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 | $185.30 | $304.57 | 189,900 | — | — |
| 2021-12-30 | $184.08 | $302.57 | 123,200 | — | — |
| 2021-12-29 | $183.68 | $301.91 | 117,800 | — | — |
| 2021-12-28 | $184.75 | $303.67 | 113,600 | — | — |
| 2021-12-27 | $185.90 | $305.56 | 196,900 | — | — |
| 2021-12-23 | $183.78 | $302.07 | 167,800 | — | — |
| 2021-12-22 | $181.36 | $298.10 | 165,900 | — | — |
| 2021-12-21 | $182.82 | $300.50 | 180,100 | — | — |
| 2021-12-20 | $181.95 | $299.07 | 251,500 | — | — |
| 2021-12-17 | $184.04 | $302.50 | 382,600 | — | — |
| 2021-12-16 | $187.34 | $307.93 | 384,300 | — | — |
| 2021-12-15 | $186.75 | $306.96 | 479,100 | — | — |
| 2021-12-14 | $180.78 | $297.14 | 440,500 | — | — |
| 2021-12-13 | $176.12 | $289.48 | 583,700 | — | — |
| 2021-12-10 | $182.35 | $299.72 | 125,500 | — | — |
| 2021-12-09 | $180.77 | $297.13 | 186,600 | — | — |
| 2021-12-08 | $182.48 | $299.94 | 265,500 | — | — |
| 2021-12-07 | $187.44 | $308.09 | 245,100 | — | — |
| 2021-12-06 | $184.59 | $303.41 | 189,600 | — | — |
| 2021-12-03 | $182.46 | $299.91 | 194,000 | — | — |
| 2021-12-02 | $183.16 | $301.06 | 238,100 | — | — |
| 2021-12-01 | $178.29 | $293.05 | 246,700 | — | — |
| 2021-11-30 | $177.85 | $292.33 | 331,300 | — | — |
| 2021-11-29 | $177.47 | $291.70 | 222,000 | — | — |
| 2021-11-26 | $179.83 | $295.58 | 171,400 | — | — |
| 2021-11-24 | $184.81 | $303.77 | 255,500 | — | — |
| 2021-11-23 | $185.06 | $304.18 | 182,700 | — | — |
| 2021-11-22 | $185.09 | $304.23 | 264,200 | — | — |
| 2021-11-19 | $185.96 | $305.66 | 197,400 | — | — |
| 2021-11-18 | $184.65 | $303.50 | 271,700 | — | — |
| 2021-11-17 | $186.21 | $306.07 | 204,200 | — | — |
| 2021-11-16 | $187.43 | $308.07 | 228,700 | — | — |
| 2021-11-15 | $184.39 | $303.08 | 177,100 | — | — |
| 2021-11-12 | $184.40 | $303.09 | 291,100 | — | — |
| 2021-11-11 | $179.03 | $294.27 | 122,500 | — | — |
| 2021-11-10 | $177.36 | $291.52 | 203,000 | — | — |
| 2021-11-09 | $176.32 | $289.81 | 222,500 | — | — |
| 2021-11-08 | $180.48 | $296.65 | 204,300 | — | — |
| 2021-11-05 | $179.28 | $294.68 | 176,500 | — | — |
| 2021-11-04 | $181.48 | $298.29 | 171,300 | — | — |
| 2021-11-03 | $181.07 | $297.62 | 163,000 | — | — |
| 2021-11-02 | $179.61 | $295.22 | 166,500 | — | — |
| 2021-11-01 | $179.98 | $295.83 | 219,100 | — | — |
| 2021-10-29 | $176.57 | $290.22 | 164,800 | — | — |
| 2021-10-28 | $176.48 | $290.08 | 181,400 | — | — |
| 2021-10-27 | $174.09 | $286.15 | 205,500 | — | — |
| 2021-10-26 | $173.20 | $284.68 | 145,400 | — | — |
| 2021-10-25 | $172.23 | $283.09 | 247,100 | — | — |
| 2021-10-22 | $173.40 | $285.01 | 206,700 | — | — |
| 2021-10-21 | $174.02 | $286.03 | 218,700 | — | — |
