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 | $165.60 | $432.05 | 53,900 | — | — |
| 2021-12-30 | $164.78 | $429.91 | 48,700 | — | — |
| 2021-12-29 | $166.23 | $433.70 | 61,300 | — | — |
| 2021-12-28 | $165.10 | $430.75 | 60,800 | — | — |
| 2021-12-27 | $162.62 | $424.28 | 46,800 | — | — |
| 2021-12-23 | $162.16 | $423.08 | 57,900 | — | — |
| 2021-12-22 | $161.50 | $421.35 | 71,800 | — | — |
| 2021-12-21 | $160.62 | $419.06 | 68,700 | — | — |
| 2021-12-20 | $159.89 | $417.15 | 97,200 | — | — |
| 2021-12-17 | $161.84 | $422.24 | 253,300 | — | — |
| 2021-12-16 | $162.54 | $424.07 | 128,200 | — | — |
| 2021-12-15 | $158.82 | $414.36 | 102,800 | — | — |
| 2021-12-14 | $155.81 | $406.51 | 110,200 | — | — |
| 2021-12-13 | $156.61 | $408.60 | 88,800 | — | — |
| 2021-12-10 | $153.18 | $399.65 | 58,400 | — | — |
| 2021-12-09 | $153.66 | $400.90 | 67,600 | — | — |
| 2021-12-08 | $154.40 | $402.83 | 80,000 | — | — |
| 2021-12-07 | $150.90 | $393.70 | 68,800 | — | — |
| 2021-12-06 | $152.69 | $398.37 | 71,100 | — | — |
| 2021-12-03 | $149.80 | $390.83 | 66,400 | — | — |
| 2021-12-02 | $150.28 | $389.99 | 103,700 | — | — |
| 2021-12-01 | $147.32 | $382.31 | 168,500 | — | — |
| 2021-11-30 | $146.20 | $379.41 | 132,200 | — | — |
| 2021-11-29 | $154.16 | $400.06 | 78,900 | — | — |
| 2021-11-26 | $157.59 | $408.96 | 57,200 | — | — |
| 2021-11-24 | $162.11 | $420.69 | 78,400 | — | — |
| 2021-11-23 | $163.20 | $423.52 | 87,800 | — | — |
| 2021-11-22 | $161.40 | $418.85 | 69,600 | — | — |
| 2021-11-19 | $157.92 | $409.82 | 124,100 | — | — |
| 2021-11-18 | $160.92 | $417.61 | 99,900 | — | — |
| 2021-11-17 | $161.43 | $418.93 | 99,100 | — | — |
| 2021-11-16 | $164.62 | $427.21 | 82,600 | — | — |
| 2021-11-15 | $164.95 | $428.06 | 62,800 | — | — |
| 2021-11-12 | $163.48 | $424.25 | 56,100 | — | — |
| 2021-11-11 | $163.21 | $423.55 | 67,500 | — | — |
| 2021-11-10 | $162.15 | $420.80 | 111,600 | — | — |
| 2021-11-09 | $161.08 | $418.02 | 51,900 | — | — |
| 2021-11-08 | $161.69 | $419.60 | 94,300 | — | — |
| 2021-11-05 | $160.77 | $417.22 | 93,200 | — | — |
| 2021-11-04 | $159.89 | $414.93 | 168,900 | — | — |
| 2021-11-03 | $162.09 | $420.64 | 235,400 | — | — |
| 2021-11-02 | $169.22 | $439.15 | 106,800 | — | — |
| 2021-11-01 | $168.43 | $437.10 | 158,300 | — | — |
| 2021-10-29 | $170.00 | $441.17 | 396,300 | — | — |
| 2021-10-28 | $171.46 | $444.96 | 97,300 | — | — |
| 2021-10-27 | $173.17 | $449.40 | 70,600 | — | — |
| 2021-10-26 | $175.01 | $454.17 | 98,400 | — | — |
| 2021-10-25 | $174.45 | $452.72 | 73,900 | — | — |
| 2021-10-22 | $173.50 | $450.25 | 53,100 | — | — |
| 2021-10-21 | $171.77 | $445.76 | 77,500 | — | — |
