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 | $153.58 | $321.62 | 578,600 | — | — |
| 2021-12-30 | $153.18 | $320.79 | 600,900 | — | — |
| 2021-12-29 | $154.10 | $322.71 | 480,400 | — | — |
| 2021-12-28 | $154.19 | $322.90 | 415,300 | — | — |
| 2021-12-27 | $153.48 | $321.42 | 570,800 | — | — |
| 2021-12-23 | $150.95 | $316.12 | 481,100 | — | — |
| 2021-12-22 | $150.51 | $315.20 | 643,000 | — | — |
| 2021-12-21 | $149.05 | $312.14 | 693,800 | — | — |
| 2021-12-20 | $144.70 | $303.03 | 983,800 | — | — |
| 2021-12-17 | $147.15 | $308.16 | 1,977,200 | — | — |
| 2021-12-16 | $153.18 | $320.79 | 1,176,600 | — | — |
| 2021-12-15 | $150.62 | $315.43 | 887,300 | — | — |
| 2021-12-14 | $149.42 | $312.91 | 1,044,300 | — | — |
| 2021-12-13 | $147.63 | $309.16 | 821,100 | — | — |
| 2021-12-10 | $152.21 | $318.76 | 1,038,000 | — | — |
| 2021-12-09 | $152.24 | $318.82 | 1,075,200 | — | — |
| 2021-12-08 | $151.95 | $318.21 | 705,500 | — | — |
| 2021-12-07 | $152.71 | $319.80 | 727,000 | — | — |
| 2021-12-06 | $151.68 | $317.65 | 774,400 | — | — |
| 2021-12-03 | $146.96 | $307.76 | 901,300 | — | — |
| 2021-12-02 | $150.72 | $315.64 | 1,117,300 | — | — |
| 2021-12-01 | $144.04 | $301.65 | 1,107,200 | — | — |
| 2021-11-30 | $146.61 | $307.03 | 1,277,300 | — | — |
| 2021-11-29 | $152.16 | $318.65 | 1,053,300 | — | — |
| 2021-11-26 | $153.99 | $319.97 | 956,700 | — | — |
| 2021-11-24 | $161.47 | $335.51 | 576,900 | — | — |
| 2021-11-23 | $161.85 | $336.30 | 946,400 | — | — |
| 2021-11-22 | $161.37 | $335.30 | 806,800 | — | — |
| 2021-11-19 | $157.37 | $326.99 | 913,800 | — | — |
| 2021-11-18 | $159.42 | $331.25 | 1,160,600 | — | — |
| 2021-11-17 | $161.17 | $334.89 | 916,400 | — | — |
| 2021-11-16 | $160.42 | $333.33 | 853,600 | — | — |
| 2021-11-15 | $160.21 | $332.89 | 899,000 | — | — |
| 2021-11-12 | $159.87 | $332.19 | 1,067,000 | — | — |
| 2021-11-11 | $159.22 | $330.84 | 815,300 | — | — |
| 2021-11-10 | $156.39 | $324.96 | 748,100 | — | — |
| 2021-11-09 | $154.61 | $321.26 | 659,200 | — | — |
| 2021-11-08 | $156.59 | $325.37 | 845,900 | — | — |
| 2021-11-05 | $155.09 | $322.26 | 735,300 | — | — |
| 2021-11-04 | $154.17 | $320.34 | 960,800 | — | — |
| 2021-11-03 | $159.33 | $331.07 | 1,222,800 | — | — |
| 2021-11-02 | $153.82 | $319.62 | 1,059,600 | — | — |
| 2021-11-01 | $152.71 | $317.31 | 922,600 | — | — |
| 2021-10-29 | $147.12 | $305.70 | 1,280,400 | — | — |
| 2021-10-28 | $148.07 | $307.67 | 1,232,600 | — | — |
| 2021-10-27 | $149.11 | $309.83 | 1,442,900 | — | — |
| 2021-10-26 | $155.38 | $322.86 | 1,074,000 | — | — |
| 2021-10-25 | $159.00 | $330.38 | 849,700 | — | — |
| 2021-10-22 | $159.88 | $332.21 | 997,600 | — | — |
| 2021-10-21 | $159.76 | $331.96 | 1,577,600 | — | — |
