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
- 1980-11-18 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 | $374.56 | $1,969.62 | 437,100 | — | — |
| 2021-12-30 | $372.46 | $1,958.57 | 435,600 | — | — |
| 2021-12-29 | $372.62 | $1,959.41 | 440,600 | — | — |
| 2021-12-28 | $370.62 | $1,948.90 | 497,800 | — | — |
| 2021-12-27 | $368.80 | $1,939.33 | 420,100 | — | — |
| 2021-12-23 | $362.45 | $1,905.94 | 530,200 | — | — |
| 2021-12-22 | $365.43 | $1,921.61 | 481,600 | — | — |
| 2021-12-21 | $361.79 | $1,902.47 | 733,700 | — | — |
| 2021-12-20 | $365.97 | $1,924.45 | 603,700 | — | — |
| 2021-12-17 | $361.74 | $1,902.20 | 1,369,500 | — | — |
| 2021-12-16 | $363.00 | $1,908.83 | 891,400 | — | — |
| 2021-12-15 | $361.50 | $1,900.94 | 833,900 | — | — |
| 2021-12-14 | $352.29 | $1,852.51 | 968,600 | — | — |
| 2021-12-13 | $355.21 | $1,857.35 | 811,400 | — | — |
| 2021-12-10 | $348.00 | $1,819.65 | 692,400 | — | — |
| 2021-12-09 | $342.30 | $1,789.84 | 1,022,900 | — | — |
| 2021-12-08 | $343.41 | $1,795.65 | 588,800 | — | — |
| 2021-12-07 | $340.26 | $1,779.18 | 673,000 | — | — |
| 2021-12-06 | $339.50 | $1,775.20 | 788,100 | — | — |
| 2021-12-03 | $335.34 | $1,753.45 | 623,700 | — | — |
| 2021-12-02 | $334.99 | $1,751.62 | 721,200 | — | — |
| 2021-12-01 | $325.63 | $1,702.68 | 644,800 | — | — |
| 2021-11-30 | $327.38 | $1,711.83 | 1,471,700 | — | — |
| 2021-11-29 | $331.89 | $1,735.41 | 441,600 | — | — |
| 2021-11-26 | $327.02 | $1,709.95 | 368,800 | — | — |
| 2021-11-24 | $335.05 | $1,751.93 | 242,700 | — | — |
| 2021-11-23 | $330.38 | $1,727.51 | 325,000 | — | — |
| 2021-11-22 | $329.19 | $1,721.29 | 506,700 | — | — |
| 2021-11-19 | $331.74 | $1,734.63 | 518,800 | — | — |
| 2021-11-18 | $335.85 | $1,756.12 | 593,300 | — | — |
| 2021-11-17 | $333.54 | $1,744.04 | 647,100 | — | — |
| 2021-11-16 | $328.18 | $1,716.01 | 449,500 | — | — |
| 2021-11-15 | $331.73 | $1,734.57 | 356,800 | — | — |
| 2021-11-12 | $329.18 | $1,721.24 | 425,700 | — | — |
| 2021-11-11 | $329.02 | $1,720.40 | 219,300 | — | — |
| 2021-11-10 | $327.15 | $1,710.63 | 467,300 | — | — |
| 2021-11-09 | $325.00 | $1,699.38 | 499,300 | — | — |
| 2021-11-08 | $323.46 | $1,691.33 | 520,200 | — | — |
| 2021-11-05 | $322.88 | $1,688.30 | 647,500 | — | — |
| 2021-11-04 | $332.55 | $1,738.86 | 528,600 | — | — |
| 2021-11-03 | $332.74 | $1,739.86 | 460,400 | — | — |
| 2021-11-02 | $337.71 | $1,765.84 | 838,800 | — | — |
| 2021-11-01 | $331.64 | $1,734.10 | 527,000 | — | — |
| 2021-10-29 | $332.18 | $1,736.93 | 1,358,900 | — | — |
| 2021-10-28 | $331.62 | $1,734.00 | 746,700 | — | — |
| 2021-10-27 | $322.44 | $1,686.00 | 421,200 | — | — |
| 2021-10-26 | $326.88 | $1,709.21 | 411,400 | — | — |
| 2021-10-25 | $328.51 | $1,717.74 | 354,000 | — | — |
| 2021-10-22 | $326.33 | $1,706.34 | 451,900 | — | — |