| 2021-10-20 | $171.85 | $445.97 | 63,600 | — | — |
| 2021-10-19 | $170.65 | $442.86 | 39,400 | — | — |
| 2021-10-18 | $170.79 | $443.22 | 48,900 | — | — |
| 2021-10-15 | $172.55 | $447.79 | 85,300 | — | — |
| 2021-10-14 | $173.82 | $451.08 | 63,800 | — | — |
| 2021-10-13 | $171.41 | $444.83 | 60,000 | — | — |
| 2021-10-12 | $171.86 | $446.00 | 50,500 | — | — |
| 2021-10-11 | $172.69 | $448.15 | 57,700 | — | — |
| 2021-10-08 | $173.36 | $449.89 | 33,400 | — | — |
| 2021-10-07 | $173.58 | $450.46 | 86,000 | — | — |
| 2021-10-06 | $174.96 | $454.04 | 83,800 | — | — |
| 2021-10-05 | $172.98 | $448.90 | 105,200 | — | — |
| 2021-10-04 | $172.45 | $447.53 | 144,100 | — | — |
| 2021-10-01 | $169.78 | $440.60 | 160,900 | — | — |
| 2021-09-30 | $168.81 | $438.08 | 174,100 | — | — |
| 2021-09-29 | $171.03 | $443.84 | 115,400 | — | — |
| 2021-09-28 | $169.24 | $439.20 | 104,000 | — | — |
| 2021-09-27 | $171.03 | $443.84 | 128,100 | — | — |
| 2021-09-24 | $168.48 | $437.23 | 61,200 | — | — |
| 2021-09-23 | $168.52 | $437.33 | 88,700 | — | — |
| 2021-09-22 | $168.63 | $437.61 | 110,400 | — | — |
| 2021-09-21 | $168.74 | $437.90 | 87,100 | — | — |
| 2021-09-20 | $168.93 | $438.39 | 104,800 | — | — |
| 2021-09-17 | $169.81 | $440.68 | 336,600 | — | — |
| 2021-09-16 | $169.39 | $439.59 | 125,100 | — | — |
| 2021-09-15 | $169.15 | $438.96 | 87,600 | — | — |
| 2021-09-14 | $168.86 | $438.21 | 100,100 | — | — |
| 2021-09-13 | $170.46 | $442.36 | 65,600 | — | — |
| 2021-09-10 | $173.01 | $448.98 | 62,200 | — | — |
| 2021-09-09 | $173.04 | $449.06 | 49,300 | — | — |
| 2021-09-08 | $175.38 | $453.19 | 55,000 | — | — |
| 2021-09-07 | $173.45 | $448.20 | 68,400 | — | — |
| 2021-09-03 | $175.29 | $452.95 | 100,300 | — | — |
| 2021-09-02 | $176.80 | $456.85 | 79,100 | — | — |
| 2021-09-01 | $175.06 | $452.36 | 107,500 | — | — |
| 2021-08-31 | $177.24 | $457.99 | 148,100 | — | — |
| 2021-08-30 | $177.28 | $458.10 | 68,300 | — | — |
| 2021-08-27 | $179.83 | $464.68 | 140,100 | — | — |
| 2021-08-26 | $176.67 | $456.52 | 212,200 | — | — |
| 2021-08-25 | $182.64 | $471.95 | 151,100 | — | — |
| 2021-08-24 | $183.16 | $473.29 | 127,700 | — | — |
| 2021-08-23 | $185.65 | $479.72 | 91,700 | — | — |
| 2021-08-20 | $186.46 | $481.82 | 107,800 | — | — |
| 2021-08-19 | $186.94 | $483.06 | 107,800 | — | — |
| 2021-08-18 | $186.50 | $481.92 | 53,000 | — | — |
| 2021-08-17 | $190.31 | $491.76 | 68,300 | — | — |
| 2021-08-16 | $190.25 | $491.61 | 64,200 | — | — |
| 2021-08-13 | $191.51 | $494.87 | 56,200 | — | — |
| 2021-08-12 | $190.62 | $492.57 | 53,800 | — | — |
| 2021-08-11 | $192.11 | $496.42 | 44,800 | — | — |