| 2021-10-20 | $160.41 | $333.31 | 1,314,700 | — | — |
| 2021-10-19 | $151.64 | $315.09 | 975,500 | — | — |
| 2021-10-18 | $150.84 | $313.42 | 564,300 | — | — |
| 2021-10-15 | $151.13 | $314.03 | 659,300 | — | — |
| 2021-10-14 | $151.02 | $313.80 | 961,900 | — | — |
| 2021-10-13 | $149.23 | $310.08 | 816,700 | — | — |
| 2021-10-12 | $150.69 | $313.11 | 620,500 | — | — |
| 2021-10-11 | $151.48 | $314.75 | 722,300 | — | — |
| 2021-10-08 | $153.74 | $319.45 | 783,100 | — | — |
| 2021-10-07 | $153.69 | $319.35 | 583,600 | — | — |
| 2021-10-06 | $152.24 | $316.33 | 993,100 | — | — |
| 2021-10-05 | $153.81 | $319.60 | 987,600 | — | — |
| 2021-10-04 | $153.65 | $319.26 | 1,151,600 | — | — |
| 2021-10-01 | $152.80 | $317.50 | 955,600 | — | — |
| 2021-09-30 | $149.34 | $310.31 | 1,453,000 | — | — |
| 2021-09-29 | $152.99 | $317.89 | 810,900 | — | — |
| 2021-09-28 | $151.13 | $314.03 | 1,394,900 | — | — |
| 2021-09-27 | $151.23 | $314.24 | 1,572,700 | — | — |
| 2021-09-24 | $143.26 | $297.67 | 668,000 | — | — |
| 2021-09-23 | $141.95 | $294.95 | 858,300 | — | — |
| 2021-09-22 | $136.50 | $283.63 | 738,300 | — | — |
| 2021-09-21 | $133.39 | $277.17 | 548,400 | — | — |
| 2021-09-20 | $133.94 | $278.31 | 852,600 | — | — |
| 2021-09-17 | $137.55 | $285.81 | 1,694,000 | — | — |
| 2021-09-16 | $137.51 | $285.73 | 818,000 | — | — |
| 2021-09-15 | $137.26 | $285.21 | 830,800 | — | — |
| 2021-09-14 | $133.67 | $277.75 | 999,000 | — | — |
| 2021-09-13 | $137.45 | $285.60 | 894,900 | — | — |
| 2021-09-10 | $135.76 | $282.09 | 584,100 | — | — |
| 2021-09-09 | $137.95 | $286.64 | 767,900 | — | — |
| 2021-09-08 | $137.26 | $285.21 | 653,600 | — | — |
| 2021-09-07 | $138.42 | $287.62 | 770,800 | — | — |
| 2021-09-03 | $138.96 | $288.74 | 660,700 | — | — |
| 2021-09-02 | $139.28 | $289.40 | 1,835,700 | — | — |
| 2021-09-01 | $139.22 | $289.28 | 1,124,900 | — | — |
| 2021-08-31 | $140.01 | $290.92 | 1,218,400 | — | — |
| 2021-08-30 | $138.97 | $286.48 | 787,400 | — | — |
| 2021-08-27 | $142.18 | $293.09 | 477,000 | — | — |
| 2021-08-26 | $139.76 | $288.10 | 631,600 | — | — |
| 2021-08-25 | $141.62 | $291.94 | 1,470,100 | — | — |
| 2021-08-24 | $138.79 | $286.10 | 841,600 | — | — |
| 2021-08-23 | $136.92 | $282.25 | 534,400 | — | — |
| 2021-08-20 | $135.70 | $279.73 | 835,400 | — | — |
| 2021-08-19 | $134.66 | $277.59 | 982,300 | — | — |
| 2021-08-18 | $136.78 | $281.96 | 595,500 | — | — |
| 2021-08-17 | $138.10 | $284.68 | 635,100 | — | — |
| 2021-08-16 | $139.08 | $286.70 | 546,700 | — | — |
| 2021-08-13 | $139.94 | $288.47 | 441,400 | — | — |
| 2021-08-12 | $141.63 | $291.96 | 543,900 | — | — |
| 2021-08-11 | $142.65 | $294.06 | 1,089,300 | — | — |
