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
- 1973-02-22 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 | $150.96 | $319.22 | 47,200 | — | — |
| 2021-12-30 | $150.48 | $318.21 | 42,500 | — | — |
| 2021-12-29 | $152.15 | $321.74 | 59,500 | — | — |
| 2021-12-28 | $151.80 | $321.00 | 46,700 | — | — |
| 2021-12-27 | $149.99 | $317.17 | 51,900 | — | — |
| 2021-12-23 | $147.19 | $311.25 | 38,800 | — | — |
| 2021-12-22 | $147.60 | $312.12 | 120,600 | — | — |
| 2021-12-21 | $143.64 | $303.74 | 89,500 | — | — |
| 2021-12-20 | $139.55 | $295.09 | 77,200 | — | — |
| 2021-12-17 | $142.83 | $302.03 | 440,700 | — | — |
| 2021-12-16 | $144.72 | $306.03 | 73,900 | — | — |
| 2021-12-15 | $144.79 | $306.17 | 77,300 | — | — |
| 2021-12-14 | $144.80 | $306.20 | 130,900 | — | — |
| 2021-12-13 | $148.13 | $313.24 | 69,500 | — | — |
| 2021-12-10 | $148.51 | $314.04 | 58,100 | — | — |
| 2021-12-09 | $148.55 | $314.12 | 47,300 | — | — |
| 2021-12-08 | $149.19 | $315.48 | 72,300 | — | — |
| 2021-12-07 | $148.72 | $314.48 | 108,700 | — | — |
| 2021-12-06 | $144.59 | $305.75 | 90,800 | — | — |
| 2021-12-03 | $142.50 | $301.33 | 83,700 | — | — |
| 2021-12-02 | $143.22 | $302.85 | 69,600 | — | — |
| 2021-12-01 | $141.38 | $298.96 | 71,200 | — | — |
| 2021-11-30 | $143.32 | $303.07 | 139,400 | — | — |
| 2021-11-29 | $150.05 | $317.30 | 98,300 | — | — |
| 2021-11-26 | $150.49 | $318.23 | 49,300 | — | — |
| 2021-11-24 | $154.40 | $326.50 | 43,100 | — | — |
| 2021-11-23 | $154.74 | $327.21 | 43,100 | — | — |
| 2021-11-22 | $154.10 | $325.86 | 69,900 | — | — |
| 2021-11-19 | $155.76 | $329.37 | 129,600 | — | — |
| 2021-11-18 | $153.69 | $324.99 | 46,400 | — | — |
| 2021-11-17 | $154.62 | $326.96 | 39,900 | — | — |
| 2021-11-16 | $155.50 | $328.82 | 62,800 | — | — |
| 2021-11-15 | $154.89 | $327.53 | 56,300 | — | — |
| 2021-11-12 | $152.60 | $322.69 | 89,900 | — | — |
| 2021-11-11 | $154.96 | $326.75 | 75,900 | — | — |
| 2021-11-10 | $153.78 | $324.26 | 69,000 | — | — |
| 2021-11-09 | $154.04 | $324.81 | 40,400 | — | — |
| 2021-11-08 | $154.27 | $325.29 | 61,600 | — | — |
| 2021-11-05 | $153.42 | $323.50 | 75,400 | — | — |
| 2021-11-04 | $154.33 | $325.42 | 111,200 | — | — |
| 2021-11-03 | $152.52 | $321.60 | 80,200 | — | — |
| 2021-11-02 | $151.96 | $320.42 | 91,900 | — | — |
| 2021-11-01 | $148.42 | $312.96 | 134,700 | — | — |
| 2021-10-29 | $153.03 | $322.68 | 272,100 | — | — |
| 2021-10-28 | $153.31 | $323.27 | 131,400 | — | — |
| 2021-10-27 | $152.11 | $320.74 | 110,200 | — | — |
| 2021-10-26 | $154.71 | $326.22 | 66,500 | — | — |
| 2021-10-25 | $154.92 | $326.66 | 74,000 | — | — |
| 2021-10-22 | $154.86 | $326.54 | 118,600 | — | — |
