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 | $138.76 | $205.54 | 158,400 | — | — |
| 2021-12-30 | $138.44 | $205.06 | 154,800 | — | — |
| 2021-12-29 | $139.08 | $206.01 | 154,800 | — | — |
| 2021-12-28 | $140.36 | $207.90 | 189,000 | — | — |
| 2021-12-27 | $142.62 | $211.25 | 129,600 | — | — |
| 2021-12-23 | $137.73 | $204.01 | 166,500 | — | — |
| 2021-12-22 | $136.64 | $202.40 | 153,000 | — | — |
| 2021-12-21 | $140.15 | $207.60 | 247,500 | — | — |
| 2021-12-20 | $134.44 | $199.13 | 255,600 | — | — |
| 2021-12-17 | $134.08 | $198.60 | 853,200 | — | — |
| 2021-12-16 | $137.17 | $203.17 | 255,600 | — | — |
| 2021-12-15 | $137.37 | $203.48 | 290,700 | — | — |
| 2021-12-14 | $136.79 | $202.61 | 246,600 | — | — |
| 2021-12-13 | $138.39 | $204.98 | 251,100 | — | — |
| 2021-12-10 | $140.88 | $208.68 | 199,800 | — | — |
| 2021-12-09 | $140.70 | $208.41 | 195,300 | — | — |
| 2021-12-08 | $143.13 | $212.01 | 229,500 | — | — |
| 2021-12-07 | $147.19 | $218.02 | 326,700 | — | — |
| 2021-12-06 | $140.40 | $207.51 | 341,100 | — | — |
| 2021-12-03 | $133.96 | $198.00 | 223,200 | — | — |
| 2021-12-02 | $135.50 | $200.26 | 319,500 | — | — |
| 2021-12-01 | $131.17 | $193.86 | 223,200 | — | — |
| 2021-11-30 | $134.31 | $198.51 | 414,000 | — | — |
| 2021-11-29 | $140.33 | $207.41 | 249,300 | — | — |
| 2021-11-26 | $138.11 | $204.13 | 196,200 | — | — |
| 2021-11-24 | $145.28 | $214.72 | 140,400 | — | — |
| 2021-11-23 | $144.22 | $213.15 | 254,700 | — | — |
| 2021-11-22 | $139.31 | $205.90 | 137,700 | — | — |
| 2021-11-19 | $138.43 | $204.61 | 230,400 | — | — |
| 2021-11-18 | $142.27 | $210.27 | 155,700 | — | — |
| 2021-11-17 | $139.78 | $206.59 | 194,400 | — | — |
| 2021-11-16 | $144.04 | $212.89 | 172,800 | — | — |
| 2021-11-15 | $143.90 | $212.69 | 150,300 | — | — |
| 2021-11-12 | $144.06 | $212.92 | 149,400 | — | — |
| 2021-11-11 | $148.89 | $220.06 | 178,200 | — | — |
| 2021-11-10 | $148.88 | $220.04 | 192,600 | — | — |
| 2021-11-09 | $157.95 | $233.45 | 216,000 | — | — |
| 2021-11-08 | $153.94 | $227.52 | 229,500 | — | — |
| 2021-11-05 | $151.95 | $224.58 | 265,500 | — | — |
| 2021-11-04 | $137.76 | $203.61 | 163,800 | — | — |
| 2021-11-03 | $141.56 | $209.22 | 115,200 | — | — |
| 2021-11-02 | $143.02 | $211.38 | 162,900 | — | — |
| 2021-11-01 | $145.92 | $215.67 | 159,300 | — | — |
| 2021-10-29 | $141.52 | $209.16 | 111,600 | — | — |
| 2021-10-28 | $140.29 | $207.34 | 102,600 | — | — |
| 2021-10-27 | $138.10 | $204.11 | 275,400 | — | — |
| 2021-10-26 | $144.61 | $213.73 | 178,200 | — | — |
| 2021-10-25 | $143.75 | $212.47 | 142,200 | — | — |
| 2021-10-22 | $140.66 | $207.90 | 126,000 | — | — |
| 2021-10-21 | $137.89 | $203.80 | 132,300 | — | — |
