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
- 1973-02-21 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 | $207.58 | $407.49 | 523,600 | — | — |
| 2021-12-30 | $206.83 | $406.02 | 388,100 | — | — |
| 2021-12-29 | $208.97 | $410.22 | 588,400 | — | — |
| 2021-12-28 | $208.84 | $409.96 | 287,100 | — | — |
| 2021-12-27 | $207.49 | $407.31 | 394,500 | — | — |
| 2021-12-23 | $206.36 | $405.09 | 365,400 | — | — |
| 2021-12-22 | $205.69 | $403.78 | 608,000 | — | — |
| 2021-12-21 | $202.35 | $397.22 | 545,500 | — | — |
| 2021-12-20 | $198.78 | $390.21 | 779,600 | — | — |
| 2021-12-17 | $204.74 | $401.91 | 1,358,700 | — | — |
| 2021-12-16 | $205.35 | $403.11 | 617,300 | — | — |
| 2021-12-15 | $206.26 | $404.90 | 688,900 | — | — |
| 2021-12-14 | $204.14 | $400.73 | 792,700 | — | — |
| 2021-12-13 | $203.87 | $400.20 | 673,000 | — | — |
| 2021-12-10 | $205.46 | $403.33 | 782,300 | — | — |
| 2021-12-09 | $201.32 | $395.20 | 614,800 | — | — |
| 2021-12-08 | $200.52 | $393.63 | 948,900 | — | — |
| 2021-12-07 | $199.76 | $392.14 | 580,600 | — | — |
| 2021-12-06 | $197.58 | $387.86 | 831,400 | — | — |
| 2021-12-03 | $191.37 | $375.67 | 999,900 | — | — |
| 2021-12-02 | $195.81 | $384.38 | 691,600 | — | — |
| 2021-12-01 | $188.98 | $370.98 | 743,300 | — | — |
| 2021-11-30 | $191.64 | $376.20 | 951,700 | — | — |
| 2021-11-29 | $199.35 | $391.33 | 629,300 | — | — |
| 2021-11-26 | $197.45 | $387.60 | 441,900 | — | — |
| 2021-11-24 | $201.89 | $396.32 | 531,200 | — | — |
| 2021-11-23 | $199.99 | $392.59 | 679,600 | — | — |
| 2021-11-22 | $198.16 | $389.00 | 804,600 | — | — |
| 2021-11-19 | $196.15 | $385.05 | 997,800 | — | — |
| 2021-11-18 | $198.59 | $389.84 | 748,500 | — | — |
| 2021-11-17 | $202.03 | $396.59 | 446,200 | — | — |
| 2021-11-16 | $202.95 | $398.40 | 452,300 | — | — |
| 2021-11-15 | $201.94 | $396.42 | 388,100 | — | — |
| 2021-11-12 | $202.28 | $396.36 | 497,000 | — | — |
| 2021-11-11 | $199.26 | $390.44 | 556,600 | — | — |
| 2021-11-10 | $200.28 | $392.44 | 864,000 | — | — |
| 2021-11-09 | $205.78 | $403.22 | 901,300 | — | — |
| 2021-11-08 | $205.76 | $403.18 | 1,604,900 | — | — |
| 2021-11-05 | $196.06 | $384.17 | 1,169,700 | — | — |
| 2021-11-04 | $193.98 | $380.09 | 1,923,100 | — | — |
| 2021-11-03 | $195.00 | $382.09 | 942,900 | — | — |
| 2021-11-02 | $195.01 | $382.11 | 1,318,400 | — | — |
| 2021-11-01 | $188.16 | $368.69 | 879,000 | — | — |
| 2021-10-29 | $190.12 | $372.53 | 1,014,400 | — | — |
| 2021-10-28 | $188.87 | $370.08 | 694,900 | — | — |
| 2021-10-27 | $185.03 | $362.56 | 588,400 | — | — |
| 2021-10-26 | $189.13 | $370.59 | 513,800 | — | — |
| 2021-10-25 | $190.87 | $374.00 | 793,100 | — | — |
| 2021-10-22 | $185.16 | $362.81 | 423,300 | — | — |
