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
- 1986-04-29 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 | $264.84 | $264.84 | 390,800 | — | — |
| 2021-12-30 | $260.98 | $260.98 | 436,500 | — | — |
| 2021-12-29 | $257.90 | $257.90 | 418,100 | — | — |
| 2021-12-28 | $253.77 | $253.77 | 352,400 | — | — |
| 2021-12-27 | $267.86 | $267.86 | 322,400 | — | — |
| 2021-12-23 | $264.65 | $264.65 | 316,800 | — | — |
| 2021-12-22 | $269.67 | $269.67 | 198,400 | — | — |
| 2021-12-21 | $267.59 | $267.59 | 302,500 | — | — |
| 2021-12-20 | $269.70 | $269.70 | 275,800 | — | — |
| 2021-12-17 | $265.42 | $265.42 | 510,900 | — | — |
| 2021-12-16 | $256.86 | $256.86 | 279,900 | — | — |
| 2021-12-15 | $261.83 | $261.83 | 305,600 | — | — |
| 2021-12-14 | $252.53 | $252.53 | 376,900 | — | — |
| 2021-12-13 | $258.71 | $258.71 | 372,100 | — | — |
| 2021-12-10 | $247.64 | $247.64 | 346,300 | — | — |
| 2021-12-09 | $252.32 | $252.32 | 305,400 | — | — |
| 2021-12-08 | $266.03 | $266.03 | 304,300 | — | — |
| 2021-12-07 | $258.67 | $258.67 | 296,700 | — | — |
| 2021-12-06 | $247.59 | $247.59 | 383,300 | — | — |
| 2021-12-03 | $262.88 | $262.88 | 299,300 | — | — |
| 2021-12-02 | $268.82 | $268.82 | 324,600 | — | — |
| 2021-12-01 | $276.84 | $276.84 | 592,100 | — | — |
| 2021-11-30 | $286.50 | $286.50 | 739,500 | — | — |
| 2021-11-29 | $291.18 | $291.18 | 485,900 | — | — |
| 2021-11-26 | $286.01 | $286.01 | 438,400 | — | — |
| 2021-11-24 | $271.84 | $271.84 | 232,700 | — | — |
| 2021-11-23 | $269.83 | $269.83 | 408,500 | — | — |
| 2021-11-22 | $274.10 | $274.10 | 324,100 | — | — |
| 2021-11-19 | $284.89 | $284.89 | 325,400 | — | — |
| 2021-11-18 | $280.00 | $280.00 | 421,700 | — | — |
| 2021-11-17 | $277.48 | $277.48 | 571,200 | — | — |
| 2021-11-16 | $268.98 | $268.98 | 472,100 | — | — |
| 2021-11-15 | $261.45 | $261.45 | 218,200 | — | — |
| 2021-11-12 | $258.50 | $258.50 | 277,200 | — | — |
| 2021-11-11 | $267.02 | $267.02 | 213,900 | — | — |
| 2021-11-10 | $263.70 | $263.70 | 318,400 | — | — |
| 2021-11-09 | $273.21 | $273.21 | 289,200 | — | — |
| 2021-11-08 | $273.31 | $273.31 | 308,200 | — | — |
| 2021-11-05 | $266.82 | $266.82 | 808,900 | — | — |
| 2021-11-04 | $277.03 | $277.03 | 469,000 | — | — |
| 2021-11-03 | $292.34 | $292.34 | 490,900 | — | — |
| 2021-11-02 | $302.73 | $302.73 | 285,300 | — | — |
| 2021-11-01 | $304.47 | $304.47 | 419,300 | — | — |
| 2021-10-29 | $290.50 | $290.50 | 564,100 | — | — |
| 2021-10-28 | $290.02 | $290.02 | 551,600 | — | — |
| 2021-10-27 | $271.04 | $271.04 | 349,000 | — | — |
| 2021-10-26 | $273.83 | $273.83 | 280,200 | — | — |
| 2021-10-25 | $274.67 | $274.67 | 270,800 | — | — |
| 2021-10-22 | $274.95 | $274.95 | 210,400 | — | — |