| 2021-08-10 | $140.01 | $288.62 | 586,100 | — | — |
| 2021-08-09 | $138.49 | $285.49 | 775,400 | — | — |
| 2021-08-06 | $137.98 | $284.43 | 958,400 | — | — |
| 2021-08-05 | $134.38 | $277.01 | 739,600 | — | — |
| 2021-08-04 | $133.03 | $274.23 | 765,400 | — | — |
| 2021-08-03 | $136.24 | $280.85 | 792,700 | — | — |
| 2021-08-02 | $133.36 | $274.91 | 835,000 | — | — |
| 2021-07-30 | $133.85 | $275.92 | 905,400 | — | — |
| 2021-07-29 | $135.23 | $278.77 | 1,040,400 | — | — |
| 2021-07-28 | $134.46 | $277.18 | 1,024,800 | — | — |
| 2021-07-27 | $133.96 | $276.15 | 1,311,700 | — | — |
| 2021-07-26 | $132.25 | $272.62 | 1,157,100 | — | — |
| 2021-07-23 | $129.33 | $266.60 | 1,020,700 | — | — |
| 2021-07-22 | $128.99 | $265.90 | 1,333,800 | — | — |
| 2021-07-21 | $133.05 | $274.27 | 1,691,600 | — | — |
| 2021-07-20 | $135.04 | $278.37 | 1,013,000 | — | — |
| 2021-07-19 | $131.20 | $270.46 | 1,098,000 | — | — |
| 2021-07-16 | $136.82 | $282.04 | 934,600 | — | — |
| 2021-07-15 | $141.19 | $291.05 | 868,100 | — | — |
| 2021-07-14 | $140.05 | $288.70 | 798,300 | — | — |
| 2021-07-13 | $141.17 | $291.01 | 698,300 | — | — |
| 2021-07-12 | $143.18 | $295.15 | 772,300 | — | — |
| 2021-07-09 | $142.33 | $293.40 | 1,134,000 | — | — |
| 2021-07-08 | $137.55 | $283.55 | 916,100 | — | — |
| 2021-07-07 | $141.50 | $291.69 | 964,000 | — | — |
| 2021-07-06 | $141.59 | $291.88 | 1,013,500 | — | — |
| 2021-07-02 | $145.93 | $300.82 | 715,400 | — | — |
| 2021-07-01 | $147.28 | $303.61 | 977,900 | — | — |
| 2021-06-30 | $145.31 | $299.54 | 1,025,100 | — | — |
| 2021-06-29 | $145.85 | $300.66 | 661,500 | — | — |
| 2021-06-28 | $147.01 | $303.05 | 894,600 | — | — |
| 2021-06-25 | $151.33 | $311.95 | 1,192,700 | — | — |
| 2021-06-24 | $147.85 | $304.78 | 1,084,500 | — | — |
| 2021-06-23 | $146.62 | $302.24 | 657,200 | — | — |
| 2021-06-22 | $147.13 | $303.30 | 601,000 | — | — |
| 2021-06-21 | $147.65 | $304.37 | 999,300 | — | — |
| 2021-06-18 | $142.98 | $294.74 | 1,919,400 | — | — |
| 2021-06-17 | $148.46 | $306.04 | 1,405,600 | — | — |
| 2021-06-16 | $155.59 | $320.74 | 841,400 | — | — |
| 2021-06-15 | $154.33 | $318.14 | 567,300 | — | — |
| 2021-06-14 | $152.56 | $314.49 | 617,100 | — | — |
| 2021-06-11 | $155.14 | $319.81 | 575,600 | — | — |
| 2021-06-10 | $153.89 | $317.23 | 1,198,900 | — | — |
| 2021-06-09 | $157.66 | $325.00 | 626,500 | — | — |
| 2021-06-08 | $160.44 | $330.73 | 738,400 | — | — |
| 2021-06-07 | $159.72 | $329.25 | 564,900 | — | — |
| 2021-06-04 | $161.27 | $332.44 | 515,400 | — | — |
| 2021-06-03 | $163.01 | $336.03 | 678,700 | — | — |
| 2021-06-02 | $162.50 | $334.98 | 824,200 | — | — |
| 2021-06-01 | $162.07 | $334.09 | 735,200 | — | — |
| 2021-05-28 | $160.69 | $331.25 | 728,700 | — | — |