| 2021-10-21 | $184.45 | $361.42 | 535,800 | — | — |
| 2021-10-20 | $185.71 | $363.89 | 827,900 | — | — |
| 2021-10-19 | $179.87 | $352.45 | 501,900 | — | — |
| 2021-10-18 | $180.54 | $353.76 | 828,300 | — | — |
| 2021-10-15 | $176.93 | $346.69 | 363,300 | — | — |
| 2021-10-14 | $176.28 | $345.41 | 670,700 | — | — |
| 2021-10-13 | $170.48 | $334.05 | 542,200 | — | — |
| 2021-10-12 | $170.83 | $334.73 | 524,100 | — | — |
| 2021-10-11 | $171.88 | $336.79 | 531,800 | — | — |
| 2021-10-08 | $175.44 | $343.77 | 658,400 | — | — |
| 2021-10-07 | $176.64 | $346.12 | 924,900 | — | — |
| 2021-10-06 | $174.71 | $342.34 | 1,060,200 | — | — |
| 2021-10-05 | $169.28 | $331.70 | 1,475,100 | — | — |
| 2021-10-04 | $171.49 | $336.03 | 1,432,800 | — | — |
| 2021-10-01 | $172.94 | $338.87 | 1,236,700 | — | — |
| 2021-09-30 | $169.16 | $331.46 | 1,550,200 | — | — |
| 2021-09-29 | $173.76 | $340.47 | 1,008,200 | — | — |
| 2021-09-28 | $177.00 | $346.82 | 1,059,400 | — | — |
| 2021-09-27 | $178.23 | $349.23 | 658,700 | — | — |
| 2021-09-24 | $176.06 | $344.98 | 620,300 | — | — |
| 2021-09-23 | $178.71 | $350.17 | 1,000,900 | — | — |
| 2021-09-22 | $174.25 | $341.43 | 1,185,400 | — | — |
| 2021-09-21 | $171.56 | $336.16 | 1,468,000 | — | — |
| 2021-09-20 | $169.42 | $331.97 | 1,092,000 | — | — |
| 2021-09-17 | $169.88 | $332.87 | 1,262,500 | — | — |
| 2021-09-16 | $172.53 | $338.06 | 921,000 | — | — |
| 2021-09-15 | $174.98 | $342.86 | 1,155,100 | — | — |
| 2021-09-14 | $175.73 | $344.33 | 794,300 | — | — |
| 2021-09-13 | $177.93 | $348.64 | 863,200 | — | — |
| 2021-09-10 | $177.69 | $348.17 | 667,700 | — | — |
| 2021-09-09 | $176.00 | $344.86 | 535,500 | — | — |
| 2021-09-08 | $176.00 | $344.86 | 549,900 | — | — |
| 2021-09-07 | $177.05 | $346.92 | 803,500 | — | — |
| 2021-09-03 | $180.31 | $353.31 | 1,062,700 | — | — |
| 2021-09-02 | $183.00 | $358.58 | 1,456,200 | — | — |
| 2021-09-01 | $185.85 | $364.16 | 486,300 | — | — |
| 2021-08-31 | $185.93 | $364.32 | 768,600 | — | — |
| 2021-08-30 | $186.04 | $364.54 | 718,400 | — | — |
| 2021-08-27 | $187.95 | $368.28 | 507,100 | — | — |
| 2021-08-26 | $187.53 | $367.46 | 348,200 | — | — |
| 2021-08-25 | $189.58 | $371.47 | 571,300 | — | — |
| 2021-08-24 | $186.37 | $365.18 | 408,100 | — | — |
| 2021-08-23 | $184.94 | $362.38 | 383,700 | — | — |
| 2021-08-20 | $183.39 | $359.34 | 445,900 | — | — |
| 2021-08-19 | $183.31 | $359.19 | 358,900 | — | — |
| 2021-08-18 | $184.27 | $361.07 | 423,000 | — | — |
| 2021-08-17 | $185.20 | $362.89 | 929,000 | — | — |
| 2021-08-16 | $187.79 | $367.24 | 435,900 | — | — |
| 2021-08-13 | $189.79 | $371.15 | 384,900 | — | — |
| 2021-08-12 | $192.36 | $376.18 | 524,700 | — | — |