| 2021-10-21 | $270.76 | $270.76 | 251,800 | — | — |
| 2021-10-20 | $268.25 | $268.25 | 346,100 | — | — |
| 2021-10-19 | $262.65 | $262.65 | 293,900 | — | — |
| 2021-10-18 | $263.78 | $263.78 | 390,600 | — | — |
| 2021-10-15 | $266.92 | $266.92 | 430,400 | — | — |
| 2021-10-14 | $268.57 | $268.57 | 620,500 | — | — |
| 2021-10-13 | $253.01 | $253.01 | 226,200 | — | — |
| 2021-10-12 | $251.03 | $251.03 | 375,100 | — | — |
| 2021-10-11 | $253.70 | $253.70 | 259,900 | — | — |
| 2021-10-08 | $258.78 | $258.78 | 405,000 | — | — |
| 2021-10-07 | $272.17 | $272.17 | 249,800 | — | — |
| 2021-10-06 | $267.94 | $267.94 | 505,500 | — | — |
| 2021-10-05 | $270.39 | $270.39 | 364,100 | — | — |
| 2021-10-04 | $272.90 | $272.90 | 384,300 | — | — |
| 2021-10-01 | $281.60 | $281.60 | 628,500 | — | — |
| 2021-09-30 | $288.99 | $288.99 | 428,300 | — | — |
| 2021-09-29 | $286.19 | $286.19 | 460,200 | — | — |
| 2021-09-28 | $285.57 | $285.57 | 758,200 | — | — |
| 2021-09-27 | $307.37 | $307.37 | 689,000 | — | — |
| 2021-09-24 | $323.26 | $323.26 | 341,100 | — | — |
| 2021-09-23 | $324.21 | $324.21 | 498,700 | — | — |
| 2021-09-22 | $313.10 | $313.10 | 525,100 | — | — |
| 2021-09-21 | $314.18 | $314.18 | 344,800 | — | — |
| 2021-09-20 | $306.05 | $306.05 | 545,500 | — | — |
| 2021-09-17 | $306.90 | $306.90 | 1,174,100 | — | — |
| 2021-09-16 | $299.88 | $299.88 | 482,100 | — | — |
| 2021-09-15 | $296.40 | $296.40 | 375,000 | — | — |
| 2021-09-14 | $294.50 | $294.50 | 332,400 | — | — |
| 2021-09-13 | $289.57 | $289.57 | 477,500 | — | — |
| 2021-09-10 | $295.03 | $295.03 | 258,200 | — | — |
| 2021-09-09 | $294.67 | $294.67 | 328,400 | — | — |
| 2021-09-08 | $294.40 | $294.40 | 197,200 | — | — |
| 2021-09-07 | $296.10 | $296.10 | 340,500 | — | — |
| 2021-09-03 | $292.42 | $292.42 | 132,100 | — | — |
| 2021-09-02 | $288.54 | $288.54 | 222,000 | — | — |
| 2021-09-01 | $285.87 | $285.87 | 346,600 | — | — |
| 2021-08-31 | $282.98 | $282.98 | 240,500 | — | — |
| 2021-08-30 | $282.84 | $282.84 | 254,800 | — | — |
| 2021-08-27 | $275.83 | $275.83 | 284,700 | — | — |
| 2021-08-26 | $272.69 | $272.69 | 346,800 | — | — |
| 2021-08-25 | $274.01 | $274.01 | 172,200 | — | — |
| 2021-08-24 | $270.35 | $270.35 | 166,300 | — | — |
| 2021-08-23 | $266.08 | $266.08 | 430,000 | — | — |
| 2021-08-20 | $262.69 | $262.69 | 302,700 | — | — |
| 2021-08-19 | $259.56 | $259.56 | 233,500 | — | — |
| 2021-08-18 | $254.67 | $254.67 | 209,500 | — | — |
| 2021-08-17 | $256.99 | $256.99 | 230,800 | — | — |
| 2021-08-16 | $255.99 | $255.99 | 157,700 | — | — |
| 2021-08-13 | $257.96 | $257.96 | 235,000 | — | — |
| 2021-08-12 | $255.25 | $255.25 | 245,500 | — | — |
| 2021-08-11 | $249.64 | $249.64 | 210,800 | — | — |