| 2021-10-20 | $141.21 | $208.71 | 105,300 | — | — |
| 2021-10-19 | $139.15 | $205.67 | 166,500 | — | — |
| 2021-10-18 | $136.11 | $201.17 | 113,400 | — | — |
| 2021-10-15 | $135.82 | $200.74 | 171,900 | — | — |
| 2021-10-14 | $134.98 | $199.50 | 144,900 | — | — |
| 2021-10-13 | $132.76 | $196.22 | 208,800 | — | — |
| 2021-10-12 | $131.09 | $193.75 | 152,100 | — | — |
| 2021-10-11 | $133.11 | $196.74 | 189,000 | — | — |
| 2021-10-08 | $134.83 | $199.27 | 242,100 | — | — |
| 2021-10-07 | $131.76 | $194.75 | 415,800 | — | — |
| 2021-10-06 | $129.15 | $190.88 | 287,100 | — | — |
| 2021-10-05 | $131.67 | $194.60 | 406,800 | — | — |
| 2021-10-04 | $127.98 | $189.15 | 409,500 | — | — |
| 2021-10-01 | $130.33 | $192.63 | 335,700 | — | — |
| 2021-09-30 | $134.37 | $198.60 | 409,500 | — | — |
| 2021-09-29 | $137.84 | $203.73 | 409,500 | — | — |
| 2021-09-28 | $148.49 | $219.47 | 271,800 | — | — |
| 2021-09-27 | $151.89 | $224.49 | 296,100 | — | — |
| 2021-09-24 | $144.61 | $213.74 | 198,900 | — | — |
| 2021-09-23 | $145.23 | $214.64 | 227,700 | — | — |
| 2021-09-22 | $140.81 | $208.12 | 278,100 | — | — |
| 2021-09-21 | $138.99 | $205.42 | 208,800 | — | — |
| 2021-09-20 | $138.12 | $204.14 | 416,700 | — | — |
| 2021-09-17 | $144.49 | $213.55 | 2,194,200 | — | — |
| 2021-09-16 | $138.07 | $204.06 | 346,500 | — | — |
| 2021-09-15 | $139.18 | $205.71 | 314,100 | — | — |
| 2021-09-14 | $135.01 | $199.54 | 301,500 | — | — |
| 2021-09-13 | $138.05 | $204.04 | 345,600 | — | — |
| 2021-09-10 | $135.67 | $200.52 | 189,900 | — | — |
| 2021-09-09 | $136.31 | $201.46 | 287,100 | — | — |
| 2021-09-08 | $136.12 | $201.18 | 363,600 | — | — |
| 2021-09-07 | $135.42 | $200.15 | 545,400 | — | — |
| 2021-09-03 | $143.99 | $212.36 | 182,700 | — | — |
| 2021-09-02 | $147.54 | $217.60 | 493,200 | — | — |
| 2021-09-01 | $150.54 | $222.02 | 206,100 | — | — |
| 2021-08-31 | $151.08 | $222.83 | 270,900 | — | — |
| 2021-08-30 | $157.27 | $231.95 | 95,400 | — | — |
| 2021-08-27 | $157.22 | $231.88 | 149,400 | — | — |
| 2021-08-26 | $153.45 | $226.31 | 186,300 | — | — |
| 2021-08-25 | $157.44 | $232.20 | 243,900 | — | — |
| 2021-08-24 | $154.71 | $228.18 | 183,600 | — | — |
| 2021-08-23 | $151.56 | $223.52 | 352,800 | — | — |
| 2021-08-20 | $148.07 | $218.38 | 115,200 | — | — |
| 2021-08-19 | $147.14 | $217.01 | 374,400 | — | — |
| 2021-08-18 | $152.17 | $224.42 | 200,700 | — | — |
| 2021-08-17 | $158.35 | $233.54 | 126,900 | — | — |
| 2021-08-16 | $161.02 | $237.48 | 182,700 | — | — |
| 2021-08-13 | $164.82 | $243.09 | 108,900 | — | — |
| 2021-08-12 | $167.62 | $247.21 | 88,200 | — | — |
| 2021-08-11 | $165.71 | $244.40 | 115,200 | — | — |