| 2021-05-27 | $160.28 | $328.14 | 1,552,600 | — | — |
| 2021-05-26 | $157.70 | $322.85 | 772,200 | — | — |
| 2021-05-25 | $157.27 | $321.97 | 848,700 | — | — |
| 2021-05-24 | $161.58 | $330.80 | 585,800 | — | — |
| 2021-05-21 | $162.45 | $332.58 | 525,100 | — | — |
| 2021-05-20 | $160.73 | $329.06 | 677,300 | — | — |
| 2021-05-19 | $162.20 | $332.07 | 1,016,300 | — | — |
| 2021-05-18 | $164.24 | $336.24 | 635,000 | — | — |
| 2021-05-17 | $167.27 | $342.45 | 656,100 | — | — |
| 2021-05-14 | $166.82 | $341.53 | 787,900 | — | — |
| 2021-05-13 | $164.68 | $337.14 | 1,120,100 | — | — |
| 2021-05-12 | $158.12 | $323.71 | 802,600 | — | — |
| 2021-05-11 | $162.00 | $331.66 | 1,013,900 | — | — |
| 2021-05-10 | $162.87 | $333.44 | 934,100 | — | — |
| 2021-05-07 | $163.15 | $334.01 | 796,500 | — | — |
| 2021-05-06 | $162.54 | $332.76 | 647,100 | — | — |
| 2021-05-05 | $160.74 | $329.08 | 851,400 | — | — |
| 2021-05-04 | $159.90 | $327.36 | 787,200 | — | — |
| 2021-05-03 | $157.50 | $322.44 | 542,900 | — | — |
| 2021-04-30 | $157.69 | $322.83 | 774,200 | — | — |
| 2021-04-29 | $160.22 | $328.01 | 703,600 | — | — |
| 2021-04-28 | $156.41 | $320.21 | 735,500 | — | — |
| 2021-04-27 | $156.78 | $320.97 | 838,600 | — | — |
| 2021-04-26 | $155.65 | $318.66 | 717,700 | — | — |
| 2021-04-23 | $153.12 | $313.48 | 1,076,100 | — | — |
| 2021-04-22 | $149.09 | $305.23 | 1,001,400 | — | — |
| 2021-04-21 | $152.99 | $313.21 | 845,300 | — | — |
| 2021-04-20 | $149.67 | $306.41 | 1,261,200 | — | — |
| 2021-04-19 | $154.98 | $317.29 | 1,541,200 | — | — |
| 2021-04-16 | $153.86 | $314.99 | 1,136,900 | — | — |
| 2021-04-15 | $153.89 | $315.05 | 1,316,400 | — | — |
| 2021-04-14 | $155.57 | $318.49 | 829,200 | — | — |
| 2021-04-13 | $154.52 | $316.34 | 1,081,800 | — | — |
| 2021-04-12 | $156.22 | $319.82 | 1,022,700 | — | — |
| 2021-04-09 | $153.63 | $314.52 | 1,088,900 | — | — |
| 2021-04-08 | $152.86 | $312.95 | 1,174,200 | — | — |
| 2021-04-07 | $154.19 | $315.67 | 577,100 | — | — |
| 2021-04-06 | $153.02 | $313.27 | 872,200 | — | — |
| 2021-04-05 | $153.21 | $313.66 | 888,500 | — | — |
| 2021-04-01 | $153.17 | $313.58 | 995,200 | — | — |
| 2021-03-31 | $151.61 | $310.39 | 1,280,800 | — | — |
| 2021-03-30 | $153.87 | $315.01 | 741,400 | — | — |
| 2021-03-29 | $150.53 | $308.18 | 764,100 | — | — |
| 2021-03-26 | $155.14 | $317.61 | 810,400 | — | — |
| 2021-03-25 | $152.57 | $312.35 | 619,800 | — | — |
| 2021-03-24 | $147.77 | $302.52 | 1,015,200 | — | — |
| 2021-03-23 | $146.57 | $300.07 | 874,800 | — | — |
| 2021-03-22 | $149.42 | $305.90 | 1,008,800 | — | — |
| 2021-03-19 | $152.07 | $311.33 | 3,083,900 | — | — |
| 2021-03-18 | $155.38 | $318.10 | 1,321,600 | — | — |