| 2021-08-10 | $250.13 | $250.13 | 232,800 | — | — |
| 2021-08-09 | $255.43 | $255.43 | 164,400 | — | — |
| 2021-08-06 | $250.65 | $250.65 | 202,500 | — | — |
| 2021-08-05 | $254.67 | $254.67 | 281,600 | — | — |
| 2021-08-04 | $252.59 | $252.59 | 268,800 | — | — |
| 2021-08-03 | $249.07 | $249.07 | 238,200 | — | — |
| 2021-08-02 | $247.87 | $247.87 | 313,800 | — | — |
| 2021-07-30 | $245.70 | $245.70 | 459,900 | — | — |
| 2021-07-29 | $241.00 | $241.00 | 475,300 | — | — |
| 2021-07-28 | $235.28 | $235.28 | 834,000 | — | — |
| 2021-07-27 | $226.38 | $226.38 | 1,134,100 | — | — |
| 2021-07-26 | $206.01 | $206.01 | 310,900 | — | — |
| 2021-07-23 | $209.92 | $209.92 | 531,600 | — | — |
| 2021-07-22 | $206.01 | $206.01 | 161,200 | — | — |
| 2021-07-21 | $203.60 | $203.60 | 374,800 | — | — |
| 2021-07-20 | $202.97 | $202.97 | 437,100 | — | — |
| 2021-07-19 | $199.38 | $199.38 | 302,200 | — | — |
| 2021-07-16 | $200.14 | $200.14 | 578,000 | — | — |
| 2021-07-15 | $197.11 | $197.11 | 200,800 | — | — |
| 2021-07-14 | $194.77 | $194.77 | 324,500 | — | — |
| 2021-07-13 | $200.85 | $200.85 | 135,600 | — | — |
| 2021-07-12 | $204.31 | $204.31 | 265,200 | — | — |
| 2021-07-09 | $205.78 | $205.78 | 214,700 | — | — |
| 2021-07-08 | $206.36 | $206.36 | 268,900 | — | — |
| 2021-07-07 | $206.45 | $206.45 | 332,000 | — | — |
| 2021-07-06 | $204.07 | $204.07 | 383,400 | — | — |
| 2021-07-02 | $201.90 | $201.90 | 200,900 | — | — |
| 2021-07-01 | $199.71 | $199.71 | 269,100 | — | — |
| 2021-06-30 | $199.62 | $199.62 | 193,000 | — | — |
| 2021-06-29 | $204.03 | $204.03 | 318,500 | — | — |
| 2021-06-28 | $201.18 | $201.18 | 312,700 | — | — |
| 2021-06-25 | $191.62 | $191.62 | 618,700 | — | — |
| 2021-06-24 | $192.87 | $192.87 | 243,000 | — | — |
| 2021-06-23 | $192.92 | $192.92 | 530,400 | — | — |
| 2021-06-22 | $197.15 | $197.15 | 431,700 | — | — |
| 2021-06-21 | $196.14 | $196.14 | 282,600 | — | — |
| 2021-06-18 | $197.34 | $197.34 | 1,123,900 | — | — |
| 2021-06-17 | $199.64 | $199.64 | 509,000 | — | — |
| 2021-06-16 | $190.14 | $190.14 | 229,000 | — | — |
| 2021-06-15 | $189.64 | $189.64 | 258,100 | — | — |
| 2021-06-14 | $195.14 | $195.14 | 288,300 | — | — |
| 2021-06-11 | $191.52 | $191.52 | 248,600 | — | — |
| 2021-06-10 | $190.00 | $190.00 | 332,800 | — | — |
| 2021-06-09 | $186.23 | $186.23 | 324,900 | — | — |
| 2021-06-08 | $182.49 | $182.49 | 392,200 | — | — |
| 2021-06-07 | $183.85 | $183.85 | 605,600 | — | — |
| 2021-06-04 | $177.79 | $177.79 | 303,900 | — | — |
| 2021-06-03 | $175.60 | $175.60 | 345,100 | — | — |
| 2021-06-02 | $178.44 | $178.44 | 435,000 | — | — |
| 2021-06-01 | $172.75 | $172.75 | 656,200 | — | — |
