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
- 2011-10-06 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 | $5,218.00 | $5,218.00 | 21,283 | — | — |
| 2021-12-30 | $4,834.00 | $4,834.00 | 32,106 | — | — |
| 2021-12-29 | $5,516.00 | $5,516.00 | 16,095 | — | — |
| 2021-12-28 | $5,738.00 | $5,738.00 | 8,666 | — | — |
| 2021-12-27 | $5,768.00 | $5,768.00 | 14,428 | — | — |
| 2021-12-23 | $5,062.00 | $5,062.00 | 24,413 | — | — |
| 2021-12-22 | $5,598.00 | $5,598.00 | 8,523 | — | — |
| 2021-12-21 | $5,388.00 | $5,388.00 | 7,795 | — | — |
| 2021-12-20 | $5,432.00 | $5,432.00 | 7,026 | — | — |
| 2021-12-17 | $5,136.00 | $5,136.00 | 10,254 | — | — |
| 2021-12-16 | $5,426.00 | $5,426.00 | 8,069 | — | — |
| 2021-12-15 | $5,552.00 | $5,552.00 | 7,242 | — | — |
| 2021-12-14 | $5,522.00 | $5,522.00 | 9,152 | — | — |
| 2021-12-13 | $5,678.00 | $5,678.00 | 14,863 | — | — |
| 2021-12-10 | $5,804.00 | $5,804.00 | 9,684 | — | — |
| 2021-12-09 | $5,504.00 | $5,504.00 | 11,429 | — | — |
| 2021-12-08 | $5,598.00 | $5,598.00 | 13,246 | — | — |
| 2021-12-07 | $5,340.00 | $5,340.00 | 19,023 | — | — |
| 2021-12-06 | $5,196.00 | $5,196.00 | 27,781 | — | — |
| 2021-12-03 | $6,484.00 | $6,484.00 | 12,230 | — | — |
| 2021-12-02 | $6,608.00 | $6,608.00 | 18,234 | — | — |
| 2021-12-01 | $7,072.00 | $7,072.00 | 23,544 | — | — |
| 2021-11-30 | $8,360.00 | $8,360.00 | 18,993 | — | — |
| 2021-11-29 | $9,304.00 | $9,304.00 | 17,026 | — | — |
| 2021-11-26 | $11,468.00 | $11,468.00 | 6,382 | — | — |
| 2021-11-24 | $10,510.00 | $10,510.00 | 5,898 | — | — |
| 2021-11-23 | $10,554.00 | $10,554.00 | 8,921 | — | — |
| 2021-11-22 | $9,592.00 | $9,592.00 | 12,465 | — | — |
| 2021-11-19 | $10,632.00 | $10,632.00 | 9,402 | — | — |
| 2021-11-18 | $10,186.00 | $10,186.00 | 7,157 | — | — |
| 2021-11-17 | $10,068.00 | $10,068.00 | 11,794 | — | — |
| 2021-11-16 | $11,226.00 | $11,226.00 | 11,975 | — | — |
| 2021-11-15 | $10,760.00 | $10,760.00 | 9,684 | — | — |
| 2021-11-12 | $9,888.00 | $9,888.00 | 11,513 | — | — |
| 2021-11-11 | $11,292.00 | $11,292.00 | 9,853 | — | — |
| 2021-11-10 | $10,360.00 | $10,360.00 | 12,728 | — | — |
| 2021-11-09 | $10,562.00 | $10,562.00 | 18,823 | — | — |
| 2021-11-08 | $12,574.00 | $12,574.00 | 7,648 | — | — |
| 2021-11-05 | $13,680.00 | $13,680.00 | 8,156 | — | — |
| 2021-11-04 | $14,104.00 | $14,104.00 | 9,331 | — | — |