| 2021-10-21 | $153.81 | $324.32 | 76,700 | — | — |
| 2021-10-20 | $154.41 | $325.59 | 50,300 | — | — |
| 2021-10-19 | $153.61 | $323.90 | 45,800 | — | — |
| 2021-10-18 | $152.05 | $320.61 | 55,500 | — | — |
| 2021-10-15 | $150.33 | $316.99 | 130,300 | — | — |
| 2021-10-14 | $148.66 | $313.46 | 44,900 | — | — |
| 2021-10-13 | $145.05 | $305.85 | 51,700 | — | — |
| 2021-10-12 | $145.64 | $307.10 | 92,200 | — | — |
| 2021-10-11 | $147.11 | $310.20 | 36,800 | — | — |
| 2021-10-08 | $148.27 | $312.64 | 33,400 | — | — |
| 2021-10-07 | $149.07 | $314.33 | 77,200 | — | — |
| 2021-10-06 | $149.14 | $314.48 | 64,700 | — | — |
| 2021-10-05 | $149.18 | $314.56 | 101,000 | — | — |
| 2021-10-04 | $148.54 | $313.21 | 107,600 | — | — |
| 2021-10-01 | $148.17 | $312.43 | 122,400 | — | — |
| 2021-09-30 | $145.70 | $307.22 | 147,400 | — | — |
| 2021-09-29 | $146.13 | $308.13 | 85,800 | — | — |
| 2021-09-28 | $146.72 | $309.37 | 135,000 | — | — |
| 2021-09-27 | $145.35 | $306.49 | 180,300 | — | — |
| 2021-09-24 | $142.51 | $300.50 | 153,600 | — | — |
| 2021-09-23 | $146.83 | $309.61 | 215,400 | — | — |
| 2021-09-22 | $147.67 | $311.38 | 66,100 | — | — |
| 2021-09-21 | $148.94 | $314.06 | 113,800 | — | — |
| 2021-09-20 | $146.92 | $309.80 | 166,300 | — | — |
| 2021-09-17 | $151.48 | $319.41 | 338,400 | — | — |
| 2021-09-16 | $153.67 | $324.03 | 83,700 | — | — |
| 2021-09-15 | $155.35 | $327.57 | 78,300 | — | — |
| 2021-09-14 | $153.77 | $324.24 | 55,700 | — | — |
| 2021-09-13 | $153.77 | $324.24 | 66,500 | — | — |
| 2021-09-10 | $155.63 | $328.16 | 45,100 | — | — |
| 2021-09-09 | $157.24 | $331.56 | 40,700 | — | — |
| 2021-09-08 | $159.70 | $336.74 | 67,500 | — | — |
| 2021-09-07 | $162.32 | $342.27 | 145,200 | — | — |
| 2021-09-03 | $162.16 | $341.93 | 77,800 | — | — |
| 2021-09-02 | $161.56 | $340.67 | 46,800 | — | — |
| 2021-09-01 | $160.85 | $339.17 | 56,200 | — | — |
| 2021-08-31 | $162.84 | $343.36 | 100,700 | — | — |
| 2021-08-30 | $159.36 | $336.03 | 70,800 | — | — |
| 2021-08-27 | $159.88 | $337.12 | 103,600 | — | — |
| 2021-08-26 | $158.24 | $333.67 | 30,400 | — | — |
| 2021-08-25 | $158.78 | $334.80 | 54,900 | — | — |
| 2021-08-24 | $159.45 | $336.22 | 41,800 | — | — |
| 2021-08-23 | $159.60 | $336.53 | 66,900 | — | — |
| 2021-08-20 | $159.90 | $337.17 | 53,800 | — | — |
| 2021-08-19 | $157.99 | $333.14 | 52,800 | — | — |
| 2021-08-18 | $159.07 | $335.42 | 50,500 | — | — |
| 2021-08-17 | $161.84 | $341.26 | 68,900 | — | — |
| 2021-08-16 | $161.81 | $341.19 | 60,800 | — | — |
| 2021-08-13 | $160.85 | $339.17 | 61,400 | — | — |
| 2021-08-12 | $160.93 | $338.41 | 42,200 | — | — |
| 2021-08-11 | $161.33 | $339.25 | 36,500 | — | — |