| 2021-05-28 | $182.61 | $182.61 | 301,500 | — | — |
| 2021-05-27 | $181.45 | $181.45 | 363,900 | — | — |
| 2021-05-26 | $178.91 | $178.91 | 311,000 | — | — |
| 2021-05-25 | $179.47 | $179.47 | 372,200 | — | — |
| 2021-05-24 | $176.69 | $176.69 | 483,100 | — | — |
| 2021-05-21 | $180.00 | $180.00 | 413,600 | — | — |
| 2021-05-20 | $181.41 | $181.41 | 603,900 | — | — |
| 2021-05-19 | $176.28 | $176.28 | 884,300 | — | — |
| 2021-05-18 | $171.99 | $171.99 | 650,800 | — | — |
| 2021-05-17 | $165.87 | $165.87 | 783,800 | — | — |
| 2021-05-14 | $171.96 | $171.96 | 377,800 | — | — |
| 2021-05-13 | $169.65 | $169.65 | 550,900 | — | — |
| 2021-05-12 | $171.60 | $171.60 | 347,100 | — | — |
| 2021-05-11 | $175.46 | $175.46 | 716,300 | — | — |
| 2021-05-10 | $175.13 | $175.13 | 533,400 | — | — |
| 2021-05-07 | $187.80 | $187.80 | 435,200 | — | — |
| 2021-05-06 | $185.22 | $185.22 | 554,700 | — | — |
| 2021-05-05 | $194.81 | $194.81 | 414,200 | — | — |
| 2021-05-04 | $194.67 | $194.67 | 572,600 | — | — |
| 2021-05-03 | $208.11 | $208.11 | 274,900 | — | — |
| 2021-04-30 | $211.71 | $211.71 | 303,600 | — | — |
| 2021-04-29 | $213.14 | $213.14 | 217,200 | — | — |
| 2021-04-28 | $219.74 | $219.74 | 257,500 | — | — |
| 2021-04-27 | $220.95 | $220.95 | 224,300 | — | — |
| 2021-04-26 | $220.04 | $220.04 | 316,800 | — | — |
| 2021-04-23 | $218.32 | $218.32 | 302,500 | — | — |
| 2021-04-22 | $216.32 | $216.32 | 303,900 | — | — |
| 2021-04-21 | $217.59 | $217.59 | 313,100 | — | — |
| 2021-04-20 | $211.99 | $211.99 | 182,600 | — | — |
| 2021-04-19 | $212.04 | $212.04 | 232,500 | — | — |
| 2021-04-16 | $213.30 | $213.30 | 140,900 | — | — |
| 2021-04-15 | $213.57 | $213.57 | 209,200 | — | — |
| 2021-04-14 | $205.29 | $205.29 | 250,600 | — | — |
| 2021-04-13 | $212.86 | $212.86 | 279,400 | — | — |
| 2021-04-12 | $207.02 | $207.02 | 229,400 | — | — |
| 2021-04-09 | $206.10 | $206.10 | 216,500 | — | — |
| 2021-04-08 | $204.16 | $204.16 | 284,200 | — | — |
| 2021-04-07 | $201.31 | $201.31 | 208,800 | — | — |
| 2021-04-06 | $204.97 | $204.97 | 341,000 | — | — |
| 2021-04-05 | $200.42 | $200.42 | 291,100 | — | — |
| 2021-04-01 | $195.44 | $195.44 | 401,200 | — | — |
| 2021-03-31 | $194.41 | $194.41 | 647,800 | — | — |
| 2021-03-30 | $189.21 | $189.21 | 417,000 | — | — |
| 2021-03-29 | $184.10 | $184.10 | 801,600 | — | — |
| 2021-03-26 | $183.51 | $183.51 | 790,100 | — | — |
| 2021-03-25 | $180.37 | $180.37 | 635,400 | — | — |
| 2021-03-24 | $189.05 | $189.05 | 523,200 | — | — |
| 2021-03-23 | $206.58 | $206.58 | 433,500 | — | — |
| 2021-03-22 | $207.44 | $207.44 | 377,900 | — | — |
| 2021-03-19 | $203.99 | $203.99 | 768,300 | — | — |
| 2021-03-18 | $200.01 | $200.01 | 389,900 | — | — |