| 2021-10-20 | $177.75 | $292.16 | 161,000 | — | — |
| 2021-10-19 | $178.67 | $293.68 | 197,800 | — | — |
| 2021-10-18 | $178.55 | $293.48 | 207,300 | — | — |
| 2021-10-15 | $176.27 | $289.73 | 203,800 | — | — |
| 2021-10-14 | $175.51 | $288.48 | 157,800 | — | — |
| 2021-10-13 | $175.77 | $288.91 | 325,600 | — | — |
| 2021-10-12 | $177.13 | $291.14 | 250,700 | — | — |
| 2021-10-11 | $175.15 | $287.89 | 209,100 | — | — |
| 2021-10-08 | $171.97 | $282.66 | 153,400 | — | — |
| 2021-10-07 | $169.47 | $278.55 | 212,800 | — | — |
| 2021-10-06 | $166.97 | $274.44 | 462,600 | — | — |
| 2021-10-05 | $172.14 | $282.94 | 184,900 | — | — |
| 2021-10-04 | $171.81 | $282.40 | 381,700 | — | — |
| 2021-10-01 | $177.62 | $291.95 | 241,800 | — | — |
| 2021-09-30 | $177.75 | $292.16 | 403,400 | — | — |
| 2021-09-29 | $185.45 | $304.82 | 238,600 | — | — |
| 2021-09-28 | $184.85 | $300.39 | 197,600 | — | — |
| 2021-09-27 | $186.52 | $303.10 | 221,600 | — | — |
| 2021-09-24 | $182.57 | $296.68 | 128,700 | — | — |
| 2021-09-23 | $182.79 | $297.04 | 206,200 | — | — |
| 2021-09-22 | $181.59 | $295.09 | 248,400 | — | — |
| 2021-09-21 | $181.90 | $295.59 | 295,400 | — | — |
| 2021-09-20 | $176.71 | $287.16 | 363,500 | — | — |
| 2021-09-17 | $180.95 | $294.05 | 155,100 | — | — |
| 2021-09-16 | $181.94 | $295.66 | 161,600 | — | — |
| 2021-09-15 | $181.71 | $295.28 | 257,900 | — | — |
| 2021-09-14 | $179.39 | $291.51 | 175,800 | — | — |
| 2021-09-13 | $178.46 | $290.00 | 173,700 | — | — |
| 2021-09-10 | $176.30 | $286.49 | 278,200 | — | — |
| 2021-09-09 | $180.07 | $292.62 | 173,300 | — | — |
| 2021-09-08 | $180.00 | $292.50 | 219,900 | — | — |
| 2021-09-07 | $181.64 | $295.17 | 224,300 | — | — |
| 2021-09-03 | $179.27 | $291.32 | 279,400 | — | — |
| 2021-09-02 | $176.24 | $286.39 | 198,800 | — | — |
| 2021-09-01 | $176.21 | $286.34 | 204,100 | — | — |
| 2021-08-31 | $174.23 | $283.13 | 184,400 | — | — |
| 2021-08-30 | $172.86 | $280.90 | 134,400 | — | — |
| 2021-08-27 | $173.88 | $282.56 | 140,300 | — | — |
| 2021-08-26 | $171.59 | $278.84 | 175,200 | — | — |
| 2021-08-25 | $173.75 | $282.35 | 263,300 | — | — |
| 2021-08-24 | $171.02 | $277.91 | 308,100 | — | — |
| 2021-08-23 | $168.74 | $274.21 | 329,900 | — | — |
| 2021-08-20 | $164.66 | $267.58 | 448,000 | — | — |
| 2021-08-19 | $168.55 | $273.90 | 650,600 | — | — |
| 2021-08-18 | $175.73 | $285.56 | 227,300 | — | — |
| 2021-08-17 | $178.17 | $289.53 | 213,900 | — | — |
| 2021-08-16 | $180.60 | $293.48 | 129,800 | — | — |
| 2021-08-13 | $181.34 | $294.68 | 93,100 | — | — |
| 2021-08-12 | $180.94 | $294.03 | 105,600 | — | — |
| 2021-08-11 | $181.38 | $294.75 | 133,400 | — | — |
