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 | $114.15 | $239.82 | 1,298,900 | — | — |
| 2021-12-30 | $113.85 | $239.19 | 1,348,400 | — | — |
| 2021-12-29 | $114.89 | $240.33 | 1,079,000 | — | — |
| 2021-12-28 | $114.45 | $239.41 | 1,524,600 | — | — |
| 2021-12-27 | $116.65 | $244.01 | 1,550,600 | — | — |
| 2021-12-23 | $114.30 | $239.09 | 1,191,900 | — | — |
| 2021-12-22 | $113.64 | $237.71 | 1,095,600 | — | — |
| 2021-12-21 | $112.52 | $235.37 | 2,515,100 | — | — |
| 2021-12-20 | $111.13 | $232.46 | 3,248,700 | — | — |
| 2021-12-17 | $118.00 | $246.83 | 7,103,200 | — | — |
| 2021-12-16 | $113.90 | $238.26 | 4,963,900 | — | — |
| 2021-12-15 | $108.22 | $226.37 | 8,675,100 | — | — |
| 2021-12-14 | $118.42 | $247.71 | 3,672,500 | — | — |
| 2021-12-13 | $115.55 | $241.71 | 2,591,500 | — | — |
| 2021-12-10 | $113.21 | $236.81 | 1,890,000 | — | — |
| 2021-12-09 | $112.89 | $236.14 | 1,968,200 | — | — |
| 2021-12-08 | $112.81 | $235.98 | 1,722,700 | — | — |
| 2021-12-07 | $114.01 | $238.49 | 2,498,700 | — | — |
| 2021-12-06 | $110.24 | $230.60 | 3,084,800 | — | — |
| 2021-12-03 | $110.50 | $231.14 | 4,211,200 | — | — |
| 2021-12-02 | $107.56 | $224.99 | 2,945,000 | — | — |
| 2021-12-01 | $104.69 | $218.99 | 4,309,000 | — | — |
| 2021-11-30 | $106.26 | $222.27 | 6,881,700 | — | — |
| 2021-11-29 | $112.07 | $234.43 | 2,854,000 | — | — |
| 2021-11-26 | $113.98 | $238.42 | 2,825,900 | — | — |
| 2021-11-24 | $115.79 | $242.21 | 2,649,300 | — | — |
| 2021-11-23 | $119.38 | $249.72 | 3,831,700 | — | — |
| 2021-11-22 | $119.67 | $250.33 | 5,089,100 | — | — |
| 2021-11-19 | $112.85 | $236.06 | 2,879,500 | — | — |
| 2021-11-18 | $111.70 | $233.65 | 2,590,400 | — | — |
| 2021-11-17 | $109.11 | $228.24 | 2,834,600 | — | — |
| 2021-11-16 | $111.70 | $233.65 | 3,187,200 | — | — |
| 2021-11-15 | $109.96 | $230.01 | 3,568,500 | — | — |
| 2021-11-12 | $112.24 | $234.78 | 3,011,600 | — | — |
| 2021-11-11 | $113.37 | $237.15 | 3,301,500 | — | — |
| 2021-11-10 | $110.36 | $230.85 | 3,212,100 | — | — |
| 2021-11-09 | $113.40 | $237.21 | 3,173,400 | — | — |
| 2021-11-08 | $116.24 | $243.15 | 4,202,300 | — | — |
| 2021-11-05 | $112.20 | $234.70 | 3,130,900 | — | — |
| 2021-11-04 | $111.80 | $233.86 | 3,557,100 | — | — |
| 2021-11-03 | $110.25 | $230.62 | 3,140,600 | — | — |
| 2021-11-02 | $107.22 | $224.28 | 3,297,300 | — | — |
| 2021-11-01 | $109.22 | $228.47 | 4,552,500 | — | — |
| 2021-10-29 | $111.65 | $233.55 | 5,369,700 | — | — |
| 2021-10-28 | $109.39 | $228.82 | 2,993,500 | — | — |
| 2021-10-27 | $108.20 | $226.33 | 3,158,700 | — | — |
| 2021-10-26 | $111.43 | $233.09 | 5,641,700 | — | — |
| 2021-10-25 | $109.42 | $228.88 | 4,507,900 | — | — |
| 2021-10-22 | $102.33 | $214.05 | 3,153,400 | — | — |