| 2021-03-17 | $196.84 | $196.84 | 427,400 | — | — |
| 2021-03-16 | $197.57 | $197.57 | 418,400 | — | — |
| 2021-03-15 | $204.01 | $204.01 | 439,800 | — | — |
| 2021-03-12 | $194.70 | $194.70 | 344,900 | — | — |
| 2021-03-11 | $194.08 | $194.08 | 391,100 | — | — |
| 2021-03-10 | $188.49 | $188.49 | 457,000 | — | — |
| 2021-03-09 | $190.22 | $190.22 | 358,200 | — | — |
| 2021-03-08 | $181.48 | $181.48 | 474,700 | — | — |
| 2021-03-05 | $186.19 | $186.19 | 572,900 | — | — |
| 2021-03-04 | $183.21 | $183.21 | 757,400 | — | — |
| 2021-03-03 | $199.87 | $199.87 | 303,200 | — | — |
| 2021-03-02 | $212.65 | $212.65 | 296,200 | — | — |
| 2021-03-01 | $221.73 | $221.73 | 339,300 | — | — |
| 2021-02-26 | $212.39 | $212.39 | 345,900 | — | — |
| 2021-02-25 | $207.07 | $207.07 | 430,300 | — | — |
| 2021-02-24 | $215.58 | $215.58 | 601,900 | — | — |
| 2021-02-23 | $206.51 | $206.51 | 465,000 | — | — |
| 2021-02-22 | $210.77 | $210.77 | 254,200 | — | — |
| 2021-02-19 | $214.35 | $214.35 | 341,500 | — | — |
| 2021-02-18 | $215.62 | $215.62 | 295,800 | — | — |
| 2021-02-17 | $215.03 | $215.03 | 442,000 | — | — |
| 2021-02-16 | $221.63 | $221.63 | 237,000 | — | — |
| 2021-02-12 | $226.26 | $226.26 | 270,500 | — | — |
| 2021-02-11 | $223.39 | $223.39 | 270,500 | — | — |
| 2021-02-10 | $219.12 | $219.12 | 393,500 | — | — |
| 2021-02-09 | $216.18 | $216.18 | 273,500 | — | — |
| 2021-02-08 | $219.14 | $219.14 | 304,300 | — | — |
| 2021-02-05 | $222.06 | $222.06 | 235,100 | — | — |
| 2021-02-04 | $217.92 | $217.92 | 269,700 | — | — |
| 2021-02-03 | $213.97 | $213.97 | 323,700 | — | — |
| 2021-02-02 | $215.42 | $215.42 | 391,400 | — | — |
| 2021-02-01 | $206.41 | $206.41 | 352,500 | — | — |
| 2021-01-29 | $200.00 | $200.00 | 466,900 | — | — |
| 2021-01-28 | $195.73 | $195.73 | 371,800 | — | — |
| 2021-01-27 | $187.33 | $187.33 | 726,600 | — | — |
| 2021-01-26 | $201.99 | $201.99 | 679,500 | — | — |
| 2021-01-25 | $215.28 | $215.28 | 292,900 | — | — |
| 2021-01-22 | $219.32 | $219.32 | 172,700 | — | — |
| 2021-01-21 | $216.91 | $216.91 | 331,500 | — | — |
| 2021-01-20 | $216.67 | $216.67 | 502,700 | — | — |
| 2021-01-19 | $222.19 | $222.19 | 567,500 | — | — |
| 2021-01-15 | $215.47 | $215.47 | 417,600 | — | — |
| 2021-01-14 | $212.25 | $212.25 | 619,200 | — | — |
| 2021-01-13 | $207.97 | $207.97 | 302,700 | — | — |
| 2021-01-12 | $206.33 | $206.33 | 430,500 | — | — |
| 2021-01-11 | $205.89 | $205.89 | 416,500 | — | — |
| 2021-01-08 | $208.36 | $208.36 | 261,300 | — | — |
| 2021-01-07 | $204.09 | $204.09 | 416,300 | — | — |
| 2021-01-06 | $197.01 | $197.01 | 440,200 | — | — |
| 2021-01-05 | $194.67 | $194.67 | 307,500 | — | — |
| 2021-01-04 | $190.66 | $190.66 | 248,800 | — | — |