| 2021-08-10 | $160.59 | $337.69 | 43,900 | — | — |
| 2021-08-09 | $160.34 | $337.17 | 42,500 | — | — |
| 2021-08-06 | $160.60 | $337.72 | 46,200 | — | — |
| 2021-08-05 | $159.19 | $334.75 | 65,900 | — | — |
| 2021-08-04 | $157.83 | $331.89 | 70,900 | — | — |
| 2021-08-03 | $161.45 | $339.50 | 66,700 | — | — |
| 2021-08-02 | $161.88 | $340.41 | 70,500 | — | — |
| 2021-07-30 | $164.48 | $345.87 | 144,200 | — | — |
| 2021-07-29 | $164.67 | $346.27 | 66,400 | — | — |
| 2021-07-28 | $162.56 | $341.84 | 62,100 | — | — |
| 2021-07-27 | $162.51 | $341.73 | 60,400 | — | — |
| 2021-07-26 | $161.57 | $339.76 | 49,300 | — | — |
| 2021-07-23 | $162.77 | $342.28 | 53,400 | — | — |
| 2021-07-22 | $160.95 | $338.45 | 52,100 | — | — |
| 2021-07-21 | $163.62 | $344.07 | 78,900 | — | — |
| 2021-07-20 | $162.59 | $341.90 | 151,400 | — | — |
| 2021-07-19 | $159.31 | $335.00 | 81,700 | — | — |
| 2021-07-16 | $161.41 | $339.42 | 88,300 | — | — |
| 2021-07-15 | $163.02 | $342.80 | 39,700 | — | — |
| 2021-07-14 | $164.03 | $344.93 | 40,000 | — | — |
| 2021-07-13 | $163.63 | $344.09 | 55,700 | — | — |
| 2021-07-12 | $166.01 | $349.09 | 49,300 | — | — |
| 2021-07-09 | $164.96 | $346.88 | 87,700 | — | — |
| 2021-07-08 | $163.16 | $343.10 | 79,300 | — | — |
| 2021-07-07 | $166.06 | $349.20 | 79,300 | — | — |
| 2021-07-06 | $165.71 | $348.46 | 78,300 | — | — |
| 2021-07-02 | $165.35 | $347.70 | 96,200 | — | — |
| 2021-07-01 | $166.16 | $349.41 | 110,700 | — | — |
| 2021-06-30 | $165.58 | $348.19 | 105,200 | — | — |
| 2021-06-29 | $165.07 | $347.12 | 66,800 | — | — |
| 2021-06-28 | $164.16 | $345.20 | 89,900 | — | — |
| 2021-06-25 | $164.63 | $346.19 | 229,300 | — | — |
| 2021-06-24 | $162.76 | $342.26 | 72,000 | — | — |
| 2021-06-23 | $161.82 | $340.28 | 71,400 | — | — |
| 2021-06-22 | $161.82 | $340.28 | 92,400 | — | — |
| 2021-06-21 | $161.74 | $340.11 | 111,800 | — | — |
| 2021-06-18 | $157.60 | $331.41 | 240,200 | — | — |
| 2021-06-17 | $159.57 | $335.55 | 113,300 | — | — |
| 2021-06-16 | $162.93 | $342.62 | 127,900 | — | — |
| 2021-06-15 | $167.63 | $352.50 | 58,300 | — | — |
| 2021-06-14 | $167.68 | $352.60 | 99,600 | — | — |
| 2021-06-11 | $166.74 | $350.63 | 66,900 | — | — |
| 2021-06-10 | $166.78 | $350.71 | 67,500 | — | — |
| 2021-06-09 | $167.02 | $351.22 | 52,700 | — | — |
| 2021-06-08 | $168.56 | $354.45 | 49,300 | — | — |
| 2021-06-07 | $167.73 | $352.71 | 83,000 | — | — |
| 2021-06-04 | $171.10 | $359.80 | 75,500 | — | — |
| 2021-06-03 | $168.93 | $355.23 | 67,500 | — | — |
| 2021-06-02 | $169.67 | $356.79 | 76,800 | — | — |
| 2021-06-01 | $169.13 | $355.65 | 73,700 | — | — |
| 2021-05-28 | $168.06 | $353.40 | 51,600 | — | — |