| 2021-08-10 | $179.90 | $292.34 | 220,400 | — | — |
| 2021-08-09 | $180.57 | $293.43 | 163,300 | — | — |
| 2021-08-06 | $180.72 | $293.67 | 183,400 | — | — |
| 2021-08-05 | $182.86 | $297.15 | 128,800 | — | — |
| 2021-08-04 | $182.18 | $296.05 | 194,600 | — | — |
| 2021-08-03 | $185.95 | $302.17 | 246,900 | — | — |
| 2021-08-02 | $181.88 | $295.56 | 167,500 | — | — |
| 2021-07-30 | $179.84 | $292.24 | 147,200 | — | — |
| 2021-07-29 | $181.42 | $294.81 | 157,400 | — | — |
| 2021-07-28 | $179.87 | $292.29 | 143,600 | — | — |
| 2021-07-27 | $178.44 | $289.97 | 152,700 | — | — |
| 2021-07-26 | $179.50 | $291.69 | 155,700 | — | — |
| 2021-07-23 | $179.85 | $292.26 | 195,900 | — | — |
| 2021-07-22 | $177.99 | $289.24 | 321,200 | — | — |
| 2021-07-21 | $179.68 | $291.98 | 183,200 | — | — |
| 2021-07-20 | $178.12 | $289.45 | 152,000 | — | — |
| 2021-07-19 | $176.30 | $286.49 | 261,100 | — | — |
| 2021-07-16 | $178.13 | $289.46 | 195,700 | — | — |
| 2021-07-15 | $178.93 | $290.76 | 177,800 | — | — |
| 2021-07-14 | $180.00 | $292.50 | 230,700 | — | — |
| 2021-07-13 | $179.18 | $291.17 | 281,900 | — | — |
| 2021-07-12 | $178.90 | $290.72 | 176,000 | — | — |
| 2021-07-09 | $177.79 | $288.91 | 320,700 | — | — |
| 2021-07-08 | $174.23 | $283.13 | 189,500 | — | — |
| 2021-07-07 | $175.65 | $285.43 | 128,300 | — | — |
| 2021-07-06 | $174.93 | $284.26 | 288,100 | — | — |
| 2021-07-02 | $176.03 | $286.05 | 210,300 | — | — |
| 2021-07-01 | $175.48 | $285.16 | 181,500 | — | — |
| 2021-06-30 | $174.84 | $284.12 | 313,200 | — | — |
| 2021-06-29 | $176.73 | $287.19 | 166,900 | — | — |
| 2021-06-28 | $177.07 | $287.74 | 209,100 | — | — |
| 2021-06-25 | $178.10 | $289.42 | 156,100 | — | — |
| 2021-06-24 | $177.67 | $288.72 | 164,800 | — | — |
| 2021-06-23 | $177.71 | $288.78 | 611,500 | — | — |
| 2021-06-22 | $179.39 | $291.51 | 237,900 | — | — |
| 2021-06-21 | $178.88 | $290.68 | 284,400 | — | — |
| 2021-06-18 | $177.03 | $287.68 | 735,000 | — | — |
| 2021-06-17 | $185.20 | $300.95 | 277,400 | — | — |
| 2021-06-16 | $183.84 | $298.74 | 326,000 | — | — |
| 2021-06-15 | $182.45 | $296.48 | 180,900 | — | — |
| 2021-06-14 | $180.59 | $293.46 | 189,900 | — | — |
| 2021-06-11 | $181.47 | $294.89 | 164,500 | — | — |
| 2021-06-10 | $180.18 | $292.80 | 194,400 | — | — |
| 2021-06-09 | $180.54 | $293.38 | 207,400 | — | — |
| 2021-06-08 | $179.61 | $291.87 | 307,100 | — | — |
| 2021-06-07 | $180.80 | $293.80 | 384,400 | — | — |
| 2021-06-04 | $182.41 | $296.42 | 386,900 | — | — |
| 2021-06-03 | $179.67 | $291.97 | 478,800 | — | — |
| 2021-06-02 | $176.63 | $287.03 | 630,300 | — | — |
| 2021-06-01 | $172.34 | $280.06 | 596,500 | — | — |
| 2021-05-28 | $165.98 | $269.72 | 160,000 | — | — |
