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 | $223.60 | $621.16 | 4,692 | — | — |
| 2021-12-30 | $225.16 | $620.44 | 4,262 | — | — |
| 2021-12-29 | $226.59 | $624.38 | 6,731 | — | — |
| 2021-12-28 | $225.55 | $621.51 | 5,323 | — | — |
| 2021-12-27 | $226.07 | $622.94 | 5,462 | — | — |
| 2021-12-23 | $220.74 | $608.26 | 5,054 | — | — |
| 2021-12-22 | $219.44 | $604.67 | 7,508 | — | — |
| 2021-12-21 | $216.32 | $596.08 | 8,754 | — | — |
| 2021-12-20 | $213.20 | $587.48 | 12,185 | — | — |
| 2021-12-17 | $218.14 | $601.09 | 60,500 | — | — |
| 2021-12-16 | $218.79 | $602.88 | 25,062 | — | — |
| 2021-12-15 | $223.99 | $617.21 | 25,900 | — | — |
| 2021-12-14 | $219.44 | $604.67 | 18,862 | — | — |
| 2021-12-13 | $222.82 | $613.99 | 7,923 | — | — |
| 2021-12-10 | $223.73 | $616.50 | 5,808 | — | — |
| 2021-12-09 | $223.86 | $616.85 | 4,938 | — | — |
| 2021-12-08 | $228.67 | $630.11 | 4,215 | — | — |
| 2021-12-07 | $229.58 | $632.62 | 6,738 | — | — |
| 2021-12-06 | $229.32 | $631.90 | 7,700 | — | — |
| 2021-12-03 | $227.24 | $626.17 | 13,577 | — | — |
| 2021-12-02 | $222.30 | $612.56 | 10,246 | — | — |
| 2021-12-01 | $217.23 | $598.58 | 13,169 | — | — |
| 2021-11-30 | $214.11 | $589.99 | 13,962 | — | — |
| 2021-11-29 | $222.43 | $612.91 | 14,338 | — | — |
| 2021-11-26 | $224.12 | $617.57 | 10,723 | — | — |
| 2021-11-24 | $225.68 | $621.87 | 7,577 | — | — |
| 2021-11-23 | $227.50 | $626.88 | 9,354 | — | — |
| 2021-11-22 | $226.98 | $625.45 | 20,977 | — | — |
| 2021-11-19 | $225.55 | $621.51 | 13,992 | — | — |
| 2021-11-18 | $225.03 | $620.08 | 14,392 | — | — |
| 2021-11-17 | $225.81 | $622.23 | 10,254 | — | — |
| 2021-11-16 | $230.49 | $635.12 | 9,585 | — | — |
| 2021-11-15 | $227.89 | $627.96 | 13,769 | — | — |
| 2021-11-12 | $233.35 | $643.00 | 6,262 | — | — |
| 2021-11-11 | $235.69 | $649.45 | 7,377 | — | — |
| 2021-11-10 | $238.55 | $657.33 | 10,723 | — | — |
| 2021-11-09 | $235.69 | $649.45 | 11,438 | — | — |
| 2021-11-08 | $236.21 | $650.89 | 11,200 | — | — |
| 2021-11-05 | $232.70 | $641.21 | 13,377 | — | — |
| 2021-11-04 | $226.20 | $623.30 | 17,615 | — | — |
| 2021-11-03 | $227.63 | $627.24 | 11,108 | — | — |
| 2021-11-02 | $221.00 | $608.97 | 14,962 | — | — |
| 2021-11-01 | $220.48 | $607.54 | 23,985 | — | — |
| 2021-10-29 | $213.59 | $588.55 | 12,454 | — | — |
| 2021-10-28 | $211.64 | $583.18 | 10,038 | — | — |
| 2021-10-27 | $208.52 | $574.58 | 13,923 | — | — |
| 2021-10-26 | $211.38 | $582.47 | 10,985 | — | — |
| 2021-10-25 | $215.54 | $593.93 | 9,362 | — | — |
| 2021-10-22 | $212.55 | $585.69 | 9,485 | — | — |
| 2021-10-21 | $212.16 | $584.61 | 8,154 | — | — |
