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
- 2018-04-18 to 2026-09-01
- 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 | $120.00 | $120.00 | 17,270 | — | — |
| 2021-12-30 | $125.00 | $125.00 | 9,390 | — | — |
| 2021-12-29 | $138.00 | $138.00 | 6,090 | — | — |
| 2021-12-28 | $148.50 | $148.50 | 14,024 | — | — |
| 2021-12-27 | $182.00 | $182.00 | 644 | — | — |
| 2021-12-23 | $188.50 | $188.50 | 6,218 | — | — |
| 2021-12-22 | $194.00 | $194.00 | 2,258 | — | — |
| 2021-12-21 | $202.00 | $202.00 | 1,506 | — | — |
| 2021-12-20 | $205.00 | $205.00 | 2,880 | — | — |
| 2021-12-17 | $220.00 | $220.00 | 716 | — | — |
| 2021-12-16 | $221.50 | $221.50 | 3,264 | — | — |
| 2021-12-15 | $239.00 | $239.00 | 3,068 | — | — |
| 2021-12-14 | $250.00 | $250.00 | 4,606 | — | — |
| 2021-12-13 | $266.50 | $266.50 | 3,880 | — | — |
| 2021-12-10 | $268.00 | $268.00 | 8,418 | — | — |
| 2021-12-09 | $433.50 | $433.50 | 6,876 | — | — |
| 2021-12-08 | $477.50 | $477.50 | 14,100 | — | — |
| 2021-12-07 | $458.50 | $458.50 | 13,308 | — | — |
| 2021-12-06 | $420.50 | $420.50 | 4,122 | — | — |
| 2021-12-03 | $435.00 | $435.00 | 2,120 | — | — |
| 2021-12-02 | $459.00 | $459.00 | 1,054 | — | — |
| 2021-12-01 | $463.50 | $463.50 | 2,006 | — | — |
| 2021-11-30 | $474.00 | $474.00 | 3,994 | — | — |
| 2021-11-29 | $477.50 | $477.50 | 3,370 | — | — |
| 2021-11-26 | $471.50 | $471.50 | 814 | — | — |
| 2021-11-24 | $498.50 | $498.50 | 1,038 | — | — |
| 2021-11-23 | $503.00 | $503.00 | 1,090 | — | — |
| 2021-11-22 | $513.50 | $513.50 | 2,798 | — | — |
| 2021-11-19 | $516.50 | $516.50 | 1,026 | — | — |
| 2021-11-18 | $519.00 | $519.00 | 2,198 | — | — |
| 2021-11-17 | $541.00 | $541.00 | 1,466 | — | — |
| 2021-11-16 | $553.00 | $553.00 | 1,342 | — | — |
| 2021-11-15 | $545.00 | $545.00 | 1,924 | — | — |
| 2021-11-12 | $536.50 | $536.50 | 3,790 | — | — |
| 2021-11-11 | $574.50 | $574.50 | 4,182 | — | — |
| 2021-11-10 | $568.50 | $568.50 | 2,138 | — | — |
| 2021-11-09 | $571.50 | $571.50 | 2,956 | — | — |
| 2021-11-08 | $584.00 | $584.00 | 2,236 | — | — |
| 2021-11-05 | $591.50 | $591.50 | 5,096 | — | — |
| 2021-11-04 | $579.00 | $579.00 | 4,376 | — | — |
| 2021-11-03 | $603.50 | $603.50 | 2,762 | — | — |
| 2021-11-02 | $594.50 | $594.50 | 1,628 | — | — |
| 2021-11-01 | $570.00 | $570.00 | 1,880 | — | — |
| 2021-10-29 | $555.00 | $555.00 | 2,746 | — | — |
| 2021-10-28 | $542.50 | $542.50 | 1,894 | — | — |
| 2021-10-27 | $530.00 | $530.00 | 2,504 | — | — |
| 2021-10-26 | $550.00 | $550.00 | 2,982 | — | — |
| 2021-10-25 | $549.00 | $549.00 | 2,634 | — | — |
| 2021-10-22 | $540.50 | $540.50 | 2,424 | — | — |
| 2021-10-21 | $555.50 | $555.50 | 17,742 | — | — |
| 2021-10-20 | $622.50 | $622.50 | 4,776 | — | — |
| 2021-10-19 | $585.00 | $585.00 | 6,568 | — | — |
| 2021-10-18 | $567.00 | $567.00 | 3,898 | — | — |
| 2021-10-15 | $551.50 | $551.50 | 6,144 | — | — |
| 2021-10-14 | $508.00 | $508.00 | 3,080 | — | — |
| 2021-10-13 | $511.00 | $511.00 | 7,908 | — | — |
| 2021-10-12 | $482.50 | $482.50 | 4,460 | — | — |
| 2021-10-11 | $450.50 | $450.50 | 2,100 | — | — |
| 2021-10-08 | $457.00 | $457.00 | 3,214 | — | — |
| 2021-10-07 | $463.50 | $463.50 | 5,444 | — | — |