| 2021-05-27 | $165.55 | $269.02 | 248,600 | — | — |
| 2021-05-26 | $164.02 | $266.54 | 231,900 | — | — |
| 2021-05-25 | $162.24 | $263.64 | 199,500 | — | — |
| 2021-05-24 | $162.78 | $264.52 | 236,400 | — | — |
| 2021-05-21 | $161.16 | $261.89 | 211,200 | — | — |
| 2021-05-20 | $160.22 | $260.36 | 209,300 | — | — |
| 2021-05-19 | $159.29 | $258.85 | 250,200 | — | — |
| 2021-05-18 | $160.66 | $261.08 | 322,500 | — | — |
| 2021-05-17 | $158.68 | $257.86 | 436,100 | — | — |
| 2021-05-14 | $155.85 | $253.26 | 315,500 | — | — |
| 2021-05-13 | $155.23 | $252.25 | 342,600 | — | — |
| 2021-05-12 | $153.52 | $249.47 | 627,500 | — | — |
| 2021-05-11 | $152.24 | $247.39 | 431,200 | — | — |
| 2021-05-10 | $155.06 | $251.98 | 264,100 | — | — |
| 2021-05-07 | $153.65 | $249.68 | 162,500 | — | — |
| 2021-05-06 | $152.96 | $248.56 | 194,200 | — | — |
| 2021-05-05 | $151.42 | $246.06 | 250,800 | — | — |
| 2021-05-04 | $150.59 | $244.71 | 266,700 | — | — |
| 2021-05-03 | $152.23 | $247.38 | 230,900 | — | — |
| 2021-04-30 | $150.77 | $245.00 | 394,000 | — | — |
| 2021-04-29 | $152.43 | $247.70 | 377,600 | — | — |
| 2021-04-28 | $153.26 | $249.05 | 236,100 | — | — |
| 2021-04-27 | $152.81 | $248.32 | 490,100 | — | — |
| 2021-04-26 | $153.54 | $249.51 | 249,600 | — | — |
| 2021-04-23 | $154.99 | $251.86 | 233,700 | — | — |
| 2021-04-22 | $154.78 | $251.52 | 227,400 | — | — |
| 2021-04-21 | $155.14 | $252.11 | 322,400 | — | — |
| 2021-04-20 | $154.10 | $250.42 | 317,900 | — | — |
| 2021-04-19 | $156.41 | $254.17 | 242,300 | — | — |
| 2021-04-16 | $157.57 | $256.05 | 162,700 | — | — |
| 2021-04-15 | $157.31 | $255.63 | 179,000 | — | — |
| 2021-04-14 | $156.22 | $253.86 | 172,900 | — | — |
| 2021-04-13 | $155.77 | $253.13 | 220,300 | — | — |
| 2021-04-12 | $154.09 | $250.40 | 246,300 | — | — |
| 2021-04-09 | $154.28 | $250.71 | 181,400 | — | — |
| 2021-04-08 | $153.38 | $249.25 | 233,700 | — | — |
| 2021-04-07 | $154.70 | $251.39 | 216,500 | — | — |
| 2021-04-06 | $153.65 | $249.68 | 400,300 | — | — |
| 2021-04-05 | $155.38 | $252.50 | 300,600 | — | — |
| 2021-04-01 | $154.16 | $250.51 | 274,500 | — | — |
| 2021-03-31 | $156.06 | $253.60 | 289,200 | — | — |
| 2021-03-30 | $153.87 | $250.04 | 476,000 | — | — |
| 2021-03-29 | $154.90 | $247.73 | 317,200 | — | — |
| 2021-03-26 | $153.37 | $245.29 | 312,200 | — | — |
| 2021-03-25 | $151.07 | $241.61 | 273,800 | — | — |
| 2021-03-24 | $150.67 | $240.97 | 344,200 | — | — |
| 2021-03-23 | $151.34 | $242.04 | 386,900 | — | — |
| 2021-03-22 | $154.48 | $247.06 | 451,100 | — | — |
| 2021-03-19 | $158.58 | $253.62 | 425,100 | — | — |
| 2021-03-18 | $157.71 | $252.23 | 824,300 | — | — |