| 2021-10-21 | $322.51 | $1,686.36 | 425,900 | — | — |
| 2021-10-20 | $322.44 | $1,686.00 | 501,000 | — | — |
| 2021-10-19 | $321.00 | $1,678.47 | 387,300 | — | — |
| 2021-10-18 | $322.22 | $1,684.85 | 655,600 | — | — |
| 2021-10-15 | $319.42 | $1,670.21 | 972,800 | — | — |
| 2021-10-14 | $325.88 | $1,703.98 | 755,700 | — | — |
| 2021-10-13 | $317.32 | $1,659.23 | 505,100 | — | — |
| 2021-10-12 | $311.31 | $1,627.80 | 582,300 | — | — |
| 2021-10-11 | $302.10 | $1,579.64 | 339,900 | — | — |
| 2021-10-08 | $299.72 | $1,567.20 | 359,300 | — | — |
| 2021-10-07 | $301.53 | $1,576.66 | 550,000 | — | — |
| 2021-10-06 | $301.42 | $1,576.09 | 929,300 | — | — |
| 2021-10-05 | $295.26 | $1,543.88 | 889,800 | — | — |
| 2021-10-04 | $298.05 | $1,558.47 | 1,023,600 | — | — |
| 2021-10-01 | $297.20 | $1,554.02 | 691,500 | — | — |
| 2021-09-30 | $297.10 | $1,553.50 | 975,200 | — | — |
| 2021-09-29 | $302.32 | $1,580.79 | 581,700 | — | — |
| 2021-09-28 | $299.52 | $1,566.15 | 983,300 | — | — |
| 2021-09-27 | $296.74 | $1,551.62 | 622,800 | — | — |
| 2021-09-24 | $303.88 | $1,588.95 | 650,800 | — | — |
| 2021-09-23 | $305.42 | $1,597.00 | 856,500 | — | — |
| 2021-09-22 | $309.19 | $1,616.72 | 786,400 | — | — |
| 2021-09-21 | $311.93 | $1,631.04 | 510,000 | — | — |
| 2021-09-20 | $312.14 | $1,632.14 | 574,200 | — | — |
| 2021-09-17 | $311.04 | $1,626.39 | 1,409,000 | — | — |
| 2021-09-16 | $317.39 | $1,659.59 | 456,200 | — | — |
| 2021-09-15 | $319.51 | $1,670.68 | 457,700 | — | — |
| 2021-09-14 | $317.42 | $1,659.75 | 543,500 | — | — |
| 2021-09-13 | $321.20 | $1,669.06 | 601,700 | — | — |
| 2021-09-10 | $323.23 | $1,679.60 | 524,700 | — | — |
| 2021-09-09 | $324.17 | $1,684.49 | 573,500 | — | — |
| 2021-09-08 | $330.53 | $1,717.54 | 524,600 | — | — |
| 2021-09-07 | $326.70 | $1,697.64 | 520,200 | — | — |
| 2021-09-03 | $330.76 | $1,718.73 | 431,100 | — | — |
| 2021-09-02 | $331.04 | $1,720.19 | 572,900 | — | — |
| 2021-09-01 | $329.69 | $1,713.17 | 630,300 | — | — |
| 2021-08-31 | $323.61 | $1,681.58 | 832,500 | — | — |
| 2021-08-30 | $320.55 | $1,665.68 | 696,500 | — | — |
| 2021-08-27 | $317.69 | $1,650.82 | 473,600 | — | — |
| 2021-08-26 | $316.27 | $1,643.44 | 627,300 | — | — |
| 2021-08-25 | $316.38 | $1,644.01 | 643,600 | — | — |
| 2021-08-24 | $317.83 | $1,651.54 | 749,300 | — | — |
| 2021-08-23 | $321.23 | $1,669.21 | 633,100 | — | — |
| 2021-08-20 | $324.28 | $1,685.06 | 645,700 | — | — |
| 2021-08-19 | $322.47 | $1,675.65 | 574,800 | — | — |
| 2021-08-18 | $320.22 | $1,663.96 | 1,087,900 | — | — |
| 2021-08-17 | $319.51 | $1,660.27 | 706,600 | — | — |
| 2021-08-16 | $318.11 | $1,653.00 | 688,300 | — | — |
| 2021-08-13 | $314.67 | $1,635.12 | 560,600 | — | — |
| 2021-08-12 | $315.00 | $1,636.84 | 578,500 | — | — |
| 2021-08-11 | $312.00 | $1,621.25 | 505,700 | — | — |
