 2021-03-02 | $186.00 | $524.34 | 1,052,000 | — | — |
| 2021-03-01 | $184.62 | $520.45 | 1,204,300 | — | — |
| 2021-02-26 | $181.91 | $512.81 | 1,763,900 | — | — |
| 2021-02-25 | $187.00 | $527.16 | 1,445,600 | — | — |
| 2021-02-24 | $191.38 | $539.51 | 1,036,500 | — | — |
| 2021-02-23 | $187.83 | $529.50 | 1,408,300 | — | — |
| 2021-02-22 | $188.32 | $530.88 | 1,052,200 | — | — |
| 2021-02-19 | $189.09 | $533.05 | 1,039,700 | — | — |
| 2021-02-18 | $189.21 | $533.39 | 1,034,000 | — | — |
| 2021-02-17 | $188.46 | $531.28 | 1,446,600 | — | — |
| 2021-02-16 | $184.49 | $520.09 | 922,900 | — | — |
| 2021-02-12 | $185.92 | $524.12 | 838,600 | — | — |
| 2021-02-11 | $187.50 | $528.57 | 1,013,400 | — | — |
| 2021-02-10 | $187.52 | $528.63 | 1,296,400 | — | — |
| 2021-02-09 | $186.17 | $524.82 | 1,571,300 | — | — |
| 2021-02-08 | $186.27 | $525.10 | 1,258,500 | — | — |
| 2021-02-05 | $182.83 | $515.41 | 1,747,100 | — | — |
| 2021-02-04 | $184.90 | $521.24 | 1,575,200 | — | — |
| 2021-02-03 | $179.51 | $506.05 | 1,652,400 | — | — |
| 2021-02-02 | $180.54 | $508.95 | 1,813,600 | — | — |
| 2021-02-01 | $173.56 | $489.27 | 2,014,000 | — | — |
| 2021-01-29 | $171.51 | $483.49 | 3,061,800 | — | — |
| 2021-01-28 | $176.66 | $498.01 | 1,652,200 | — | — |
| 2021-01-27 | $179.14 | $505.00 | 1,328,700 | — | — |
| 2021-01-26 | $179.92 | $507.20 | 976,800 | — | — |
| 2021-01-25 | $185.23 | $522.17 | 1,043,700 | — | — |
| 2021-01-22 | $183.80 | $518.14 | 1,058,200 | — | — |
| 2021-01-21 | $183.13 | $516.25 | 1,396,300 | — | — |
| 2021-01-20 | $188.38 | $531.05 | 1,041,400 | — | — |
| 2021-01-19 | $190.10 | $535.90 | 1,059,000 | — | — |
| 2021-01-15 | $188.58 | $531.62 | 1,497,400 | — | — |
| 2021-01-14 | $190.77 | $537.79 | 1,755,500 | — | — |
| 2021-01-13 | $186.73 | $526.40 | 1,249,200 | — | — |
| 2021-01-12 | $184.98 | $521.47 | 1,222,500 | — | — |
| 2021-01-11 | $183.49 | $517.27 | 1,572,500 | — | — |
| 2021-01-08 | $180.70 | $509.40 | 1,409,000 | — | — |
| 2021-01-07 | $181.25 | $510.95 | 1,520,800 | — | — |
| 2021-01-06 | $182.77 | $515.24 | 1,606,200 | — | — |
| 2021-01-05 | $182.35 | $514.05 | 1,315,900 | — | — |
| 2021-01-04 | $180.44 | $508.67 | 1,477,100 | — | — |