| 2021-03-17 | $152.84 | $312.90 | 957,000 | — | — |
| 2021-03-16 | $152.64 | $312.50 | 778,900 | — | — |
| 2021-03-15 | $155.30 | $317.94 | 928,000 | — | — |
| 2021-03-12 | $157.56 | $322.57 | 658,600 | — | — |
| 2021-03-11 | $155.57 | $318.49 | 690,900 | — | — |
| 2021-03-10 | $156.61 | $320.62 | 844,100 | — | — |
| 2021-03-09 | $153.03 | $313.29 | 1,153,600 | — | — |
| 2021-03-08 | $159.17 | $325.86 | 852,000 | — | — |
| 2021-03-05 | $156.35 | $320.09 | 958,100 | — | — |
| 2021-03-04 | $152.99 | $313.21 | 722,800 | — | — |
| 2021-03-03 | $155.83 | $319.03 | 1,238,100 | — | — |
| 2021-03-02 | $154.61 | $316.53 | 776,100 | — | — |
| 2021-03-01 | $154.23 | $315.75 | 888,400 | — | — |
| 2021-02-26 | $150.94 | $309.01 | 1,285,000 | — | — |
| 2021-02-25 | $156.70 | $318.56 | 945,700 | — | — |
| 2021-02-24 | $162.13 | $329.59 | 1,235,900 | — | — |
| 2021-02-23 | $159.38 | $324.00 | 1,706,600 | — | — |
| 2021-02-22 | $155.27 | $315.65 | 1,917,200 | — | — |
| 2021-02-19 | $149.97 | $304.87 | 605,000 | — | — |
| 2021-02-18 | $146.74 | $298.31 | 561,000 | — | — |
| 2021-02-17 | $148.20 | $301.28 | 582,300 | — | — |
| 2021-02-16 | $148.67 | $302.23 | 764,800 | — | — |
| 2021-02-12 | $142.23 | $289.14 | 696,100 | — | — |
| 2021-02-11 | $142.21 | $289.10 | 666,400 | — | — |
| 2021-02-10 | $143.36 | $291.44 | 560,000 | — | — |
| 2021-02-09 | $143.06 | $290.83 | 607,700 | — | — |
| 2021-02-08 | $142.90 | $290.50 | 525,700 | — | — |
| 2021-02-05 | $140.40 | $285.42 | 540,500 | — | — |
| 2021-02-04 | $141.00 | $286.64 | 757,700 | — | — |
| 2021-02-03 | $137.38 | $279.28 | 678,500 | — | — |
| 2021-02-02 | $136.08 | $276.64 | 554,500 | — | — |
| 2021-02-01 | $132.95 | $270.27 | 592,600 | — | — |
| 2021-01-29 | $132.47 | $269.30 | 835,000 | — | — |
| 2021-01-28 | $137.35 | $279.22 | 888,500 | — | — |
| 2021-01-27 | $132.83 | $270.03 | 1,238,900 | — | — |
| 2021-01-26 | $137.24 | $278.99 | 644,900 | — | — |
| 2021-01-25 | $140.04 | $284.69 | 1,086,500 | — | — |
| 2021-01-22 | $143.16 | $291.03 | 802,600 | — | — |
| 2021-01-21 | $144.51 | $293.77 | 1,020,800 | — | — |
| 2021-01-20 | $143.73 | $292.19 | 760,100 | — | — |
| 2021-01-19 | $146.20 | $297.21 | 883,200 | — | — |
| 2021-01-15 | $144.77 | $294.30 | 653,500 | — | — |
| 2021-01-14 | $149.36 | $303.63 | 628,700 | — | — |
| 2021-01-13 | $146.71 | $298.25 | 1,059,700 | — | — |
| 2021-01-12 | $149.65 | $304.22 | 1,041,100 | — | — |
| 2021-01-11 | $146.70 | $298.23 | 635,100 | — | — |
| 2021-01-08 | $144.24 | $293.23 | 915,700 | — | — |
| 2021-01-07 | $147.55 | $299.95 | 1,597,800 | — | — |
| 2021-01-06 | $139.81 | $284.22 | 1,386,900 | — | — |
| 2021-01-05 | $128.49 | $261.21 | 767,800 | — | — |
| 2021-01-04 | $126.82 | $257.81 | 936,400 | — | — |