| 2021-08-11 | $193.41 | $378.23 | 1,185,200 | — | — |
| 2021-08-10 | $187.34 | $366.36 | 1,122,200 | — | — |
| 2021-08-09 | $183.23 | $358.32 | 907,200 | — | — |
| 2021-08-06 | $181.16 | $354.27 | 671,300 | — | — |
| 2021-08-05 | $177.80 | $347.70 | 922,800 | — | — |
| 2021-08-04 | $179.66 | $351.34 | 924,100 | — | — |
| 2021-08-03 | $180.85 | $353.67 | 556,600 | — | — |
| 2021-08-02 | $179.58 | $351.18 | 517,000 | — | — |
| 2021-07-30 | $179.99 | $351.99 | 803,200 | — | — |
| 2021-07-29 | $182.61 | $357.11 | 860,400 | — | — |
| 2021-07-28 | $182.98 | $357.83 | 1,149,500 | — | — |
| 2021-07-27 | $176.66 | $345.47 | 498,400 | — | — |
| 2021-07-26 | $175.99 | $344.16 | 842,600 | — | — |
| 2021-07-23 | $178.14 | $348.37 | 408,700 | — | — |
| 2021-07-22 | $176.05 | $344.28 | 412,600 | — | — |
| 2021-07-21 | $176.35 | $344.87 | 585,300 | — | — |
| 2021-07-20 | $174.34 | $340.94 | 570,200 | — | — |
| 2021-07-19 | $170.75 | $333.92 | 1,510,500 | — | — |
| 2021-07-16 | $175.35 | $342.91 | 612,900 | — | — |
| 2021-07-15 | $176.66 | $345.47 | 662,500 | — | — |
| 2021-07-14 | $175.96 | $344.11 | 829,300 | — | — |
| 2021-07-13 | $173.53 | $339.35 | 526,600 | — | — |
| 2021-07-12 | $174.74 | $341.72 | 435,400 | — | — |
| 2021-07-09 | $174.93 | $342.09 | 685,300 | — | — |
| 2021-07-08 | $172.87 | $338.06 | 741,800 | — | — |
| 2021-07-07 | $174.44 | $341.13 | 818,400 | — | — |
| 2021-07-06 | $171.03 | $334.46 | 714,300 | — | — |
| 2021-07-02 | $170.98 | $334.37 | 1,068,200 | — | — |
| 2021-07-01 | $173.83 | $339.94 | 881,300 | — | — |
| 2021-06-30 | $174.07 | $340.41 | 868,400 | — | — |
| 2021-06-29 | $174.10 | $340.47 | 662,900 | — | — |
| 2021-06-28 | $176.99 | $346.12 | 661,800 | — | — |
| 2021-06-25 | $177.61 | $347.33 | 1,379,700 | — | — |
| 2021-06-24 | $175.90 | $343.99 | 2,227,100 | — | — |
| 2021-06-23 | $170.33 | $333.10 | 490,500 | — | — |
| 2021-06-22 | $169.90 | $332.25 | 584,700 | — | — |
| 2021-06-21 | $168.94 | $330.38 | 536,100 | — | — |
| 2021-06-18 | $165.84 | $324.31 | 1,243,300 | — | — |
| 2021-06-17 | $166.05 | $324.73 | 1,274,900 | — | — |
| 2021-06-16 | $170.38 | $333.19 | 598,300 | — | — |
| 2021-06-15 | $172.06 | $336.48 | 555,600 | — | — |
| 2021-06-14 | $171.73 | $335.83 | 865,500 | — | — |
| 2021-06-11 | $174.24 | $340.74 | 766,200 | — | — |
| 2021-06-10 | $173.10 | $338.51 | 1,311,200 | — | — |
| 2021-06-09 | $178.62 | $349.31 | 833,300 | — | — |
| 2021-06-08 | $179.00 | $350.05 | 1,698,100 | — | — |
| 2021-06-07 | $177.96 | $348.02 | 1,012,700 | — | — |
| 2021-06-04 | $179.60 | $351.22 | 1,082,800 | — | — |
| 2021-06-03 | $182.99 | $357.85 | 1,156,000 | — | — |
| 2021-06-02 | $180.49 | $352.96 | 879,500 | — | — |
| 2021-06-01 | $183.62 | $359.09 | 507,300 | — | — |