| 2021-08-10 | $190.07 | $491.14 | 45,900 | — | — |
| 2021-08-09 | $190.30 | $491.74 | 57,100 | — | — |
| 2021-08-06 | $189.22 | $488.95 | 60,700 | — | — |
| 2021-08-05 | $190.50 | $492.26 | 72,100 | — | — |
| 2021-08-04 | $188.75 | $487.73 | 68,900 | — | — |
| 2021-08-03 | $195.62 | $505.49 | 59,600 | — | — |
| 2021-08-02 | $197.32 | $509.88 | 52,600 | — | — |
| 2021-07-30 | $197.87 | $511.30 | 280,700 | — | — |
| 2021-07-29 | $194.79 | $503.34 | 71,600 | — | — |
| 2021-07-28 | $195.09 | $504.12 | 79,500 | — | — |
| 2021-07-27 | $197.76 | $511.02 | 66,500 | — | — |
| 2021-07-26 | $197.42 | $510.14 | 53,300 | — | — |
| 2021-07-23 | $198.09 | $511.87 | 55,200 | — | — |
| 2021-07-22 | $193.58 | $500.21 | 74,800 | — | — |
| 2021-07-21 | $196.10 | $506.73 | 80,600 | — | — |
| 2021-07-20 | $196.66 | $508.17 | 92,200 | — | — |
| 2021-07-19 | $196.93 | $508.87 | 68,300 | — | — |
| 2021-07-16 | $200.08 | $517.01 | 76,800 | — | — |
| 2021-07-15 | $199.04 | $514.32 | 74,500 | — | — |
| 2021-07-14 | $198.43 | $512.75 | 73,500 | — | — |
| 2021-07-13 | $196.35 | $507.37 | 94,200 | — | — |
| 2021-07-12 | $196.21 | $507.01 | 49,500 | — | — |
| 2021-07-09 | $196.04 | $506.57 | 51,700 | — | — |
| 2021-07-08 | $194.54 | $502.70 | 48,200 | — | — |
| 2021-07-07 | $195.01 | $503.91 | 61,700 | — | — |
| 2021-07-06 | $194.16 | $501.71 | 58,500 | — | — |
| 2021-07-02 | $194.00 | $501.30 | 51,700 | — | — |
| 2021-07-01 | $194.00 | $501.30 | 65,600 | — | — |
| 2021-06-30 | $193.51 | $500.03 | 68,900 | — | — |
| 2021-06-29 | $193.85 | $500.91 | 81,500 | — | — |
| 2021-06-28 | $193.75 | $500.65 | 80,900 | — | — |
| 2021-06-25 | $195.59 | $505.41 | 319,100 | — | — |
| 2021-06-24 | $192.11 | $496.42 | 56,800 | — | — |
| 2021-06-23 | $191.27 | $494.25 | 126,300 | — | — |
| 2021-06-22 | $194.07 | $501.48 | 103,100 | — | — |
| 2021-06-21 | $193.00 | $498.72 | 67,800 | — | — |
| 2021-06-18 | $191.24 | $494.17 | 147,200 | — | — |
| 2021-06-17 | $196.06 | $506.62 | 64,100 | — | — |
| 2021-06-16 | $195.76 | $505.85 | 68,700 | — | — |
| 2021-06-15 | $196.33 | $507.32 | 72,300 | — | — |
| 2021-06-14 | $196.27 | $507.17 | 57,600 | — | — |
| 2021-06-11 | $197.11 | $509.34 | 75,200 | — | — |
| 2021-06-10 | $195.15 | $504.27 | 74,700 | — | — |
| 2021-06-09 | $196.13 | $506.80 | 75,600 | — | — |
| 2021-06-08 | $196.52 | $507.81 | 127,800 | — | — |
| 2021-06-07 | $194.54 | $500.76 | 101,900 | — | — |
| 2021-06-04 | $192.79 | $496.25 | 74,800 | — | — |
| 2021-06-03 | $190.92 | $491.44 | 72,600 | — | — |
| 2021-06-02 | $189.83 | $488.63 | 107,600 | — | — |
| 2021-06-01 | $188.00 | $483.92 | 134,500 | — | — |
| 2021-05-28 | $186.67 | $480.50 | 98,400 | — | — |