| 2021-08-10 | $167.22 | $246.63 | 133,200 | — | — |
| 2021-08-09 | $165.13 | $243.55 | 165,600 | — | — |
| 2021-08-06 | $164.42 | $242.50 | 143,100 | — | — |
| 2021-08-05 | $163.26 | $240.78 | 110,700 | — | — |
| 2021-08-04 | $160.68 | $236.98 | 162,900 | — | — |
| 2021-08-03 | $165.00 | $243.35 | 210,600 | — | — |
| 2021-08-02 | $164.32 | $242.34 | 238,500 | — | — |
| 2021-07-30 | $165.84 | $244.59 | 262,800 | — | — |
| 2021-07-29 | $162.55 | $239.75 | 341,100 | — | — |
| 2021-07-28 | $164.79 | $243.04 | 226,800 | — | — |
| 2021-07-27 | $160.34 | $236.47 | 230,400 | — | — |
| 2021-07-26 | $166.24 | $245.19 | 162,900 | — | — |
| 2021-07-23 | $166.67 | $245.81 | 193,500 | — | — |
| 2021-07-22 | $167.63 | $247.23 | 115,200 | — | — |
| 2021-07-21 | $169.34 | $249.75 | 242,100 | — | — |
| 2021-07-20 | $165.73 | $244.43 | 522,000 | — | — |
| 2021-07-19 | $155.37 | $229.15 | 410,400 | — | — |
| 2021-07-16 | $157.30 | $232.00 | 221,400 | — | — |
| 2021-07-15 | $161.48 | $238.16 | 259,200 | — | — |
| 2021-07-14 | $164.18 | $242.15 | 282,600 | — | — |
| 2021-07-13 | $169.78 | $250.41 | 252,000 | — | — |
| 2021-07-12 | $171.74 | $253.30 | 271,800 | — | — |
| 2021-07-09 | $167.76 | $247.43 | 369,000 | — | — |
| 2021-07-08 | $162.23 | $239.27 | 546,300 | — | — |
| 2021-07-07 | $164.37 | $242.42 | 377,100 | — | — |
| 2021-07-06 | $172.12 | $253.86 | 323,100 | — | — |
| 2021-07-02 | $177.00 | $261.05 | 189,900 | — | — |
| 2021-07-01 | $179.54 | $264.79 | 474,300 | — | — |
| 2021-06-30 | $177.75 | $262.15 | 359,100 | — | — |
| 2021-06-29 | $173.41 | $255.75 | 219,600 | — | — |
| 2021-06-28 | $172.55 | $254.49 | 221,400 | — | — |
| 2021-06-25 | $175.12 | $258.28 | 3,537,900 | — | — |
| 2021-06-24 | $175.52 | $258.87 | 614,700 | — | — |
| 2021-06-23 | $178.65 | $263.49 | 387,900 | — | — |
| 2021-06-22 | $176.67 | $260.56 | 444,600 | — | — |
| 2021-06-21 | $177.05 | $261.12 | 462,600 | — | — |
| 2021-06-18 | $168.55 | $248.58 | 988,200 | — | — |
| 2021-06-17 | $167.76 | $247.43 | 613,800 | — | — |
| 2021-06-16 | $173.78 | $256.30 | 522,000 | — | — |
| 2021-06-15 | $171.06 | $252.28 | 498,600 | — | — |
| 2021-06-14 | $166.44 | $245.48 | 438,300 | — | — |
| 2021-06-11 | $170.00 | $250.73 | 390,600 | — | — |
| 2021-06-10 | $165.78 | $244.50 | 355,500 | — | — |
| 2021-06-09 | $169.11 | $249.42 | 296,100 | — | — |
| 2021-06-08 | $170.31 | $251.19 | 704,700 | — | — |
| 2021-06-07 | $167.44 | $246.96 | 512,100 | — | — |
| 2021-06-04 | $165.15 | $243.12 | 440,100 | — | — |
| 2021-06-03 | $163.33 | $240.45 | 315,000 | — | — |
| 2021-06-02 | $165.62 | $243.82 | 463,500 | — | — |
| 2021-06-01 | $166.56 | $245.20 | 639,000 | — | — |
| 2021-05-28 | $161.46 | $237.69 | 504,900 | — | — |