| 2021-11-03 | $14,676.00 | $14,676.00 | 7,623 | — | — |
| 2021-11-02 | $13,158.00 | $13,158.00 | 9,639 | — | — |
| 2021-11-01 | $11,918.00 | $11,918.00 | 12,176 | — | — |
| 2021-10-29 | $13,310.00 | $13,310.00 | 10,099 | — | — |
| 2021-10-28 | $14,532.00 | $14,532.00 | 9,643 | — | — |
| 2021-10-27 | $16,360.00 | $16,360.00 | 10,044 | — | — |
| 2021-10-26 | $15,616.00 | $15,616.00 | 8,703 | — | — |
| 2021-10-25 | $16,348.00 | $16,348.00 | 11,276 | — | — |
| 2021-10-22 | $13,436.00 | $13,436.00 | 8,213 | — | — |
| 2021-10-21 | $13,204.00 | $13,204.00 | 7,110 | — | — |
| 2021-10-20 | $13,242.00 | $13,242.00 | 6,518 | — | — |
| 2021-10-19 | $12,700.00 | $12,700.00 | 9,032 | — | — |
| 2021-10-18 | $12,218.00 | $12,218.00 | 9,724 | — | — |
| 2021-10-15 | $14,168.00 | $14,168.00 | 8,408 | — | — |
| 2021-10-14 | $15,164.00 | $15,164.00 | 7,254 | — | — |
| 2021-10-13 | $15,150.00 | $15,150.00 | 5,595 | — | — |
| 2021-10-12 | $14,118.00 | $14,118.00 | 7,568 | — | — |
| 2021-10-11 | $13,836.00 | $13,836.00 | 9,893 | — | — |
| 2021-10-08 | $14,882.00 | $14,882.00 | 6,715 | — | — |
| 2021-10-07 | $15,734.00 | $15,734.00 | 11,797 | — | — |
| 2021-10-06 | $15,454.00 | $15,454.00 | 16,259 | — | — |
| 2021-10-05 | $19,042.00 | $19,042.00 | 11,483 | — | — |
| 2021-10-04 | $16,812.00 | $16,812.00 | 11,243 | — | — |
| 2021-10-01 | $15,038.00 | $15,038.00 | 6,948 | — | — |
| 2021-09-30 | $16,460.00 | $16,460.00 | 10,842 | — | — |
| 2021-09-29 | $14,458.00 | $14,458.00 | 7,186 | — | — |
| 2021-09-28 | $16,592.00 | $16,592.00 | 15,483 | — | — |
| 2021-09-27 | $16,886.00 | $16,886.00 | 8,930 | — | — |
| 2021-09-24 | $13,512.00 | $13,512.00 | 5,164 | — | — |
| 2021-09-23 | $12,868.00 | $12,868.00 | 5,939 | — | — |
| 2021-09-22 | $11,472.00 | $11,472.00 | 2,595 | — | — |
| 2021-09-21 | $11,786.00 | $11,786.00 | 4,600 | — | — |
| 2021-09-20 | $12,364.00 | $12,364.00 | 3,904 | — | — |
| 2021-09-17 | $12,932.00 | $12,932.00 | 4,634 | — | — |
| 2021-09-16 | $14,192.00 | $14,192.00 | 6,479 | — | — |
| 2021-09-15 | $15,120.00 | $15,120.00 | 6,241 | — | — |
| 2021-09-14 | $14,218.00 | $14,218.00 | 3,433 | — | — |
| 2021-09-13 | $13,618.00 | $13,618.00 | 4,101 | — | — |
| 2021-09-10 | $12,520.00 | $12,520.00 | 2,309 | — | — |
| 2021-09-09 | $12,756.00 | $12,756.00 | 4,035 | — | — |
| 2021-09-08 | $12,392.00 | $12,392.00 | 5,624 | — | — |