| 2021-10-21 | $102.07 | $213.51 | 4,479,400 | — | — |
| 2021-10-20 | $105.16 | $219.97 | 3,660,500 | — | — |
| 2021-10-19 | $103.30 | $216.08 | 2,190,700 | — | — |
| 2021-10-18 | $102.53 | $214.47 | 2,687,600 | — | — |
| 2021-10-15 | $101.78 | $212.90 | 2,489,300 | — | — |
| 2021-10-14 | $101.23 | $211.75 | 2,386,300 | — | — |
| 2021-10-13 | $100.34 | $209.89 | 2,692,900 | — | — |
| 2021-10-12 | $99.60 | $208.34 | 2,194,000 | — | — |
| 2021-10-11 | $98.62 | $206.29 | 2,378,300 | — | — |
| 2021-10-08 | $97.97 | $204.93 | 2,448,400 | — | — |
| 2021-10-07 | $98.95 | $206.98 | 3,234,200 | — | — |
| 2021-10-06 | $95.99 | $200.79 | 3,402,200 | — | — |
| 2021-10-05 | $98.70 | $206.46 | 2,395,400 | — | — |
| 2021-10-04 | $96.78 | $202.44 | 3,073,800 | — | — |
| 2021-10-01 | $97.65 | $204.26 | 4,788,700 | — | — |
| 2021-09-30 | $98.49 | $206.02 | 2,544,600 | — | — |
| 2021-09-29 | $99.79 | $208.74 | 2,370,600 | — | — |
| 2021-09-28 | $102.92 | $214.44 | 2,421,600 | — | — |
| 2021-09-27 | $103.92 | $216.52 | 2,844,800 | — | — |
| 2021-09-24 | $100.92 | $210.27 | 3,356,400 | — | — |
| 2021-09-23 | $99.40 | $207.11 | 3,986,100 | — | — |
| 2021-09-22 | $97.18 | $202.48 | 3,692,700 | — | — |
| 2021-09-21 | $96.21 | $200.46 | 4,438,100 | — | — |
| 2021-09-20 | $96.88 | $201.86 | 6,527,500 | — | — |
| 2021-09-17 | $104.89 | $218.55 | 7,501,700 | — | — |
| 2021-09-16 | $109.82 | $228.82 | 3,306,600 | — | — |
| 2021-09-15 | $109.63 | $228.42 | 3,266,700 | — | — |
| 2021-09-14 | $106.20 | $221.27 | 2,852,700 | — | — |
| 2021-09-13 | $109.20 | $227.53 | 3,494,000 | — | — |
| 2021-09-10 | $112.25 | $233.88 | 2,288,300 | — | — |
| 2021-09-09 | $112.57 | $234.55 | 1,712,300 | — | — |
| 2021-09-08 | $112.18 | $233.73 | 2,310,800 | — | — |
| 2021-09-07 | $114.76 | $239.11 | 2,918,100 | — | — |
| 2021-09-03 | $114.05 | $237.63 | 1,879,800 | — | — |
| 2021-09-02 | $115.28 | $240.19 | 2,035,600 | — | — |
| 2021-09-01 | $116.26 | $242.24 | 3,168,100 | — | — |
| 2021-08-31 | $117.56 | $244.94 | 3,543,700 | — | — |
| 2021-08-30 | $121.04 | $252.19 | 3,042,500 | — | — |
| 2021-08-27 | $119.85 | $249.72 | 2,430,100 | — | — |
| 2021-08-26 | $118.06 | $245.99 | 2,291,800 | — | — |
| 2021-08-25 | $119.96 | $249.94 | 3,463,000 | — | — |
| 2021-08-24 | $123.25 | $256.80 | 2,479,900 | — | — |
| 2021-08-23 | $119.83 | $249.67 | 2,594,100 | — | — |
| 2021-08-20 | $116.42 | $242.57 | 2,871,800 | — | — |
| 2021-08-19 | $117.43 | $244.67 | 3,438,200 | — | — |
| 2021-08-18 | $120.77 | $251.63 | 2,816,700 | — | — |
| 2021-08-17 | $119.57 | $249.13 | 4,321,300 | — | — |
| 2021-08-16 | $124.28 | $258.95 | 4,085,200 | — | — |
| 2021-08-13 | $126.17 | $262.88 | 4,748,700 | — | — |
| 2021-08-12 | $125.24 | $260.95 | 5,215,000 | — | — |
| 2021-08-11 | $122.72 | $255.70 | 9,300,900 | — | — |