| 2021-05-27 | $162.86 | $239.74 | 898,200 | — | — |
| 2021-05-26 | $163.17 | $240.20 | 695,700 | — | — |
| 2021-05-25 | $165.12 | $243.08 | 509,400 | — | — |
| 2021-05-24 | $167.38 | $246.41 | 652,500 | — | — |
| 2021-05-21 | $171.11 | $251.90 | 528,300 | — | — |
| 2021-05-20 | $172.22 | $253.53 | 330,300 | — | — |
| 2021-05-19 | $168.30 | $247.76 | 576,900 | — | — |
| 2021-05-18 | $174.64 | $257.10 | 499,500 | — | — |
| 2021-05-17 | $183.33 | $269.89 | 425,700 | — | — |
| 2021-05-14 | $187.57 | $276.13 | 220,500 | — | — |
| 2021-05-13 | $184.14 | $271.08 | 256,500 | — | — |
| 2021-05-12 | $187.65 | $276.24 | 301,500 | — | — |
| 2021-05-11 | $192.00 | $282.65 | 288,900 | — | — |
| 2021-05-10 | $194.51 | $286.34 | 243,900 | — | — |
| 2021-05-07 | $194.81 | $286.78 | 585,000 | — | — |
| 2021-05-06 | $178.65 | $263.00 | 530,100 | — | — |
| 2021-05-05 | $189.10 | $278.37 | 390,600 | — | — |
| 2021-05-04 | $181.99 | $267.92 | 297,900 | — | — |
| 2021-05-03 | $178.75 | $263.14 | 378,900 | — | — |
| 2021-04-30 | $171.13 | $251.92 | 556,200 | — | — |
| 2021-04-29 | $175.00 | $257.62 | 848,700 | — | — |
| 2021-04-28 | $184.25 | $271.25 | 751,500 | — | — |
| 2021-04-27 | $178.28 | $262.45 | 502,200 | — | — |
| 2021-04-26 | $175.11 | $257.79 | 371,700 | — | — |
| 2021-04-23 | $163.63 | $240.89 | 308,700 | — | — |
| 2021-04-22 | $163.00 | $239.96 | 288,000 | — | — |
| 2021-04-21 | $161.85 | $238.26 | 569,700 | — | — |
| 2021-04-20 | $163.07 | $240.07 | 383,400 | — | — |
| 2021-04-19 | $171.78 | $252.88 | 341,100 | — | — |
| 2021-04-16 | $175.56 | $258.44 | 162,000 | — | — |
| 2021-04-15 | $174.91 | $257.49 | 278,100 | — | — |
| 2021-04-14 | $179.22 | $263.84 | 297,000 | — | — |
| 2021-04-13 | $171.18 | $252.00 | 495,000 | — | — |
| 2021-04-12 | $177.60 | $261.45 | 462,600 | — | — |
| 2021-04-09 | $177.58 | $261.42 | 405,000 | — | — |
| 2021-04-08 | $178.92 | $263.40 | 354,600 | — | — |
| 2021-04-07 | $179.17 | $263.77 | 402,300 | — | — |
| 2021-04-06 | $177.28 | $260.97 | 443,700 | — | — |
| 2021-04-05 | $176.44 | $259.75 | 485,100 | — | — |
| 2021-04-01 | $177.78 | $261.71 | 531,900 | — | — |
| 2021-03-31 | $176.60 | $259.98 | 575,100 | — | — |
| 2021-03-30 | $171.56 | $252.55 | 444,600 | — | — |
| 2021-03-29 | $164.04 | $241.49 | 456,300 | — | — |
| 2021-03-26 | $175.33 | $258.11 | 449,100 | — | — |
| 2021-03-25 | $170.22 | $250.59 | 417,600 | — | — |
| 2021-03-24 | $165.16 | $243.13 | 513,000 | — | — |
| 2021-03-23 | $158.48 | $233.30 | 1,776,600 | — | — |
| 2021-03-22 | $175.95 | $259.02 | 1,539,000 | — | — |
| 2021-03-19 | $186.16 | $274.05 | 5,487,300 | — | — |
| 2021-03-18 | $171.26 | $252.12 | 1,719,900 | — | — |