| 2021-05-27 | $167.34 | $351.89 | 74,800 | — | — |
| 2021-05-26 | $167.03 | $351.24 | 97,800 | — | — |
| 2021-05-25 | $166.90 | $350.96 | 105,900 | — | — |
| 2021-05-24 | $164.77 | $346.48 | 51,700 | — | — |
| 2021-05-21 | $163.43 | $343.67 | 356,300 | — | — |
| 2021-05-20 | $163.08 | $342.93 | 61,300 | — | — |
| 2021-05-19 | $162.72 | $342.17 | 89,600 | — | — |
| 2021-05-18 | $166.08 | $349.24 | 104,200 | — | — |
| 2021-05-17 | $169.11 | $355.61 | 89,200 | — | — |
| 2021-05-14 | $168.69 | $354.73 | 108,700 | — | — |
| 2021-05-13 | $166.59 | $349.39 | 149,500 | — | — |
| 2021-05-12 | $162.28 | $340.35 | 129,500 | — | — |
| 2021-05-11 | $165.90 | $347.94 | 113,700 | — | — |
| 2021-05-10 | $166.44 | $349.07 | 95,400 | — | — |
| 2021-05-07 | $165.49 | $347.08 | 62,300 | — | — |
| 2021-05-06 | $161.69 | $339.11 | 87,400 | — | — |
| 2021-05-05 | $162.62 | $341.06 | 73,900 | — | — |
| 2021-05-04 | $163.78 | $343.49 | 76,800 | — | — |
| 2021-05-03 | $162.00 | $339.76 | 111,400 | — | — |
| 2021-04-30 | $160.76 | $337.16 | 260,600 | — | — |
| 2021-04-29 | $160.30 | $336.19 | 139,800 | — | — |
| 2021-04-28 | $159.84 | $335.23 | 77,000 | — | — |
| 2021-04-27 | $158.72 | $332.88 | 65,000 | — | — |
| 2021-04-26 | $159.20 | $333.89 | 62,600 | — | — |
| 2021-04-23 | $161.65 | $339.03 | 93,300 | — | — |
| 2021-04-22 | $158.63 | $332.69 | 62,900 | — | — |
| 2021-04-21 | $159.10 | $333.68 | 97,100 | — | — |
| 2021-04-20 | $156.43 | $328.08 | 96,900 | — | — |
| 2021-04-19 | $154.70 | $324.45 | 92,000 | — | — |
| 2021-04-16 | $155.63 | $326.40 | 56,200 | — | — |
| 2021-04-15 | $153.96 | $322.90 | 72,100 | — | — |
| 2021-04-14 | $152.49 | $319.81 | 75,700 | — | — |
| 2021-04-13 | $152.96 | $320.80 | 74,500 | — | — |
| 2021-04-12 | $154.68 | $324.41 | 105,300 | — | — |
| 2021-04-09 | $152.50 | $319.84 | 138,300 | — | — |
| 2021-04-08 | $152.01 | $318.81 | 113,100 | — | — |
| 2021-04-07 | $152.51 | $319.86 | 126,600 | — | — |
| 2021-04-06 | $153.10 | $321.09 | 110,500 | — | — |
| 2021-04-05 | $151.84 | $318.45 | 100,900 | — | — |
| 2021-04-01 | $151.51 | $317.76 | 94,000 | — | — |
| 2021-03-31 | $150.02 | $314.63 | 220,400 | — | — |
| 2021-03-30 | $150.05 | $314.70 | 197,200 | — | — |
| 2021-03-29 | $147.89 | $310.17 | 118,400 | — | — |
| 2021-03-26 | $150.80 | $316.27 | 123,100 | — | — |
| 2021-03-25 | $152.75 | $320.36 | 205,800 | — | — |
| 2021-03-24 | $149.75 | $314.07 | 177,300 | — | — |
| 2021-03-23 | $154.63 | $324.30 | 125,100 | — | — |
| 2021-03-22 | $159.12 | $333.72 | 122,400 | — | — |
| 2021-03-19 | $159.50 | $334.52 | 348,400 | — | — |
| 2021-03-18 | $164.19 | $344.35 | 113,700 | — | — |