| 2021-08-10 | $118.10 | $246.07 | 8,317,800 | — | — |
| 2021-08-09 | $107.78 | $224.57 | 4,780,400 | — | — |
| 2021-08-06 | $104.31 | $217.34 | 2,668,300 | — | — |
| 2021-08-05 | $101.51 | $211.50 | 5,150,600 | — | — |
| 2021-08-04 | $104.90 | $218.57 | 2,499,900 | — | — |
| 2021-08-03 | $106.67 | $222.25 | 3,524,800 | — | — |
| 2021-08-02 | $102.08 | $212.69 | 3,531,700 | — | — |
| 2021-07-30 | $104.02 | $216.73 | 4,793,900 | — | — |
| 2021-07-29 | $103.45 | $215.54 | 4,246,000 | — | — |
| 2021-07-28 | $99.40 | $207.11 | 3,063,200 | — | — |
| 2021-07-27 | $98.38 | $204.98 | 2,848,300 | — | — |
| 2021-07-26 | $97.76 | $203.69 | 3,235,800 | — | — |
| 2021-07-23 | $94.33 | $196.54 | 1,847,900 | — | — |
| 2021-07-22 | $93.85 | $195.54 | 2,838,700 | — | — |
| 2021-07-21 | $92.90 | $193.56 | 1,832,100 | — | — |
| 2021-07-20 | $91.52 | $190.69 | 2,471,200 | — | — |
| 2021-07-19 | $90.04 | $187.60 | 3,398,300 | — | — |
| 2021-07-16 | $92.04 | $191.77 | 2,313,600 | — | — |
| 2021-07-15 | $95.42 | $198.81 | 1,278,300 | — | — |
| 2021-07-14 | $95.08 | $198.11 | 1,604,100 | — | — |
| 2021-07-13 | $95.30 | $198.56 | 1,580,500 | — | — |
| 2021-07-12 | $97.76 | $203.69 | 1,849,500 | — | — |
| 2021-07-09 | $97.17 | $202.46 | 2,711,700 | — | — |
| 2021-07-08 | $93.70 | $195.23 | 2,290,100 | — | — |
| 2021-07-07 | $95.69 | $199.38 | 2,568,400 | — | — |
| 2021-07-06 | $92.55 | $192.83 | 3,142,000 | — | — |
| 2021-07-02 | $96.52 | $201.11 | 2,215,900 | — | — |
| 2021-07-01 | $96.65 | $201.38 | 1,778,700 | — | — |
| 2021-06-30 | $95.93 | $199.88 | 1,970,400 | — | — |
| 2021-06-29 | $94.63 | $197.17 | 1,663,400 | — | — |
| 2021-06-28 | $95.11 | $197.32 | 2,378,300 | — | — |
| 2021-06-25 | $96.69 | $200.60 | 2,838,400 | — | — |
| 2021-06-24 | $97.88 | $203.07 | 3,584,700 | — | — |
| 2021-06-23 | $95.97 | $199.11 | 2,922,200 | — | — |
| 2021-06-22 | $95.68 | $198.51 | 2,221,600 | — | — |
| 2021-06-21 | $95.86 | $198.88 | 2,482,200 | — | — |
| 2021-06-18 | $93.02 | $192.99 | 5,248,400 | — | — |
| 2021-06-17 | $95.25 | $197.61 | 5,508,600 | — | — |
| 2021-06-16 | $99.94 | $207.34 | 3,913,000 | — | — |
| 2021-06-15 | $101.92 | $211.45 | 5,860,100 | — | — |
| 2021-06-14 | $102.71 | $213.09 | 3,797,400 | — | — |
| 2021-06-11 | $106.59 | $221.14 | 2,049,800 | — | — |
| 2021-06-10 | $106.31 | $220.56 | 2,154,800 | — | — |
| 2021-06-09 | $107.58 | $223.20 | 2,593,600 | — | — |
| 2021-06-08 | $109.99 | $228.20 | 2,764,100 | — | — |
| 2021-06-07 | $107.37 | $222.76 | 3,320,100 | — | — |
| 2021-06-04 | $108.78 | $225.69 | 2,572,300 | — | — |
| 2021-06-03 | $107.07 | $222.14 | 2,998,400 | — | — |
| 2021-06-02 | $105.03 | $217.91 | 6,173,000 | — | — |
| 2021-06-01 | $110.74 | $229.75 | 7,982,300 | — | — |