| 2021-03-17 | $189.31 | $278.69 | 1,921,500 | — | — |
| 2021-03-16 | $172.64 | $254.14 | 1,200,600 | — | — |
| 2021-03-15 | $173.10 | $254.83 | 1,509,300 | — | — |
| 2021-03-12 | $159.67 | $235.05 | 791,100 | — | — |
| 2021-03-11 | $157.22 | $231.44 | 733,500 | — | — |
| 2021-03-10 | $151.04 | $222.35 | 771,300 | — | — |
| 2021-03-09 | $142.47 | $209.73 | 771,300 | — | — |
| 2021-03-08 | $139.78 | $205.77 | 720,900 | — | — |
| 2021-03-05 | $133.33 | $196.28 | 491,400 | — | — |
| 2021-03-04 | $130.56 | $191.75 | 555,300 | — | — |
| 2021-03-03 | $128.58 | $188.84 | 313,200 | — | — |
| 2021-03-02 | $122.04 | $179.23 | 209,700 | — | — |
| 2021-03-01 | $123.09 | $180.78 | 177,300 | — | — |
| 2021-02-26 | $122.67 | $180.17 | 261,000 | — | — |
| 2021-02-25 | $123.54 | $181.44 | 339,300 | — | — |
| 2021-02-24 | $127.06 | $186.61 | 229,500 | — | — |
| 2021-02-23 | $123.79 | $181.80 | 266,400 | — | — |
| 2021-02-22 | $122.22 | $179.51 | 358,200 | — | — |
| 2021-02-19 | $123.22 | $180.97 | 323,100 | — | — |
| 2021-02-18 | $123.31 | $181.11 | 504,900 | — | — |
| 2021-02-17 | $126.98 | $186.50 | 465,300 | — | — |
| 2021-02-16 | $129.36 | $189.99 | 600,300 | — | — |
| 2021-02-12 | $124.42 | $182.73 | 352,800 | — | — |
| 2021-02-11 | $119.44 | $175.42 | 379,800 | — | — |
| 2021-02-10 | $118.44 | $173.95 | 542,700 | — | — |
| 2021-02-09 | $112.41 | $165.09 | 555,300 | — | — |
| 2021-02-08 | $113.33 | $166.45 | 431,100 | — | — |
| 2021-02-05 | $110.33 | $162.04 | 430,200 | — | — |
| 2021-02-04 | $106.83 | $156.90 | 675,900 | — | — |
| 2021-02-03 | $100.62 | $147.78 | 540,000 | — | — |
| 2021-02-02 | $95.33 | $140.00 | 183,600 | — | — |
| 2021-02-01 | $92.67 | $136.10 | 212,400 | — | — |
| 2021-01-29 | $92.47 | $135.81 | 406,800 | — | — |
| 2021-01-28 | $92.78 | $136.26 | 351,900 | — | — |
| 2021-01-27 | $89.57 | $131.55 | 230,400 | — | — |
| 2021-01-26 | $92.55 | $135.92 | 249,300 | — | — |
| 2021-01-25 | $91.55 | $134.46 | 97,200 | — | — |
| 2021-01-22 | $91.37 | $134.19 | 187,200 | — | — |
| 2021-01-21 | $90.10 | $132.33 | 206,100 | — | — |
| 2021-01-20 | $93.82 | $137.79 | 151,200 | — | — |
| 2021-01-19 | $94.32 | $138.52 | 108,000 | — | — |
| 2021-01-15 | $93.44 | $137.24 | 125,100 | — | — |
| 2021-01-14 | $94.89 | $139.36 | 183,600 | — | — |
| 2021-01-13 | $92.69 | $136.13 | 298,800 | — | — |
| 2021-01-12 | $97.88 | $143.75 | 355,500 | — | — |
| 2021-01-11 | $96.61 | $141.89 | 217,800 | — | — |
| 2021-01-08 | $89.00 | $130.71 | 374,400 | — | — |
| 2021-01-07 | $86.52 | $127.07 | 262,800 | — | — |
| 2021-01-06 | $88.11 | $129.41 | 185,400 | — | — |
| 2021-01-05 | $88.33 | $129.73 | 560,700 | — | — |
| 2021-01-04 | $84.06 | $123.46 | 275,400 | — | — |