| 2021-05-28 | $183.32 | $358.50 | 592,000 | — | — |
| 2021-05-27 | $185.53 | $362.82 | 1,524,200 | — | — |
| 2021-05-26 | $183.93 | $358.97 | 490,700 | — | — |
| 2021-05-25 | $182.42 | $356.02 | 804,400 | — | — |
| 2021-05-24 | $184.67 | $360.41 | 906,100 | — | — |
| 2021-05-21 | $184.47 | $360.02 | 568,800 | — | — |
| 2021-05-20 | $184.73 | $360.53 | 723,600 | — | — |
| 2021-05-19 | $184.95 | $360.96 | 703,400 | — | — |
| 2021-05-18 | $190.06 | $370.93 | 495,100 | — | — |
| 2021-05-17 | $193.11 | $376.88 | 572,600 | — | — |
| 2021-05-14 | $191.18 | $373.12 | 848,500 | — | — |
| 2021-05-13 | $190.05 | $370.91 | 1,164,600 | — | — |
| 2021-05-12 | $188.16 | $367.22 | 661,600 | — | — |
| 2021-05-11 | $191.44 | $373.62 | 686,900 | — | — |
| 2021-05-10 | $190.76 | $372.30 | 589,100 | — | — |
| 2021-05-07 | $191.71 | $374.15 | 539,900 | — | — |
| 2021-05-06 | $191.21 | $373.18 | 698,000 | — | — |
| 2021-05-05 | $189.50 | $369.84 | 913,100 | — | — |
| 2021-05-04 | $189.21 | $369.27 | 1,512,800 | — | — |
| 2021-05-03 | $179.68 | $350.67 | 562,300 | — | — |
| 2021-04-30 | $178.24 | $347.86 | 558,400 | — | — |
| 2021-04-29 | $181.68 | $354.58 | 364,400 | — | — |
| 2021-04-28 | $179.04 | $349.42 | 530,800 | — | — |
| 2021-04-27 | $180.86 | $352.98 | 569,800 | — | — |
| 2021-04-26 | $179.48 | $350.28 | 746,800 | — | — |
| 2021-04-23 | $176.57 | $344.60 | 503,700 | — | — |
| 2021-04-22 | $176.11 | $343.71 | 656,200 | — | — |
| 2021-04-21 | $177.37 | $346.17 | 648,300 | — | — |
| 2021-04-20 | $174.51 | $340.58 | 619,700 | — | — |
| 2021-04-19 | $176.74 | $344.94 | 709,000 | — | — |
| 2021-04-16 | $175.67 | $342.85 | 546,100 | — | — |
| 2021-04-15 | $174.75 | $341.05 | 518,600 | — | — |
| 2021-04-14 | $174.08 | $339.74 | 454,600 | — | — |
| 2021-04-13 | $172.64 | $336.93 | 627,800 | — | — |
| 2021-04-12 | $174.35 | $340.27 | 551,400 | — | — |
| 2021-04-09 | $172.53 | $336.72 | 569,500 | — | — |
| 2021-04-08 | $170.35 | $332.46 | 637,700 | — | — |
| 2021-04-07 | $168.91 | $329.65 | 712,400 | — | — |
| 2021-04-06 | $170.63 | $333.01 | 668,700 | — | — |
| 2021-04-05 | $170.29 | $332.35 | 755,400 | — | — |
| 2021-04-01 | $166.39 | $324.74 | 1,337,600 | — | — |
| 2021-03-31 | $168.75 | $329.34 | 1,421,000 | — | — |
| 2021-03-30 | $172.23 | $336.13 | 805,900 | — | — |
| 2021-03-29 | $170.90 | $333.54 | 959,400 | — | — |
| 2021-03-26 | $170.34 | $332.44 | 699,400 | — | — |
| 2021-03-25 | $165.59 | $323.17 | 1,007,400 | — | — |
| 2021-03-24 | $160.55 | $313.34 | 720,700 | — | — |
| 2021-03-23 | $158.41 | $309.16 | 958,700 | — | — |
| 2021-03-22 | $162.04 | $316.25 | 818,600 | — | — |
| 2021-03-19 | $165.27 | $322.55 | 1,177,100 | — | — |
| 2021-03-18 | $168.05 | $327.98 | 770,600 | — | — |