| 2021-10-20 | $211.25 | $582.11 | 10,746 | — | — |
| 2021-10-19 | $204.49 | $563.48 | 14,785 | — | — |
| 2021-10-18 | $209.17 | $576.38 | 16,246 | — | — |
| 2021-10-15 | $208.91 | $575.66 | 20,577 | — | — |
| 2021-10-14 | $206.18 | $568.14 | 22,177 | — | — |
| 2021-10-13 | $199.68 | $550.23 | 10,415 | — | — |
| 2021-10-12 | $196.17 | $540.55 | 9,892 | — | — |
| 2021-10-11 | $190.32 | $524.43 | 10,415 | — | — |
| 2021-10-08 | $188.11 | $518.34 | 3,654 | — | — |
| 2021-10-07 | $187.72 | $517.27 | 6,685 | — | — |
| 2021-10-06 | $184.08 | $507.24 | 11,615 | — | — |
| 2021-10-05 | $186.68 | $514.40 | 12,492 | — | — |
| 2021-10-04 | $184.86 | $509.39 | 6,469 | — | — |
| 2021-10-01 | $186.42 | $513.69 | 11,654 | — | — |
| 2021-09-30 | $183.30 | $505.09 | 10,908 | — | — |
| 2021-09-29 | $193.96 | $529.45 | 8,162 | — | — |
| 2021-09-28 | $189.80 | $518.09 | 8,523 | — | — |
| 2021-09-27 | $193.18 | $527.32 | 11,862 | — | — |
| 2021-09-24 | $190.97 | $521.29 | 7,223 | — | — |
| 2021-09-23 | $190.97 | $521.29 | 8,785 | — | — |
| 2021-09-22 | $186.81 | $509.93 | 6,515 | — | — |
| 2021-09-21 | $186.16 | $508.16 | 6,492 | — | — |
| 2021-09-20 | $185.90 | $507.45 | 10,623 | — | — |
| 2021-09-17 | $188.63 | $514.90 | 49,977 | — | — |
| 2021-09-16 | $186.68 | $509.58 | 12,700 | — | — |
| 2021-09-15 | $191.62 | $523.06 | 11,223 | — | — |
| 2021-09-14 | $190.71 | $520.58 | 13,515 | — | — |
| 2021-09-13 | $196.17 | $535.48 | 10,877 | — | — |
| 2021-09-10 | $198.25 | $541.16 | 8,292 | — | — |
| 2021-09-09 | $199.29 | $544.00 | 10,854 | — | — |
| 2021-09-08 | $199.68 | $545.06 | 7,008 | — | — |
| 2021-09-07 | $200.59 | $547.55 | 9,385 | — | — |
| 2021-09-03 | $206.83 | $564.58 | 7,323 | — | — |
| 2021-09-02 | $204.36 | $557.84 | 9,523 | — | — |
| 2021-09-01 | $205.14 | $559.97 | 5,131 | — | — |
| 2021-08-31 | $205.40 | $560.68 | 6,192 | — | — |
| 2021-08-30 | $205.14 | $559.97 | 6,892 | — | — |
| 2021-08-27 | $206.44 | $563.51 | 10,308 | — | — |
| 2021-08-26 | $201.89 | $551.09 | 7,138 | — | — |
| 2021-08-25 | $205.79 | $561.74 | 7,192 | — | — |
| 2021-08-24 | $202.41 | $552.51 | 7,215 | — | — |
| 2021-08-23 | $200.85 | $548.26 | 7,654 | — | — |
| 2021-08-20 | $201.63 | $550.39 | 16,862 | — | — |
| 2021-08-19 | $201.11 | $548.97 | 10,285 | — | — |
| 2021-08-18 | $204.49 | $558.19 | 9,508 | — | — |
| 2021-08-17 | $204.49 | $558.19 | 10,415 | — | — |
| 2021-08-16 | $203.45 | $555.35 | 10,515 | — | — |
| 2021-08-13 | $204.49 | $558.19 | 8,300 | — | — |
| 2021-08-12 | $203.06 | $554.29 | 8,123 | — | — |
| 2021-08-11 | $206.70 | $564.22 | 8,185 | — | — |
| 2021-08-10 | $206.96 | $564.93 | 12,254 | — | — |