| 2021-05-27 | $186.05 | $478.90 | 79,500 | — | — |
| 2021-05-26 | $187.59 | $482.87 | 130,100 | — | — |
| 2021-05-25 | $187.06 | $481.50 | 86,400 | — | — |
| 2021-05-24 | $186.20 | $479.29 | 51,400 | — | — |
| 2021-05-21 | $186.99 | $481.32 | 103,900 | — | — |
| 2021-05-20 | $187.70 | $483.15 | 73,100 | — | — |
| 2021-05-19 | $187.30 | $482.12 | 44,000 | — | — |
| 2021-05-18 | $185.98 | $478.72 | 103,200 | — | — |
| 2021-05-17 | $189.30 | $487.27 | 41,700 | — | — |
| 2021-05-14 | $190.02 | $489.12 | 73,400 | — | — |
| 2021-05-13 | $188.25 | $484.57 | 91,000 | — | — |
| 2021-05-12 | $182.83 | $470.62 | 79,800 | — | — |
| 2021-05-11 | $188.50 | $485.21 | 102,200 | — | — |
| 2021-05-10 | $189.00 | $486.50 | 89,700 | — | — |
| 2021-05-07 | $189.02 | $486.55 | 56,400 | — | — |
| 2021-05-06 | $190.41 | $490.13 | 95,900 | — | — |
| 2021-05-05 | $186.14 | $479.14 | 120,800 | — | — |
| 2021-05-04 | $187.20 | $481.86 | 205,200 | — | — |
| 2021-05-03 | $188.18 | $484.39 | 98,900 | — | — |
| 2021-04-30 | $184.71 | $475.45 | 347,800 | — | — |
| 2021-04-29 | $185.76 | $478.16 | 83,700 | — | — |
| 2021-04-28 | $182.50 | $469.77 | 68,000 | — | — |
| 2021-04-27 | $183.51 | $472.37 | 63,400 | — | — |
| 2021-04-26 | $183.60 | $472.60 | 49,100 | — | — |
| 2021-04-23 | $185.77 | $478.18 | 79,000 | — | — |
| 2021-04-22 | $184.98 | $476.15 | 86,400 | — | — |
| 2021-04-21 | $185.13 | $476.54 | 74,800 | — | — |
| 2021-04-20 | $181.80 | $467.96 | 53,300 | — | — |
| 2021-04-19 | $182.16 | $468.89 | 49,700 | — | — |
| 2021-04-16 | $180.46 | $464.51 | 90,000 | — | — |
| 2021-04-15 | $180.26 | $464.00 | 66,300 | — | — |
| 2021-04-14 | $178.77 | $460.16 | 55,200 | — | — |
| 2021-04-13 | $179.86 | $462.97 | 68,100 | — | — |
| 2021-04-12 | $179.94 | $463.18 | 104,000 | — | — |
| 2021-04-09 | $178.85 | $460.37 | 51,000 | — | — |
| 2021-04-08 | $179.27 | $461.45 | 72,400 | — | — |
| 2021-04-07 | $178.34 | $459.06 | 54,700 | — | — |
| 2021-04-06 | $178.34 | $459.06 | 55,800 | — | — |
| 2021-04-05 | $178.09 | $458.41 | 83,500 | — | — |
| 2021-04-01 | $177.85 | $457.80 | 64,600 | — | — |
| 2021-03-31 | $175.36 | $451.39 | 111,800 | — | — |
| 2021-03-30 | $179.77 | $462.74 | 131,600 | — | — |
| 2021-03-29 | $181.36 | $466.83 | 207,000 | — | — |
| 2021-03-26 | $183.68 | $472.80 | 89,100 | — | — |
| 2021-03-25 | $180.74 | $465.24 | 60,200 | — | — |
| 2021-03-24 | $179.83 | $462.89 | 83,500 | — | — |
| 2021-03-23 | $180.67 | $465.06 | 98,100 | — | — |
| 2021-03-22 | $183.91 | $473.40 | 83,100 | — | — |
| 2021-03-19 | $184.78 | $475.63 | 296,500 | — | — |
| 2021-03-18 | $182.26 | $469.15 | 58,100 | — | — |