| 2021-03-17 | $168.63 | $329.11 | 545,700 | — | — |
| 2021-03-16 | $168.56 | $328.97 | 803,500 | — | — |
| 2021-03-15 | $172.49 | $336.64 | 562,700 | — | — |
| 2021-03-12 | $171.94 | $335.57 | 374,000 | — | — |
| 2021-03-11 | $171.93 | $335.55 | 757,200 | — | — |
| 2021-03-10 | $171.34 | $334.40 | 630,600 | — | — |
| 2021-03-09 | $167.82 | $327.53 | 583,900 | — | — |
| 2021-03-08 | $169.10 | $330.02 | 672,000 | — | — |
| 2021-03-05 | $167.42 | $326.75 | 1,071,500 | — | — |
| 2021-03-04 | $166.00 | $323.97 | 1,380,800 | — | — |
| 2021-03-03 | $170.26 | $332.29 | 1,432,200 | — | — |
| 2021-03-02 | $168.94 | $329.71 | 733,500 | — | — |
| 2021-03-01 | $171.96 | $335.61 | 646,600 | — | — |
| 2021-02-26 | $166.99 | $325.91 | 926,400 | — | — |
| 2021-02-25 | $168.28 | $327.70 | 793,300 | — | — |
| 2021-02-24 | $174.15 | $339.13 | 1,614,000 | — | — |
| 2021-02-23 | $165.99 | $323.24 | 922,000 | — | — |
| 2021-02-22 | $161.99 | $315.45 | 521,200 | — | — |
| 2021-02-19 | $164.38 | $320.11 | 1,004,500 | — | — |
| 2021-02-18 | $160.62 | $312.79 | 606,400 | — | — |
| 2021-02-17 | $161.88 | $315.24 | 623,000 | — | — |
| 2021-02-16 | $162.45 | $316.35 | 957,000 | — | — |
| 2021-02-12 | $164.50 | $320.34 | 787,600 | — | — |
| 2021-02-11 | $160.06 | $311.70 | 608,000 | — | — |
| 2021-02-10 | $159.24 | $310.10 | 723,900 | — | — |
| 2021-02-09 | $155.65 | $303.11 | 609,100 | — | — |
| 2021-02-08 | $154.18 | $300.24 | 490,000 | — | — |
| 2021-02-05 | $152.94 | $297.83 | 587,600 | — | — |
| 2021-02-04 | $153.15 | $298.24 | 722,600 | — | — |
| 2021-02-03 | $152.35 | $296.68 | 514,500 | — | — |
| 2021-02-02 | $151.93 | $295.86 | 476,200 | — | — |
| 2021-02-01 | $152.00 | $296.00 | 551,900 | — | — |
| 2021-01-29 | $149.14 | $290.43 | 860,900 | — | — |
| 2021-01-28 | $148.96 | $290.08 | 627,700 | — | — |
| 2021-01-27 | $146.03 | $284.37 | 913,200 | — | — |
| 2021-01-26 | $150.50 | $293.08 | 695,500 | — | — |
| 2021-01-25 | $156.81 | $305.37 | 732,800 | — | — |
| 2021-01-22 | $158.37 | $308.40 | 684,300 | — | — |
| 2021-01-21 | $158.86 | $309.36 | 624,000 | — | — |
| 2021-01-20 | $160.62 | $312.79 | 575,600 | — | — |
| 2021-01-19 | $158.86 | $309.36 | 639,900 | — | — |
| 2021-01-15 | $160.92 | $313.37 | 717,600 | — | — |
| 2021-01-14 | $160.62 | $312.79 | 694,400 | — | — |
| 2021-01-13 | $161.60 | $314.69 | 839,000 | — | — |
| 2021-01-12 | $166.20 | $323.65 | 963,000 | — | — |
| 2021-01-11 | $163.00 | $317.42 | 615,600 | — | — |
| 2021-01-08 | $162.83 | $317.09 | 801,800 | — | — |
| 2021-01-07 | $162.01 | $315.49 | 952,300 | — | — |
| 2021-01-06 | $160.76 | $313.06 | 2,826,100 | — | — |
| 2021-01-05 | $147.57 | $287.37 | 663,100 | — | — |
| 2021-01-04 | $146.53 | $285.35 | 766,600 | — | — |