| 2021-08-10 | $311.00 | $1,616.05 | 835,500 | — | — |
| 2021-08-09 | $309.78 | $1,609.71 | 744,300 | — | — |
| 2021-08-06 | $304.73 | $1,583.47 | 596,800 | — | — |
| 2021-08-05 | $308.91 | $1,605.19 | 1,163,500 | — | — |
| 2021-08-04 | $306.51 | $1,592.72 | 1,487,300 | — | — |
| 2021-08-03 | $309.58 | $1,608.67 | 1,425,800 | — | — |
| 2021-08-02 | $311.01 | $1,616.11 | 770,800 | — | — |
| 2021-07-30 | $312.48 | $1,623.74 | 1,041,500 | — | — |
| 2021-07-29 | $311.81 | $1,620.26 | 491,400 | — | — |
| 2021-07-28 | $313.00 | $1,626.45 | 609,000 | — | — |
| 2021-07-27 | $313.90 | $1,631.12 | 698,900 | — | — |
| 2021-07-26 | $313.66 | $1,629.88 | 607,200 | — | — |
| 2021-07-23 | $313.80 | $1,630.60 | 549,400 | — | — |
| 2021-07-22 | $309.25 | $1,606.96 | 741,100 | — | — |
| 2021-07-21 | $308.29 | $1,601.97 | 751,000 | — | — |
| 2021-07-20 | $312.19 | $1,622.24 | 756,400 | — | — |
| 2021-07-19 | $308.52 | $1,603.17 | 867,800 | — | — |
| 2021-07-16 | $313.94 | $1,631.33 | 689,200 | — | — |
| 2021-07-15 | $313.48 | $1,628.94 | 687,900 | — | — |
| 2021-07-14 | $312.98 | $1,626.34 | 630,100 | — | — |
| 2021-07-13 | $310.28 | $1,612.31 | 622,700 | — | — |
| 2021-07-12 | $313.74 | $1,630.29 | 693,400 | — | — |
| 2021-07-09 | $311.68 | $1,619.59 | 517,300 | — | — |
| 2021-07-08 | $307.18 | $1,596.20 | 684,800 | — | — |
| 2021-07-07 | $308.20 | $1,601.50 | 1,021,000 | — | — |
| 2021-07-06 | $307.94 | $1,600.15 | 735,500 | — | — |
| 2021-07-02 | $302.72 | $1,573.03 | 945,200 | — | — |
| 2021-07-01 | $300.34 | $1,560.66 | 689,700 | — | — |
| 2021-06-30 | $300.69 | $1,562.48 | 716,000 | — | — |
| 2021-06-29 | $303.48 | $1,576.98 | 624,100 | — | — |
| 2021-06-28 | $304.50 | $1,582.28 | 475,100 | — | — |
| 2021-06-25 | $304.75 | $1,583.58 | 718,500 | — | — |
| 2021-06-24 | $301.84 | $1,568.46 | 643,300 | — | — |
| 2021-06-23 | $303.76 | $1,578.43 | 640,500 | — | — |
| 2021-06-22 | $302.45 | $1,571.63 | 495,600 | — | — |
| 2021-06-21 | $303.55 | $1,577.34 | 734,200 | — | — |
| 2021-06-18 | $298.36 | $1,550.37 | 2,007,000 | — | — |
| 2021-06-17 | $295.64 | $1,536.24 | 625,000 | — | — |
| 2021-06-16 | $292.21 | $1,518.41 | 744,900 | — | — |
| 2021-06-15 | $293.19 | $1,523.51 | 451,400 | — | — |
| 2021-06-14 | $294.63 | $1,530.99 | 528,500 | — | — |
| 2021-06-11 | $295.81 | $1,526.73 | 575,000 | — | — |
| 2021-06-10 | $295.47 | $1,524.97 | 483,800 | — | — |
| 2021-06-09 | $293.84 | $1,516.56 | 476,500 | — | — |
| 2021-06-08 | $293.40 | $1,514.29 | 592,000 | — | — |
| 2021-06-07 | $291.22 | $1,503.04 | 783,300 | — | — |
| 2021-06-04 | $288.71 | $1,490.08 | 828,200 | — | — |
| 2021-06-03 | $288.85 | $1,490.81 | 800,000 | — | — |
| 2021-06-02 | $287.99 | $1,486.37 | 1,002,500 | — | — |
| 2021-06-01 | $285.56 | $1,473.83 | 515,700 | — | — |
| 2021-05-28 | $282.48 | $1,457.93 | 1,507,500 | — | — |
