Retained split-adjusted SPY close and cumulative dividend-reinvested close, supplemented by admitted exchange opening prices when available. 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
- 2017-03-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Open price | Exchange Volume |
|---|---|---|---|---|
| 2026-09-04 | — | — | $772.07 | 1,005,539 |
| 2026-09-03 | — | — | $767.90 | 1,423,645 |
| 2026-09-02 | — | — | $762.39 | 899,468 |
| 2026-09-01 | — | — | $762.02 | 1,482,935 |
| 2026-08-31 | — | — | $767.32 | 1,477,069 |
| 2026-08-28 | — | — | $771.74 | 1,162,229 |
| 2026-08-27 | — | — | $768.50 | 1,085,968 |
| 2026-08-26 | — | — | $764.74 | 964,742 |
| 2026-08-25 | — | — | $766.18 | 765,733 |
| 2026-08-24 | — | — | $764.75 | 908,095 |
| 2026-08-21 | — | — | $765.98 | 1,255,375 |
| 2026-08-20 | — | — | $765.96 | 1,501,078 |
| 2026-08-19 | — | — | $770.36 | 1,227,025 |
| 2026-08-18 | — | — | $768.68 | 1,433,880 |
| 2026-08-17 | — | — | $776.26 | 1,339,866 |
| 2026-08-14 | — | — | $778.51 | 1,239,811 |
| 2026-08-13 | — | — | $774.86 | 1,209,408 |
| 2026-08-12 | — | — | $774.72 | 1,029,513 |
| 2026-08-11 | — | — | $774.52 | 1,003,527 |
| 2026-08-10 | — | — | $772.65 | 1,204,933 |
| 2026-08-07 | — | — | $771.00 | 1,187,212 |
| 2026-08-06 | — | — | $770.15 | 1,089,727 |
| 2026-08-05 | — | — | $775.85 | 1,604,855 |
| 2026-08-04 | — | — | $760.63 | 2,273,861 |
| 2026-08-03 | — | — | $749.59 | 1,922,906 |
| 2026-07-31 | — | — | $744.69 | 1,909,054 |
| 2026-07-30 | — | — | $736.03 | 1,560,092 |
| 2026-07-29 | — | — | $739.94 | 1,900,966 |
| 2026-07-28 | — | — | $739.17 | 1,319,096 |
| 2026-07-27 | — | — | $744.90 | 1,413,833 |
| 2026-07-24 | — | — | $738.51 | 1,527,323 |
| 2026-07-23 | — | — | $739.29 | 1,703,172 |
| 2026-07-22 | — | — | $746.76 | 1,223,569 |
| 2026-07-21 | — | — | $746.31 | 1,217,492 |
| 2026-07-20 | — | — | $747.04 | 1,509,734 |
| 2026-06-01 | $746.77 | $863.41 | — | — |
| 2026-03-01 | $650.34 | $749.99 | — | — |
| 2025-12-01 | $681.92 | $784.26 | — | — |
| 2025-09-01 | $666.18 | $763.90 | — | — |
| 2025-06-01 | $617.85 | $706.52 | — | — |
| 2025-03-01 | $559.39 | $637.79 | — | — |
| 2024-12-01 | $586.08 | $666.22 | — | — |
| 2024-09-01 | $573.76 | $650.02 | — | — |
| 2024-06-01 | $544.22 | $614.67 | — | — |
| 2024-03-01 | $523.07 | $588.88 | — | — |
| 2023-12-01 | $475.31 | $533.46 | — | — |
| 2023-09-01 | $427.48 | $477.84 | — | — |
| 2023-06-01 | $443.28 | $493.76 | — | — |
| 2023-03-01 | $409.39 | $454.32 | — | — |
| 2022-12-01 | $382.43 | $422.79 | — | — |
| 2022-09-01 | $357.18 | $393.07 | — | — |
| 2022-06-01 | $377.25 | $413.46 | — | — |
| 2022-03-01 | $451.64 | $492.86 | — | — |
| 2021-12-01 | $474.96 | $516.70 | — | — |
| 2021-09-01 | $429.14 | $465.22 | — | — |
| 2021-06-01 | $428.06 | $462.57 | — | — |
| 2021-03-01 | $396.33 | $426.88 | — | — |
| 2020-12-01 | $373.88 | $401.39 | — | — |
| 2020-09-01 | $334.89 | $358.00 | — | — |
| 2020-06-01 | $308.36 | $328.33 | — | — |
| 2020-03-01 | $257.75 | $273.24 | — | — |
| 2019-12-01 | $321.86 | $339.21 | — | — |
| 2019-09-01 | $296.77 | $311.23 | — | — |
| 2019-06-01 | $293.00 | $305.87 | — | — |
| 2019-03-01 | $282.48 | $293.46 | — | — |
| 2018-12-01 | $249.92 | $258.49 | — | — |
| 2018-09-01 | $290.72 | $298.95 | — | — |
| 2018-06-01 | $271.28 | $277.70 | — | — |
| 2018-03-01 | $263.15 | $268.17 | — | — |
| 2017-12-01 | $266.86 | $270.87 | — | — |
| 2017-09-01 | $251.23 | $253.71 | — | — |
| 2017-06-01 | $241.80 | $242.98 | — | — |
| 2017-03-01 | $235.74 | $235.74 | — | — |