| 2021-03-17 | $183.40 | $472.08 | 58,900 | — | — |
| 2021-03-16 | $185.41 | $477.26 | 46,200 | — | — |
| 2021-03-15 | $185.30 | $476.97 | 50,200 | — | — |
| 2021-03-12 | $185.49 | $477.46 | 80,900 | — | — |
| 2021-03-11 | $183.91 | $473.40 | 54,200 | — | — |
| 2021-03-10 | $183.03 | $471.13 | 52,700 | — | — |
| 2021-03-09 | $180.55 | $464.75 | 64,500 | — | — |
| 2021-03-08 | $181.42 | $466.99 | 88,900 | — | — |
| 2021-03-05 | $180.38 | $462.38 | 83,400 | — | — |
| 2021-03-04 | $175.24 | $449.20 | 87,200 | — | — |
| 2021-03-03 | $174.11 | $446.31 | 86,600 | — | — |
| 2021-03-02 | $174.76 | $447.97 | 78,200 | — | — |
| 2021-03-01 | $177.35 | $454.61 | 67,200 | — | — |
| 2021-02-26 | $174.67 | $447.74 | 110,800 | — | — |
| 2021-02-25 | $176.98 | $453.66 | 65,200 | — | — |
| 2021-02-24 | $177.36 | $454.64 | 74,300 | — | — |
| 2021-02-23 | $177.99 | $456.25 | 57,600 | — | — |
| 2021-02-22 | $176.47 | $452.36 | 63,800 | — | — |
| 2021-02-19 | $178.47 | $457.48 | 113,400 | — | — |
| 2021-02-18 | $179.84 | $460.99 | 60,600 | — | — |
| 2021-02-17 | $179.50 | $460.12 | 48,800 | — | — |
| 2021-02-16 | $180.19 | $461.89 | 132,700 | — | — |
| 2021-02-12 | $184.85 | $473.84 | 54,200 | — | — |
| 2021-02-11 | $184.63 | $473.27 | 81,500 | — | — |
| 2021-02-10 | $185.47 | $475.43 | 99,000 | — | — |
| 2021-02-09 | $185.46 | $475.40 | 56,800 | — | — |
| 2021-02-08 | $184.25 | $472.30 | 88,300 | — | — |
| 2021-02-05 | $180.54 | $462.79 | 85,700 | — | — |
| 2021-02-04 | $180.79 | $463.43 | 104,400 | — | — |
| 2021-02-03 | $179.03 | $458.92 | 88,900 | — | — |
| 2021-02-02 | $177.55 | $455.12 | 69,900 | — | — |
| 2021-02-01 | $174.05 | $446.15 | 98,600 | — | — |
| 2021-01-29 | $174.58 | $447.51 | 375,800 | — | — |
| 2021-01-28 | $176.46 | $452.33 | 108,700 | — | — |
| 2021-01-27 | $179.40 | $459.87 | 197,500 | — | — |
| 2021-01-26 | $179.27 | $459.53 | 119,600 | — | — |
| 2021-01-25 | $177.83 | $455.84 | 111,500 | — | — |
| 2021-01-22 | $174.46 | $447.20 | 82,300 | — | — |
| 2021-01-21 | $174.46 | $447.20 | 54,400 | — | — |
| 2021-01-20 | $175.00 | $448.59 | 124,800 | — | — |
| 2021-01-19 | $173.39 | $444.46 | 89,600 | — | — |
| 2021-01-15 | $174.27 | $446.72 | 96,400 | — | — |
| 2021-01-14 | $174.21 | $446.56 | 86,500 | — | — |
| 2021-01-13 | $172.10 | $441.15 | 87,500 | — | — |
| 2021-01-12 | $173.01 | $443.49 | 69,100 | — | — |
| 2021-01-11 | $174.21 | $446.56 | 74,300 | — | — |
| 2021-01-08 | $180.04 | $461.51 | 84,900 | — | — |
| 2021-01-07 | $182.19 | $467.02 | 82,100 | — | — |
| 2021-01-06 | $182.00 | $466.53 | 161,600 | — | — |
| 2021-01-05 | $178.01 | $456.30 | 115,000 | — | — |
| 2021-01-04 | $177.55 | $455.12 | 102,800 | — | — |