| 2021-05-27 | $279.87 | $1,444.46 | 980,200 | — | — |
| 2021-05-26 | $279.58 | $1,442.96 | 707,200 | — | — |
| 2021-05-25 | $278.77 | $1,438.78 | 422,700 | — | — |
| 2021-05-24 | $278.45 | $1,437.13 | 533,900 | — | — |
| 2021-05-21 | $276.73 | $1,428.25 | 719,800 | — | — |
| 2021-05-20 | $279.29 | $1,441.47 | 1,126,800 | — | — |
| 2021-05-19 | $276.54 | $1,427.27 | 652,600 | — | — |
| 2021-05-18 | $275.57 | $1,422.27 | 882,500 | — | — |
| 2021-05-17 | $276.58 | $1,427.48 | 711,400 | — | — |
| 2021-05-14 | $273.45 | $1,411.32 | 463,200 | — | — |
| 2021-05-13 | $273.95 | $1,413.91 | 612,100 | — | — |
| 2021-05-12 | $269.71 | $1,392.02 | 675,100 | — | — |
| 2021-05-11 | $274.32 | $1,415.82 | 693,100 | — | — |
| 2021-05-10 | $277.16 | $1,430.47 | 619,200 | — | — |
| 2021-05-07 | $277.27 | $1,431.04 | 577,800 | — | — |
| 2021-05-06 | $275.21 | $1,420.41 | 653,500 | — | — |
| 2021-05-05 | $274.62 | $1,417.36 | 744,500 | — | — |
| 2021-05-04 | $279.35 | $1,441.78 | 691,100 | — | — |
| 2021-05-03 | $278.03 | $1,434.96 | 611,500 | — | — |
| 2021-04-30 | $281.16 | $1,451.12 | 635,200 | — | — |
| 2021-04-29 | $279.48 | $1,442.45 | 734,300 | — | — |
| 2021-04-28 | $273.23 | $1,410.19 | 526,700 | — | — |
| 2021-04-27 | $275.06 | $1,419.63 | 481,100 | — | — |
| 2021-04-26 | $275.12 | $1,419.94 | 556,500 | — | — |
| 2021-04-23 | $276.77 | $1,428.46 | 489,900 | — | — |
| 2021-04-22 | $276.53 | $1,427.22 | 512,000 | — | — |
| 2021-04-21 | $273.56 | $1,411.89 | 564,900 | — | — |
| 2021-04-20 | $273.37 | $1,410.91 | 846,400 | — | — |
| 2021-04-19 | $270.38 | $1,395.48 | 548,500 | — | — |
| 2021-04-16 | $266.80 | $1,377.00 | 672,500 | — | — |
| 2021-04-15 | $267.75 | $1,381.91 | 871,900 | — | — |
| 2021-04-14 | $263.69 | $1,360.95 | 508,500 | — | — |
| 2021-04-13 | $266.95 | $1,377.78 | 819,400 | — | — |
| 2021-04-12 | $260.86 | $1,346.35 | 524,100 | — | — |
| 2021-04-09 | $257.88 | $1,330.97 | 539,000 | — | — |
| 2021-04-08 | $256.76 | $1,325.18 | 566,800 | — | — |
| 2021-04-07 | $255.72 | $1,319.82 | 760,700 | — | — |
| 2021-04-06 | $255.31 | $1,317.70 | 744,600 | — | — |
| 2021-04-05 | $255.27 | $1,317.49 | 1,162,300 | — | — |
| 2021-04-01 | $251.94 | $1,300.31 | 844,300 | — | — |
| 2021-03-31 | $246.76 | $1,273.57 | 1,105,400 | — | — |
| 2021-03-30 | $247.03 | $1,274.97 | 652,900 | — | — |
| 2021-03-29 | $247.99 | $1,279.92 | 823,200 | — | — |
| 2021-03-26 | $244.59 | $1,262.37 | 836,500 | — | — |
| 2021-03-25 | $241.30 | $1,245.39 | 594,800 | — | — |
| 2021-03-24 | $241.14 | $1,244.57 | 656,200 | — | — |
| 2021-03-23 | $242.90 | $1,253.65 | 723,600 | — | — |
| 2021-03-22 | $236.70 | $1,221.65 | 647,100 | — | — |
| 2021-03-19 | $233.46 | $1,204.93 | 1,336,400 | — | — |
| 2021-03-18 | $242.01 | $1,249.06 | 570,900 | — | — |