| 2021-03-17 | $164.86 | $345.76 | 64,700 | — | — |
| 2021-03-16 | $163.35 | $342.59 | 96,300 | — | — |
| 2021-03-15 | $165.63 | $347.37 | 97,900 | — | — |
| 2021-03-12 | $164.84 | $345.72 | 62,300 | — | — |
| 2021-03-11 | $162.86 | $341.56 | 77,100 | — | — |
| 2021-03-10 | $165.32 | $346.72 | 57,600 | — | — |
| 2021-03-09 | $162.42 | $340.64 | 148,300 | — | — |
| 2021-03-08 | $163.78 | $343.49 | 114,300 | — | — |
| 2021-03-05 | $159.78 | $335.10 | 172,000 | — | — |
| 2021-03-04 | $156.16 | $327.51 | 122,300 | — | — |
| 2021-03-03 | $160.78 | $337.20 | 151,100 | — | — |
| 2021-03-02 | $159.32 | $334.14 | 177,600 | — | — |
| 2021-03-01 | $167.64 | $351.59 | 167,100 | — | — |
| 2021-02-26 | $160.99 | $337.64 | 157,200 | — | — |
| 2021-02-25 | $162.11 | $339.99 | 102,600 | — | — |
| 2021-02-24 | $168.63 | $353.66 | 132,800 | — | — |
| 2021-02-23 | $171.23 | $359.12 | 120,200 | — | — |
| 2021-02-22 | $172.04 | $360.82 | 84,000 | — | — |
| 2021-02-19 | $169.96 | $356.45 | 104,900 | — | — |
| 2021-02-18 | $166.17 | $348.51 | 145,600 | — | — |
| 2021-02-17 | $170.81 | $357.34 | 56,800 | — | — |
| 2021-02-16 | $172.48 | $360.83 | 74,700 | — | — |
| 2021-02-12 | $171.51 | $358.80 | 68,200 | — | — |
| 2021-02-11 | $170.11 | $355.87 | 172,300 | — | — |
| 2021-02-10 | $169.53 | $354.66 | 97,100 | — | — |
| 2021-02-09 | $170.60 | $356.90 | 167,800 | — | — |
| 2021-02-08 | $169.54 | $354.68 | 91,500 | — | — |
| 2021-02-05 | $165.77 | $346.79 | 211,700 | — | — |
| 2021-02-04 | $167.00 | $349.36 | 184,500 | — | — |
| 2021-02-03 | $160.50 | $335.77 | 88,900 | — | — |
| 2021-02-02 | $158.55 | $331.69 | 153,000 | — | — |
| 2021-02-01 | $157.74 | $329.99 | 129,800 | — | — |
| 2021-01-29 | $156.12 | $326.60 | 189,000 | — | — |
| 2021-01-28 | $158.76 | $332.13 | 158,600 | — | — |
| 2021-01-27 | $161.45 | $337.75 | 123,900 | — | — |
| 2021-01-26 | $160.34 | $335.43 | 128,900 | — | — |
| 2021-01-25 | $163.38 | $341.79 | 120,200 | — | — |
| 2021-01-22 | $163.04 | $341.08 | 99,800 | — | — |
| 2021-01-21 | $162.77 | $340.52 | 224,300 | — | — |
| 2021-01-20 | $161.28 | $337.40 | 113,400 | — | — |
| 2021-01-19 | $158.37 | $331.31 | 118,300 | — | — |
| 2021-01-15 | $157.65 | $329.80 | 92,200 | — | — |
| 2021-01-14 | $158.04 | $330.62 | 90,300 | — | — |
| 2021-01-13 | $158.58 | $331.75 | 77,500 | — | — |
| 2021-01-12 | $160.75 | $336.29 | 94,000 | — | — |
| 2021-01-11 | $156.26 | $326.90 | 79,300 | — | — |
| 2021-01-08 | $155.64 | $325.60 | 78,900 | — | — |
| 2021-01-07 | $156.60 | $327.61 | 88,900 | — | — |
| 2021-01-06 | $154.78 | $323.80 | 178,000 | — | — |
| 2021-01-05 | $148.79 | $311.27 | 109,400 | — | — |
| 2021-01-04 | $146.10 | $305.64 | 83,900 | — | — |