| 2021-09-07 | $10,770.00 | $10,770.00 | 2,684 | — | — |
| 2021-09-03 | $11,384.00 | $11,384.00 | 1,973 | — | — |
| 2021-09-02 | $11,088.00 | $11,088.00 | 3,923 | — | — |
| 2021-09-01 | $10,966.00 | $10,966.00 | 6,394 | — | — |
| 2021-08-31 | $9,956.00 | $9,956.00 | 2,197 | — | — |
| 2021-08-30 | $9,692.00 | $9,692.00 | 3,186 | — | — |
| 2021-08-27 | $9,972.00 | $9,972.00 | 3,516 | — | — |
| 2021-08-26 | $9,208.00 | $9,208.00 | 5,649 | — | — |
| 2021-08-25 | $8,184.00 | $8,184.00 | 3,248 | — | — |
| 2021-08-24 | $8,052.00 | $8,052.00 | 1,337 | — | — |
| 2021-08-23 | $8,222.00 | $8,222.00 | 2,202 | — | — |
| 2021-08-20 | $7,844.00 | $7,844.00 | 2,382 | — | — |
| 2021-08-19 | $7,900.00 | $7,900.00 | 3,920 | — | — |
| 2021-08-18 | $7,800.00 | $7,800.00 | 3,087 | — | — |
| 2021-08-17 | $7,808.00 | $7,808.00 | 3,689 | — | — |
| 2021-08-16 | $8,302.00 | $8,302.00 | 2,553 | — | — |
| 2021-08-13 | $7,908.00 | $7,908.00 | 5,550 | — | — |
| 2021-08-12 | $8,162.00 | $8,162.00 | 5,386 | — | — |
| 2021-08-11 | $8,766.00 | $8,766.00 | 3,929 | — | — |
| 2021-08-10 | $8,948.00 | $8,948.00 | 3,074 | — | — |
| 2021-08-09 | $8,666.00 | $8,666.00 | 3,762 | — | — |
| 2021-08-06 | $9,076.00 | $9,076.00 | 2,457 | — | — |
| 2021-08-05 | $9,242.00 | $9,242.00 | 4,643 | — | — |
| 2021-08-04 | $9,214.00 | $9,214.00 | 3,142 | — | — |
| 2021-08-03 | $8,818.00 | $8,818.00 | 1,787 | — | — |
| 2021-08-02 | $8,344.00 | $8,344.00 | 3,378 | — | — |
| 2021-07-30 | $8,228.00 | $8,228.00 | 5,509 | — | — |
| 2021-07-29 | $8,754.00 | $8,754.00 | 4,553 | — | — |
| 2021-07-28 | $8,340.00 | $8,340.00 | 4,812 | — | — |
| 2021-07-27 | $8,230.00 | $8,230.00 | 5,252 | — | — |
| 2021-07-26 | $8,846.00 | $8,846.00 | 3,465 | — | — |
| 2021-07-23 | $8,644.00 | $8,644.00 | 1,898 | — | — |
| 2021-07-22 | $8,494.00 | $8,494.00 | 3,663 | — | — |
| 2021-07-21 | $8,138.00 | $8,138.00 | 4,293 | — | — |
| 2021-07-20 | $8,046.00 | $8,046.00 | 3,673 | — | — |
| 2021-07-19 | $7,534.00 | $7,534.00 | 6,235 | — | — |
| 2021-07-16 | $7,184.00 | $7,184.00 | 2,828 | — | — |
| 2021-07-15 | $6,984.00 | $6,984.00 | 4,624 | — | — |
| 2021-07-14 | $7,146.00 | $7,146.00 | 5,234 | — | — |
| 2021-07-13 | $7,270.00 | $7,270.00 | 3,615 | — | — |
| 2021-07-12 | $7,472.00 | $7,472.00 | 4,321 | — | — |
| 2021-07-09 | $7,228.00 | $7,228.00 | 2,747 | — | — |
| 2021-07-08 | $7,208.00 | $7,208.00 | 4,128 | — | — |