| 2021-03-17 | $241.66 | $1,247.25 | 751,800 | — | — |
| 2021-03-16 | $245.33 | $1,266.19 | 512,900 | — | — |
| 2021-03-15 | $242.48 | $1,251.48 | 887,300 | — | — |
| 2021-03-12 | $243.05 | $1,244.10 | 599,000 | — | — |
| 2021-03-11 | $238.61 | $1,221.38 | 615,400 | — | — |
| 2021-03-10 | $239.84 | $1,227.67 | 625,700 | — | — |
| 2021-03-09 | $240.03 | $1,228.64 | 584,400 | — | — |
| 2021-03-08 | $238.65 | $1,221.58 | 628,400 | — | — |
| 2021-03-05 | $235.05 | $1,203.15 | 667,900 | — | — |
| 2021-03-04 | $231.35 | $1,184.21 | 1,003,400 | — | — |
| 2021-03-03 | $230.85 | $1,181.65 | 1,025,100 | — | — |
| 2021-03-02 | $234.43 | $1,199.98 | 917,000 | — | — |
| 2021-03-01 | $231.97 | $1,187.39 | 778,500 | — | — |
| 2021-02-26 | $233.94 | $1,197.47 | 1,110,900 | — | — |
| 2021-02-25 | $243.36 | $1,245.69 | 816,500 | — | — |
| 2021-02-24 | $242.61 | $1,241.85 | 803,200 | — | — |
| 2021-02-23 | $242.34 | $1,240.47 | 794,300 | — | — |
| 2021-02-22 | $237.76 | $1,217.02 | 711,500 | — | — |
| 2021-02-19 | $234.70 | $1,201.36 | 761,500 | — | — |
| 2021-02-18 | $235.00 | $1,202.90 | 622,800 | — | — |
| 2021-02-17 | $234.07 | $1,198.14 | 879,000 | — | — |
| 2021-02-16 | $229.95 | $1,177.05 | 566,300 | — | — |
| 2021-02-12 | $231.86 | $1,186.82 | 617,500 | — | — |
| 2021-02-11 | $233.07 | $1,193.02 | 853,200 | — | — |
| 2021-02-10 | $234.10 | $1,198.29 | 697,100 | — | — |
| 2021-02-09 | $236.37 | $1,209.91 | 680,300 | — | — |
| 2021-02-08 | $232.51 | $1,190.15 | 523,100 | — | — |
| 2021-02-05 | $229.34 | $1,173.93 | 777,100 | — | — |
| 2021-02-04 | $230.85 | $1,181.65 | 1,165,800 | — | — |
| 2021-02-03 | $231.30 | $1,183.96 | 703,300 | — | — |
| 2021-02-02 | $230.30 | $1,178.84 | 949,800 | — | — |
| 2021-02-01 | $232.69 | $1,191.07 | 763,700 | — | — |
| 2021-01-29 | $227.62 | $1,165.12 | 1,052,400 | — | — |
| 2021-01-28 | $227.51 | $1,164.56 | 791,600 | — | — |
| 2021-01-27 | $228.05 | $1,167.32 | 822,000 | — | — |
| 2021-01-26 | $227.84 | $1,166.25 | 825,900 | — | — |
| 2021-01-25 | $225.82 | $1,155.91 | 830,000 | — | — |
| 2021-01-22 | $222.79 | $1,140.40 | 1,079,100 | — | — |
| 2021-01-21 | $221.97 | $1,136.20 | 1,284,000 | — | — |
| 2021-01-20 | $224.98 | $1,151.61 | 1,326,600 | — | — |
| 2021-01-19 | $220.62 | $1,129.29 | 1,145,000 | — | — |
| 2021-01-15 | $224.39 | $1,148.59 | 1,864,200 | — | — |
| 2021-01-14 | $221.23 | $1,132.41 | 773,100 | — | — |
| 2021-01-13 | $224.79 | $1,150.63 | 785,400 | — | — |
| 2021-01-12 | $222.24 | $1,137.58 | 690,200 | — | — |
| 2021-01-11 | $221.25 | $1,132.51 | 738,900 | — | — |
| 2021-01-08 | $222.62 | $1,139.53 | 805,500 | — | — |
| 2021-01-07 | $217.45 | $1,113.06 | 1,224,300 | — | — |
| 2021-01-06 | $213.82 | $1,094.48 | 1,506,100 | — | — |
| 2021-01-05 | $217.37 | $1,112.65 | 1,094,800 | — | — |
| 2021-01-04 | $220.20 | $1,127.14 | 911,800 | — | — |