| 2021-03-17 | $153.64 | $245.72 | 319,100 | — | — |
| 2021-03-16 | $152.10 | $243.26 | 284,800 | — | — |
| 2021-03-15 | $152.90 | $244.54 | 394,000 | — | — |
| 2021-03-12 | $150.53 | $240.75 | 295,500 | — | — |
| 2021-03-11 | $150.36 | $240.47 | 498,400 | — | — |
| 2021-03-10 | $151.88 | $242.90 | 472,100 | — | — |
| 2021-03-09 | $151.54 | $242.36 | 349,700 | — | — |
| 2021-03-08 | $148.23 | $237.07 | 474,500 | — | — |
| 2021-03-05 | $148.52 | $237.53 | 313,600 | — | — |
| 2021-03-04 | $146.85 | $234.86 | 353,400 | — | — |
| 2021-03-03 | $148.83 | $238.03 | 377,900 | — | — |
| 2021-03-02 | $149.21 | $238.63 | 337,100 | — | — |
| 2021-03-01 | $149.34 | $238.84 | 347,900 | — | — |
| 2021-02-26 | $147.93 | $236.59 | 592,900 | — | — |
| 2021-02-25 | $149.26 | $238.71 | 446,200 | — | — |
| 2021-02-24 | $152.45 | $243.82 | 419,300 | — | — |
| 2021-02-23 | $152.73 | $244.26 | 304,000 | — | — |
| 2021-02-22 | $152.44 | $243.80 | 291,300 | — | — |
| 2021-02-19 | $153.55 | $245.58 | 231,800 | — | — |
| 2021-02-18 | $153.45 | $245.42 | 490,500 | — | — |
| 2021-02-17 | $156.53 | $250.34 | 279,400 | — | — |
| 2021-02-16 | $156.48 | $250.26 | 468,500 | — | — |
| 2021-02-12 | $160.49 | $256.67 | 418,000 | — | — |
| 2021-02-11 | $158.94 | $254.20 | 466,600 | — | — |
| 2021-02-10 | $161.56 | $258.39 | 1,415,500 | — | — |
| 2021-02-09 | $154.00 | $246.29 | 326,800 | — | — |
| 2021-02-08 | $152.93 | $244.58 | 309,400 | — | — |
| 2021-02-05 | $150.86 | $241.27 | 329,800 | — | — |
| 2021-02-04 | $148.02 | $236.73 | 250,800 | — | — |
| 2021-02-03 | $148.07 | $236.81 | 462,000 | — | — |
| 2021-02-02 | $143.12 | $228.89 | 447,900 | — | — |
| 2021-02-01 | $140.41 | $224.56 | 362,900 | — | — |
| 2021-01-29 | $140.52 | $224.74 | 342,600 | — | — |
| 2021-01-28 | $143.30 | $229.18 | 275,100 | — | — |
| 2021-01-27 | $142.64 | $228.13 | 407,500 | — | — |
| 2021-01-26 | $145.98 | $233.47 | 285,800 | — | — |
| 2021-01-25 | $146.72 | $234.65 | 369,500 | — | — |
| 2021-01-22 | $147.95 | $236.62 | 393,400 | — | — |
| 2021-01-21 | $151.34 | $242.04 | 469,100 | — | — |
| 2021-01-20 | $149.98 | $239.87 | 256,000 | — | — |
| 2021-01-19 | $148.13 | $236.91 | 368,800 | — | — |
| 2021-01-15 | $148.41 | $237.35 | 390,600 | — | — |
| 2021-01-14 | $151.34 | $242.04 | 314,900 | — | — |
| 2021-01-13 | $150.65 | $240.94 | 387,500 | — | — |
| 2021-01-12 | $151.75 | $242.70 | 618,700 | — | — |
| 2021-01-11 | $153.39 | $245.32 | 335,500 | — | — |
| 2021-01-08 | $152.85 | $244.46 | 418,100 | — | — |
| 2021-01-07 | $152.67 | $244.17 | 345,000 | — | — |
| 2021-01-06 | $153.53 | $245.54 | 296,100 | — | — |
| 2021-01-05 | $153.40 | $245.34 | 231,800 | — | — |
| 2021-01-04 | $153.29 | $245.16 | 315,600 | — | — |