| 2021-07-07 | $6,838.00 | $6,838.00 | 6,095 | — | — |
| 2021-07-06 | $7,176.00 | $7,176.00 | 4,907 | — | — |
| 2021-07-02 | $7,226.00 | $7,226.00 | 3,832 | — | — |
| 2021-07-01 | $7,104.00 | $7,104.00 | 7,168 | — | — |
| 2021-06-30 | $7,434.00 | $7,434.00 | 6,247 | — | — |
| 2021-06-29 | $7,134.00 | $7,134.00 | 12,228 | — | — |
| 2021-06-28 | $6,898.00 | $6,898.00 | 7,099 | — | — |
| 2021-06-25 | $6,620.00 | $6,620.00 | 3,985 | — | — |
| 2021-06-24 | $6,286.00 | $6,286.00 | 4,755 | — | — |
| 2021-06-23 | $5,930.00 | $5,930.00 | 4,014 | — | — |
| 2021-06-22 | $5,752.00 | $5,752.00 | 2,488 | — | — |
| 2021-06-21 | $5,556.00 | $5,556.00 | 4,384 | — | — |
| 2021-06-18 | $5,606.00 | $5,606.00 | 3,431 | — | — |
| 2021-06-17 | $5,720.00 | $5,720.00 | 4,357 | — | — |
| 2021-06-16 | $5,724.00 | $5,724.00 | 2,895 | — | — |
| 2021-06-15 | $5,596.00 | $5,596.00 | 5,614 | — | — |
| 2021-06-14 | $6,102.00 | $6,102.00 | 3,453 | — | — |
| 2021-06-11 | $5,836.00 | $5,836.00 | 7,127 | — | — |
| 2021-06-10 | $5,400.00 | $5,400.00 | 5,710 | — | — |
| 2021-06-09 | $5,416.00 | $5,416.00 | 2,622 | — | — |
| 2021-06-08 | $5,330.00 | $5,330.00 | 5,505 | — | — |
| 2021-06-07 | $5,162.00 | $5,162.00 | 3,836 | — | — |
| 2021-06-04 | $5,230.00 | $5,230.00 | 5,094 | — | — |
| 2021-06-03 | $5,110.00 | $5,110.00 | 4,804 | — | — |
| 2021-06-02 | $5,138.00 | $5,138.00 | 4,513 | — | — |
| 2021-06-01 | $5,254.00 | $5,254.00 | 5,622 | — | — |
| 2021-05-28 | $4,894.00 | $4,894.00 | 3,470 | — | — |
| 2021-05-27 | $4,788.00 | $4,788.00 | 7,541 | — | — |
| 2021-05-26 | $4,984.00 | $4,984.00 | 3,276 | — | — |
| 2021-05-25 | $4,892.00 | $4,892.00 | 1,692 | — | — |
| 2021-05-24 | $4,784.00 | $4,784.00 | 3,963 | — | — |
| 2021-05-21 | $4,816.00 | $4,816.00 | 3,332 | — | — |
| 2021-05-20 | $4,950.00 | $4,950.00 | 4,438 | — | — |
| 2021-05-19 | $5,018.00 | $5,018.00 | 6,061 | — | — |
| 2021-05-18 | $5,166.00 | $5,166.00 | 5,630 | — | — |
| 2021-05-17 | $5,512.00 | $5,512.00 | 12,012 | — | — |
| 2021-05-14 | $5,016.00 | $5,016.00 | 2,093 | — | — |
| 2021-05-13 | $5,014.00 | $5,014.00 | 3,780 | — | — |
| 2021-05-12 | $5,028.00 | $5,028.00 | 3,000 | — | — |
| 2021-05-11 | $4,942.00 | $4,942.00 | 6,470 | — | — |
| 2021-05-10 | $4,846.00 | $4,846.00 | 2,878 | — | — |
| 2021-05-07 | $4,940.00 | $4,940.00 | 4,649 | — | — |
| 2021-05-06 | $4,878.00 | $4,878.00 | 4,117 | — | — |