| 2021-08-09 | $206.31 | $563.16 | 15,523 | — | — |
| 2021-08-06 | $202.67 | $553.22 | 8,569 | — | — |
| 2021-08-05 | $199.16 | $543.64 | 15,238 | — | — |
| 2021-08-04 | $198.77 | $542.58 | 24,377 | — | — |
| 2021-08-03 | $203.84 | $556.42 | 34,515 | — | — |
| 2021-08-02 | $195.52 | $533.71 | 32,331 | — | — |
| 2021-07-30 | $197.99 | $540.45 | 18,615 | — | — |
| 2021-07-29 | $195.13 | $532.64 | 14,731 | — | — |
| 2021-07-28 | $187.59 | $512.06 | 8,708 | — | — |
| 2021-07-27 | $186.42 | $508.87 | 10,731 | — | — |
| 2021-07-26 | $187.72 | $512.42 | 20,115 | — | — |
| 2021-07-23 | $183.30 | $500.35 | 12,015 | — | — |
| 2021-07-22 | $181.87 | $496.45 | 27,438 | — | — |
| 2021-07-21 | $181.74 | $496.09 | 10,992 | — | — |
| 2021-07-20 | $179.66 | $490.41 | 19,538 | — | — |
| 2021-07-19 | $176.80 | $482.61 | 20,638 | — | — |
| 2021-07-16 | $183.69 | $501.41 | 20,477 | — | — |
| 2021-07-15 | $182.26 | $497.51 | 12,408 | — | — |
| 2021-07-14 | $183.95 | $502.12 | 9,369 | — | — |
| 2021-07-13 | $182.13 | $497.16 | 19,685 | — | — |
| 2021-07-12 | $188.24 | $513.83 | 19,192 | — | — |
| 2021-07-09 | $185.64 | $506.74 | 18,062 | — | — |
| 2021-07-08 | $178.49 | $487.22 | 22,354 | — | — |
| 2021-07-07 | $177.84 | $485.45 | 24,115 | — | — |
| 2021-07-06 | $180.83 | $493.61 | 22,669 | — | — |
| 2021-07-02 | $181.74 | $496.09 | 18,431 | — | — |
| 2021-07-01 | $179.92 | $491.12 | 10,062 | — | — |
| 2021-06-30 | $181.61 | $495.74 | 18,900 | — | — |
| 2021-06-29 | $179.92 | $486.16 | 11,315 | — | — |
| 2021-06-28 | $181.35 | $490.02 | 22,808 | — | — |
| 2021-06-25 | $183.95 | $497.05 | 41,100 | — | — |
| 2021-06-24 | $186.03 | $502.67 | 12,692 | — | — |
| 2021-06-23 | $184.60 | $498.80 | 13,323 | — | — |
| 2021-06-22 | $184.34 | $498.10 | 15,915 | — | — |
| 2021-06-21 | $182.00 | $491.78 | 25,038 | — | — |
| 2021-06-18 | $180.57 | $487.91 | 38,546 | — | — |
| 2021-06-17 | $182.00 | $491.78 | 17,523 | — | — |
| 2021-06-16 | $185.77 | $501.96 | 15,400 | — | — |
| 2021-06-15 | $186.42 | $503.72 | 16,415 | — | — |
| 2021-06-14 | $187.20 | $505.83 | 17,469 | — | — |
| 2021-06-11 | $185.12 | $500.21 | 16,738 | — | — |
| 2021-06-10 | $183.82 | $496.69 | 12,900 | — | — |
| 2021-06-09 | $187.72 | $507.23 | 20,892 | — | — |
| 2021-06-08 | $187.20 | $505.83 | 31,931 | — | — |
| 2021-06-07 | $187.46 | $506.53 | 14,146 | — | — |
| 2021-06-04 | $189.80 | $512.85 | 10,069 | — | — |
| 2021-06-03 | $193.70 | $523.39 | 19,792 | — | — |
| 2021-06-02 | $190.19 | $513.91 | 24,738 | — | — |
| 2021-06-01 | $194.87 | $526.55 | 29,669 | — | — |
| 2021-05-28 | $191.88 | $518.47 | 34,423 | — | — |