| 2021-05-28 | $102.54 | $212.74 | 3,277,900 | — | — |
| 2021-05-27 | $101.05 | $209.65 | 4,945,000 | — | — |
| 2021-05-26 | $100.85 | $209.23 | 2,140,100 | — | — |
| 2021-05-25 | $100.05 | $207.57 | 3,185,700 | — | — |
| 2021-05-24 | $103.36 | $214.44 | 1,956,100 | — | — |
| 2021-05-21 | $102.13 | $211.89 | 2,446,000 | — | — |
| 2021-05-20 | $101.13 | $209.81 | 3,253,900 | — | — |
| 2021-05-19 | $101.53 | $210.64 | 5,491,400 | — | — |
| 2021-05-18 | $103.47 | $214.67 | 7,802,500 | — | — |
| 2021-05-17 | $106.32 | $220.58 | 5,134,300 | — | — |
| 2021-05-14 | $102.51 | $212.68 | 3,970,400 | — | — |
| 2021-05-13 | $100.80 | $209.13 | 4,686,800 | — | — |
| 2021-05-12 | $95.99 | $199.15 | 4,676,200 | — | — |
| 2021-05-11 | $101.98 | $211.58 | 5,109,600 | — | — |
| 2021-05-10 | $101.30 | $210.17 | 6,084,000 | — | — |
| 2021-05-07 | $98.76 | $204.90 | 3,977,200 | — | — |
| 2021-05-06 | $95.69 | $198.53 | 4,550,400 | — | — |
| 2021-05-05 | $92.83 | $192.59 | 5,123,800 | — | — |
| 2021-05-04 | $89.66 | $186.02 | 5,176,000 | — | — |
| 2021-05-03 | $85.70 | $177.80 | 4,475,100 | — | — |
| 2021-04-30 | $82.26 | $170.66 | 7,387,000 | — | — |
| 2021-04-29 | $82.41 | $170.98 | 3,463,000 | — | — |
| 2021-04-28 | $81.58 | $169.25 | 3,240,800 | — | — |
| 2021-04-27 | $80.69 | $167.41 | 3,982,700 | — | — |
| 2021-04-26 | $80.60 | $167.22 | 4,502,900 | — | — |
| 2021-04-23 | $77.83 | $161.47 | 4,065,200 | — | — |
| 2021-04-22 | $76.09 | $157.86 | 4,785,200 | — | — |
| 2021-04-21 | $80.18 | $166.35 | 2,807,700 | — | — |
| 2021-04-20 | $78.49 | $162.84 | 2,241,200 | — | — |
| 2021-04-19 | $79.44 | $164.81 | 2,153,400 | — | — |
| 2021-04-16 | $79.50 | $164.94 | 2,227,400 | — | — |
| 2021-04-15 | $78.90 | $163.69 | 2,318,200 | — | — |
| 2021-04-14 | $79.06 | $164.03 | 3,096,000 | — | — |
| 2021-04-13 | $78.28 | $162.41 | 2,725,800 | — | — |
| 2021-04-12 | $80.53 | $167.08 | 1,858,700 | — | — |
| 2021-04-09 | $80.29 | $166.58 | 3,958,200 | — | — |
| 2021-04-08 | $79.60 | $165.15 | 2,733,600 | — | — |
| 2021-04-07 | $79.81 | $165.58 | 2,298,200 | — | — |
| 2021-04-06 | $79.84 | $165.64 | 2,740,100 | — | — |
| 2021-04-05 | $80.51 | $167.03 | 2,633,000 | — | — |
| 2021-04-01 | $79.88 | $165.73 | 4,185,300 | — | — |
| 2021-03-31 | $80.27 | $166.54 | 5,532,700 | — | — |
| 2021-03-30 | $80.39 | $166.78 | 4,304,600 | — | — |
| 2021-03-29 | $78.75 | $162.54 | 6,114,000 | — | — |
| 2021-03-26 | $79.30 | $163.68 | 7,677,100 | — | — |
| 2021-03-25 | $72.82 | $150.30 | 4,329,800 | — | — |
| 2021-03-24 | $69.47 | $143.39 | 3,282,600 | — | — |
| 2021-03-23 | $67.51 | $139.34 | 2,948,700 | — | — |
| 2021-03-22 | $69.55 | $143.55 | 3,280,800 | — | — |
| 2021-03-19 | $71.32 | $147.21 | 6,491,300 | — | — |
| 2021-03-18 | $70.40 | $145.31 | 2,598,400 | — | — |