| 2021-05-05 | $4,904.00 | $4,904.00 | 3,996 | — | — |
| 2021-05-04 | $4,992.00 | $4,992.00 | 2,531 | — | — |
| 2021-05-03 | $4,978.00 | $4,978.00 | 3,977 | — | — |
| 2021-04-30 | $4,884.00 | $4,884.00 | 3,397 | — | — |
| 2021-04-29 | $4,792.00 | $4,792.00 | 5,433 | — | — |
| 2021-04-28 | $4,962.00 | $4,962.00 | 3,622 | — | — |
| 2021-04-27 | $4,916.00 | $4,916.00 | 4,249 | — | — |
| 2021-04-26 | $4,742.00 | $4,742.00 | 3,731 | — | — |
| 2021-04-23 | $4,540.00 | $4,540.00 | 1,958 | — | — |
| 2021-04-22 | $4,616.00 | $4,616.00 | 3,800 | — | — |
| 2021-04-21 | $4,456.00 | $4,456.00 | 4,594 | — | — |
| 2021-04-20 | $4,534.00 | $4,534.00 | 1,755 | — | — |
| 2021-04-19 | $4,562.00 | $4,562.00 | 3,552 | — | — |
| 2021-04-16 | $4,412.00 | $4,412.00 | 3,806 | — | — |
| 2021-04-15 | $4,342.00 | $4,342.00 | 4,528 | — | — |
| 2021-04-14 | $4,224.00 | $4,224.00 | 3,950 | — | — |
| 2021-04-13 | $4,242.00 | $4,242.00 | 4,068 | — | — |
| 2021-04-12 | $4,072.00 | $4,072.00 | 3,891 | — | — |
| 2021-04-09 | $3,948.00 | $3,948.00 | 2,639 | — | — |
| 2021-04-08 | $3,964.00 | $3,964.00 | 4,782 | — | — |
| 2021-04-07 | $3,938.00 | $3,938.00 | 9,824 | — | — |
| 2021-04-06 | $3,788.00 | $3,788.00 | 11,769 | — | — |
| 2021-04-05 | $3,942.00 | $3,942.00 | 7,743 | — | — |
| 2021-04-01 | $4,328.00 | $4,328.00 | 5,990 | — | — |
| 2021-03-31 | $4,240.00 | $4,240.00 | 3,415 | — | — |
| 2021-03-30 | $4,308.00 | $4,308.00 | 3,758 | — | — |
| 2021-03-29 | $4,360.00 | $4,360.00 | 4,000 | — | — |
| 2021-03-26 | $4,310.00 | $4,310.00 | 2,298 | — | — |
| 2021-03-25 | $4,284.00 | $4,284.00 | 4,342 | — | — |
| 2021-03-24 | $4,110.00 | $4,110.00 | 3,818 | — | — |
| 2021-03-23 | $4,098.00 | $4,098.00 | 5,519 | — | — |
| 2021-03-22 | $4,270.00 | $4,270.00 | 5,849 | — | — |
| 2021-03-19 | $4,158.00 | $4,158.00 | 5,570 | — | — |
| 2021-03-18 | $3,980.00 | $3,980.00 | 11,424 | — | — |
| 2021-03-17 | $4,094.00 | $4,094.00 | 4,835 | — | — |
| 2021-03-16 | $4,218.00 | $4,218.00 | 8,113 | — | — |
| 2021-03-15 | $4,050.00 | $4,050.00 | 10,951 | — | — |
| 2021-03-12 | $4,350.00 | $4,350.00 | 8,113 | — | — |
| 2021-03-11 | $4,604.00 | $4,604.00 | 4,969 | — | — |
| 2021-03-10 | $4,678.00 | $4,678.00 | 6,793 | — | — |
| 2021-03-09 | $4,612.00 | $4,612.00 | 4,694 | — | — |
| 2021-03-08 | $4,598.00 | $4,598.00 | 4,154 | — | — |