| 2021-05-27 | $186.94 | $505.12 | 39,446 | — | — |
| 2021-05-26 | $189.41 | $511.80 | 39,008 | — | — |
| 2021-05-25 | $188.89 | $510.39 | 43,738 | — | — |
| 2021-05-24 | $190.71 | $515.31 | 24,754 | — | — |
| 2021-05-21 | $189.93 | $513.20 | 39,923 | — | — |
| 2021-05-20 | $187.85 | $507.58 | 49,000 | — | — |
| 2021-05-19 | $184.08 | $497.40 | 24,785 | — | — |
| 2021-05-18 | $184.21 | $497.75 | 27,215 | — | — |
| 2021-05-17 | $185.12 | $500.21 | 22,523 | — | — |
| 2021-05-14 | $188.37 | $508.99 | 17,177 | — | — |
| 2021-05-13 | $190.19 | $513.91 | 31,946 | — | — |
| 2021-05-12 | $184.86 | $499.50 | 27,231 | — | — |
| 2021-05-11 | $191.49 | $517.42 | 34,762 | — | — |
| 2021-05-10 | $196.95 | $532.17 | 40,877 | — | — |
| 2021-05-07 | $198.77 | $537.09 | 17,531 | — | — |
| 2021-05-06 | $204.23 | $551.84 | 30,685 | — | — |
| 2021-05-05 | $198.64 | $536.74 | 24,562 | — | — |
| 2021-05-04 | $199.55 | $539.20 | 24,346 | — | — |
| 2021-05-03 | $199.16 | $538.14 | 27,815 | — | — |
| 2021-04-30 | $191.36 | $517.07 | 18,100 | — | — |
| 2021-04-29 | $196.82 | $531.82 | 10,285 | — | — |
| 2021-04-28 | $200.59 | $542.01 | 11,562 | — | — |
| 2021-04-27 | $202.54 | $547.28 | 14,277 | — | — |
| 2021-04-26 | $204.75 | $553.25 | 12,015 | — | — |
| 2021-04-23 | $205.66 | $555.71 | 11,854 | — | — |
| 2021-04-22 | $202.54 | $547.28 | 16,200 | — | — |
| 2021-04-21 | $205.40 | $555.00 | 9,538 | — | — |
| 2021-04-20 | $206.96 | $559.22 | 30,777 | — | — |
| 2021-04-19 | $223.60 | $604.18 | 16,600 | — | — |
| 2021-04-16 | $221.78 | $599.26 | 17,192 | — | — |
| 2021-04-15 | $221.00 | $597.16 | 11,492 | — | — |
| 2021-04-14 | $222.69 | $601.72 | 7,769 | — | — |
| 2021-04-13 | $220.74 | $596.45 | 14,908 | — | — |
| 2021-04-12 | $222.56 | $601.37 | 12,646 | — | — |
| 2021-04-09 | $218.79 | $591.19 | 13,608 | — | — |
| 2021-04-08 | $220.61 | $596.10 | 14,100 | — | — |
| 2021-04-07 | $221.78 | $599.26 | 9,092 | — | — |
| 2021-04-06 | $224.25 | $605.94 | 13,646 | — | — |
| 2021-04-05 | $226.20 | $611.21 | 11,577 | — | — |
| 2021-04-01 | $224.38 | $606.29 | 14,085 | — | — |
| 2021-03-31 | $222.95 | $602.43 | 19,646 | — | — |
| 2021-03-30 | $227.89 | $611.03 | 16,208 | — | — |
| 2021-03-29 | $226.98 | $608.59 | 21,546 | — | — |
| 2021-03-26 | $227.50 | $609.99 | 34,300 | — | — |
| 2021-03-25 | $217.10 | $582.10 | 65,062 | — | — |
| 2021-03-24 | $214.89 | $576.18 | 26,700 | — | — |
| 2021-03-23 | $215.15 | $576.87 | 16,546 | — | — |
| 2021-03-22 | $225.42 | $604.41 | 16,931 | — | — |
| 2021-03-19 | $228.41 | $612.43 | 66,331 | — | — |
| 2021-03-18 | $231.66 | $621.14 | 14,715 | — | — |