| 2021-03-17 | $70.24 | $144.98 | 2,061,500 | — | — |
| 2021-03-16 | $68.91 | $142.23 | 2,074,000 | — | — |
| 2021-03-15 | $69.50 | $143.45 | 2,839,600 | — | — |
| 2021-03-12 | $69.76 | $143.99 | 2,346,700 | — | — |
| 2021-03-11 | $67.83 | $140.00 | 2,150,400 | — | — |
| 2021-03-10 | $67.46 | $139.24 | 2,048,200 | — | — |
| 2021-03-09 | $65.86 | $135.94 | 2,751,400 | — | — |
| 2021-03-08 | $66.37 | $136.99 | 2,925,400 | — | — |
| 2021-03-05 | $62.92 | $129.87 | 2,240,700 | — | — |
| 2021-03-04 | $60.40 | $124.67 | 2,052,000 | — | — |
| 2021-03-03 | $62.30 | $128.59 | 3,116,600 | — | — |
| 2021-03-02 | $61.81 | $127.58 | 2,396,000 | — | — |
| 2021-03-01 | $61.52 | $126.98 | 4,016,900 | — | — |
| 2021-02-26 | $59.82 | $123.47 | 2,876,200 | — | — |
| 2021-02-25 | $61.51 | $126.96 | 1,883,500 | — | — |
| 2021-02-24 | $63.03 | $130.10 | 3,423,600 | — | — |
| 2021-02-23 | $60.86 | $125.62 | 3,668,600 | — | — |
| 2021-02-22 | $59.87 | $123.57 | 3,802,000 | — | — |
| 2021-02-19 | $58.04 | $119.80 | 3,627,000 | — | — |
| 2021-02-18 | $56.50 | $116.62 | 2,739,500 | — | — |
| 2021-02-17 | $57.00 | $117.65 | 3,737,700 | — | — |
| 2021-02-16 | $57.34 | $118.35 | 3,784,600 | — | — |
| 2021-02-12 | $56.34 | $116.29 | 2,363,400 | — | — |
| 2021-02-11 | $54.85 | $113.21 | 1,421,600 | — | — |
| 2021-02-10 | $54.96 | $113.44 | 2,180,900 | — | — |
| 2021-02-09 | $54.68 | $112.86 | 2,877,500 | — | — |
| 2021-02-08 | $53.70 | $110.84 | 1,680,700 | — | — |
| 2021-02-05 | $52.98 | $109.35 | 1,811,100 | — | — |
| 2021-02-04 | $52.02 | $107.37 | 2,675,700 | — | — |
| 2021-02-03 | $51.66 | $106.63 | 2,854,100 | — | — |
| 2021-02-02 | $50.47 | $104.17 | 3,365,700 | — | — |
| 2021-02-01 | $49.02 | $101.18 | 2,445,500 | — | — |
| 2021-01-29 | $48.73 | $100.58 | 5,113,700 | — | — |
| 2021-01-28 | $50.33 | $103.88 | 3,985,200 | — | — |
| 2021-01-27 | $51.33 | $105.95 | 3,166,000 | — | — |
| 2021-01-26 | $52.80 | $108.98 | 2,531,300 | — | — |
| 2021-01-25 | $54.52 | $112.53 | 1,984,600 | — | — |
| 2021-01-22 | $54.78 | $113.07 | 1,522,100 | — | — |
| 2021-01-21 | $54.42 | $112.32 | 1,724,200 | — | — |
| 2021-01-20 | $55.76 | $115.09 | 2,232,000 | — | — |
| 2021-01-19 | $55.88 | $115.34 | 1,606,700 | — | — |
| 2021-01-15 | $55.47 | $114.49 | 1,613,600 | — | — |
| 2021-01-14 | $56.68 | $116.99 | 1,207,300 | — | — |
| 2021-01-13 | $56.71 | $117.05 | 1,876,000 | — | — |
| 2021-01-12 | $58.10 | $119.92 | 2,308,400 | — | — |
| 2021-01-11 | $56.80 | $117.24 | 1,857,200 | — | — |
| 2021-01-08 | $56.02 | $115.63 | 2,720,800 | — | — |
| 2021-01-07 | $56.19 | $115.98 | 2,229,400 | — | — |
| 2021-01-06 | $57.02 | $117.69 | 3,291,300 | — | — |
| 2021-01-05 | $54.07 | $111.60 | 2,223,500 | — | — |
| 2021-01-04 | $52.51 | $108.38 | 2,308,900 | — | — |