| 2021-03-05 | $4,744.00 | $4,744.00 | 3,216 | — | — |
| 2021-03-04 | $4,892.00 | $4,892.00 | 6,759 | — | — |
| 2021-03-03 | $5,118.00 | $5,118.00 | 4,459 | — | — |
| 2021-03-02 | $5,238.00 | $5,238.00 | 6,255 | — | — |
| 2021-03-01 | $5,010.00 | $5,010.00 | 4,659 | — | — |
| 2021-02-26 | $4,964.00 | $4,964.00 | 4,210 | — | — |
| 2021-02-25 | $4,954.00 | $4,954.00 | 6,624 | — | — |
| 2021-02-24 | $5,078.00 | $5,078.00 | 7,063 | — | — |
| 2021-02-23 | $5,296.00 | $5,296.00 | 4,657 | — | — |
| 2021-02-22 | $5,510.00 | $5,510.00 | 6,347 | — | — |
| 2021-02-19 | $5,676.00 | $5,676.00 | 8,293 | — | — |
| 2021-02-18 | $5,498.00 | $5,498.00 | 10,254 | — | — |
| 2021-02-17 | $5,824.00 | $5,824.00 | 9,106 | — | — |
| 2021-02-16 | $5,646.00 | $5,646.00 | 14,009 | — | — |
| 2021-02-12 | $5,356.00 | $5,356.00 | 7,978 | — | — |
| 2021-02-11 | $5,138.00 | $5,138.00 | 15,078 | — | — |
| 2021-02-10 | $5,472.00 | $5,472.00 | 7,948 | — | — |
| 2021-02-09 | $5,104.00 | $5,104.00 | 8,324 | — | — |
| 2021-02-08 | $5,328.00 | $5,328.00 | 9,482 | — | — |
| 2021-02-05 | $5,286.00 | $5,286.00 | 18,755 | — | — |
| 2021-02-04 | $5,592.00 | $5,592.00 | 18,245 | — | — |
| 2021-02-03 | $4,928.00 | $4,928.00 | 13,771 | — | — |
| 2021-02-02 | $5,162.00 | $5,162.00 | 14,618 | — | — |
| 2021-02-01 | $5,076.00 | $5,076.00 | 14,014 | — | — |
| 2021-01-29 | $4,280.00 | $4,280.00 | 10,824 | — | — |
| 2021-01-28 | $4,688.00 | $4,688.00 | 13,648 | — | — |
| 2021-01-27 | $4,670.00 | $4,670.00 | 9,310 | — | — |
| 2021-01-26 | $4,524.00 | $4,524.00 | 6,357 | — | — |
| 2021-01-25 | $4,400.00 | $4,400.00 | 10,962 | — | — |
| 2021-01-22 | $3,936.00 | $3,936.00 | 7,922 | — | — |
| 2021-01-21 | $4,086.00 | $4,086.00 | 9,639 | — | — |
| 2021-01-20 | $4,192.00 | $4,192.00 | 8,860 | — | — |
| 2021-01-19 | $4,166.00 | $4,166.00 | 15,711 | — | — |
| 2021-01-15 | $4,814.00 | $4,814.00 | 8,611 | — | — |
| 2021-01-14 | $4,570.00 | $4,570.00 | 10,153 | — | — |
| 2021-01-13 | $4,802.00 | $4,802.00 | 9,007 | — | — |
| 2021-01-12 | $4,774.00 | $4,774.00 | 10,995 | — | — |
| 2021-01-11 | $4,908.00 | $4,908.00 | 9,567 | — | — |
| 2021-01-08 | $4,620.00 | $4,620.00 | 6,751 | — | — |
| 2021-01-07 | $4,588.00 | $4,588.00 | 11,137 | — | — |
| 2021-01-06 | $4,724.00 | $4,724.00 | 8,205 | — | — |
| 2021-01-05 | $4,690.00 | $4,690.00 | 9,020 | — | — |
| 2021-01-04 | $4,404.00 | $4,404.00 | 8,372 | — | — |