| 2021-03-17 | $231.53 | $620.79 | 7,654 | — | — |
| 2021-03-16 | $228.93 | $613.82 | 10,508 | — | — |
| 2021-03-15 | $234.39 | $628.46 | 13,485 | — | — |
| 2021-03-12 | $239.85 | $643.10 | 9,354 | — | — |
| 2021-03-11 | $237.90 | $637.87 | 11,354 | — | — |
| 2021-03-10 | $235.82 | $632.29 | 13,154 | — | — |
| 2021-03-09 | $234.39 | $628.46 | 13,654 | — | — |
| 2021-03-08 | $234.65 | $629.16 | 18,385 | — | — |
| 2021-03-05 | $226.46 | $607.20 | 16,631 | — | — |
| 2021-03-04 | $218.27 | $585.24 | 23,146 | — | — |
| 2021-03-03 | $214.50 | $575.13 | 14,100 | — | — |
| 2021-03-02 | $209.56 | $561.88 | 8,092 | — | — |
| 2021-03-01 | $212.29 | $569.20 | 10,700 | — | — |
| 2021-02-26 | $208.65 | $559.44 | 21,238 | — | — |
| 2021-02-25 | $212.42 | $569.55 | 12,577 | — | — |
| 2021-02-24 | $212.55 | $569.90 | 13,523 | — | — |
| 2021-02-23 | $203.58 | $545.85 | 13,900 | — | — |
| 2021-02-22 | $207.48 | $556.31 | 10,823 | — | — |
| 2021-02-19 | $205.92 | $552.12 | 10,438 | — | — |
| 2021-02-18 | $200.20 | $536.79 | 14,762 | — | — |
| 2021-02-17 | $208.65 | $559.44 | 9,846 | — | — |
| 2021-02-16 | $213.59 | $572.69 | 20,462 | — | — |
| 2021-02-12 | $213.46 | $572.34 | 17,915 | — | — |
| 2021-02-11 | $209.30 | $561.19 | 19,362 | — | — |
| 2021-02-10 | $209.30 | $561.19 | 13,731 | — | — |
| 2021-02-09 | $213.20 | $571.64 | 17,062 | — | — |
| 2021-02-08 | $214.24 | $574.43 | 14,900 | — | — |
| 2021-02-05 | $210.08 | $563.28 | 13,885 | — | — |
| 2021-02-04 | $211.64 | $567.46 | 17,546 | — | — |
| 2021-02-03 | $207.61 | $556.66 | 12,123 | — | — |
| 2021-02-02 | $210.47 | $564.32 | 10,338 | — | — |
| 2021-02-01 | $207.74 | $557.00 | 13,031 | — | — |
| 2021-01-29 | $203.45 | $545.50 | 16,792 | — | — |
| 2021-01-28 | $210.21 | $563.63 | 19,623 | — | — |
| 2021-01-27 | $212.16 | $568.86 | 15,369 | — | — |
| 2021-01-26 | $230.10 | $616.96 | 9,631 | — | — |
| 2021-01-25 | $232.57 | $623.58 | 7,785 | — | — |
| 2021-01-22 | $238.29 | $638.92 | 10,008 | — | — |
| 2021-01-21 | $239.07 | $641.01 | 8,862 | — | — |
| 2021-01-20 | $246.35 | $660.53 | 17,715 | — | — |
| 2021-01-19 | $245.05 | $657.04 | 18,908 | — | — |
| 2021-01-15 | $238.94 | $640.66 | 11,985 | — | — |
| 2021-01-14 | $239.46 | $642.05 | 8,800 | — | — |
| 2021-01-13 | $240.24 | $644.15 | 8,785 | — | — |
| 2021-01-12 | $240.76 | $645.54 | 7,608 | — | — |
| 2021-01-11 | $236.34 | $633.69 | 6,838 | — | — |
| 2021-01-08 | $232.31 | $622.88 | 8,292 | — | — |
| 2021-01-07 | $242.71 | $650.77 | 13,292 | — | — |
| 2021-01-06 | $241.67 | $647.98 | 26,577 | — | — |
| 2021-01-05 | $219.31 | $588.03 | 10,546 | — | — |
| 2021-01-04 | $211.64 | $567.46 | 9,938 | — | — |