| 2021-10-06 | $462.00 | $462.00 | 2,140 | — | — |
| 2021-10-05 | $452.50 | $452.50 | 5,434 | — | — |
| 2021-10-04 | $439.50 | $439.50 | 1,352 | — | — |
| 2021-10-01 | $463.00 | $463.00 | 9,508 | — | — |
| 2021-09-30 | $444.00 | $444.00 | 4,024 | — | — |
| 2021-09-29 | $438.00 | $438.00 | 4,482 | — | — |
| 2021-09-28 | $447.50 | $447.50 | 6,906 | — | — |
| 2021-09-27 | $530.50 | $530.50 | 5,906 | — | — |
| 2021-09-24 | $461.00 | $461.00 | 2,810 | — | — |
| 2021-09-23 | $436.50 | $436.50 | 2,814 | — | — |
| 2021-09-22 | $440.50 | $440.50 | 726 | — | — |
| 2021-09-21 | $449.50 | $449.50 | 794 | — | — |
| 2021-09-20 | $449.00 | $449.00 | 1,228 | — | — |
| 2021-09-17 | $464.50 | $464.50 | 2,448 | — | — |
| 2021-09-16 | $465.00 | $465.00 | 3,226 | — | — |
| 2021-09-15 | $455.00 | $455.00 | 3,278 | — | — |
| 2021-09-14 | $433.00 | $433.00 | 820 | — | — |
| 2021-09-13 | $448.00 | $448.00 | 1,142 | — | — |
| 2021-09-10 | $425.50 | $425.50 | 3,356 | — | — |
| 2021-09-09 | $456.00 | $456.00 | 940 | — | — |
| 2021-09-08 | $464.00 | $464.00 | 1,694 | — | — |
| 2021-09-07 | $457.00 | $457.00 | 1,628 | — | — |
| 2021-09-03 | $469.00 | $469.00 | 1,522 | — | — |
| 2021-09-02 | $454.00 | $454.00 | 1,754 | — | — |
| 2021-09-01 | $485.00 | $485.00 | 1,742 | — | — |
| 2021-08-31 | $478.00 | $478.00 | 862 | — | — |
| 2021-08-30 | $494.00 | $494.00 | 3,742 | — | — |
| 2021-08-27 | $459.00 | $459.00 | 686 | — | — |
| 2021-08-26 | $476.50 | $476.50 | 2,114 | — | — |
| 2021-08-25 | $461.00 | $461.00 | 3,080 | — | — |
| 2021-08-24 | $462.50 | $462.50 | 5,850 | — | — |
| 2021-08-23 | $465.50 | $465.50 | 4,568 | — | — |
| 2021-08-20 | $436.50 | $436.50 | 5,776 | — | — |
| 2021-08-19 | $410.00 | $410.00 | 2,948 | — | — |
| 2021-08-18 | $418.00 | $418.00 | 2,526 | — | — |
| 2021-08-17 | $394.00 | $394.00 | 1,552 | — | — |
| 2021-08-16 | $369.00 | $369.00 | 1,840 | — | — |
| 2021-08-13 | $370.50 | $370.50 | 2,968 | — | — |
| 2021-08-12 | $402.50 | $402.50 | 8,646 | — | — |
| 2021-08-11 | $475.00 | $475.00 | 1,524 | — | — |
| 2021-08-10 | $472.50 | $472.50 | 2,328 | — | — |
| 2021-08-09 | $477.50 | $477.50 | 3,198 | — | — |
| 2021-08-06 | $455.00 | $455.00 | 674 | — | — |
| 2021-08-05 | $462.00 | $462.00 | 1,662 | — | — |
| 2021-08-04 | $463.00 | $463.00 | 2,110 | — | — |
| 2021-08-03 | $460.00 | $460.00 | 2,262 | — | — |
| 2021-08-02 | $480.00 | $480.00 | 2,634 | — | — |
| 2021-07-30 | $470.00 | $470.00 | 1,636 | — | — |
| 2021-07-29 | $470.50 | $470.50 | 3,822 | — | — |
| 2021-07-28 | $445.50 | $445.50 | 1,430 | — | — |
| 2021-07-27 | $454.50 | $454.50 | 944 | — | — |
| 2021-07-26 | $459.50 | $459.50 | 1,662 | — | — |
| 2021-07-23 | $463.20 | $463.20 | 1,382 | — | — |
| 2021-07-22 | $464.25 | $464.25 | 1,032 | — | — |
| 2021-07-21 | $470.50 | $470.50 | 940 | — | — |
| 2021-07-20 | $458.50 | $458.50 | 1,072 | — | — |
| 2021-07-19 | $455.50 | $455.50 | 664 | — | — |
| 2021-07-16 | $454.00 | $454.00 | 1,678 | — | — |
| 2021-07-15 | $524.00 | $524.00 | 4,436 | — | — |
| 2021-07-14 | $481.50 | $481.50 | 906 | — | — |
| 2021-07-13 | $483.50 | $483.50 | 1,292 | — | — |
| 2021-07-12 | $499.50 | $499.50 | 1,102 | — | — |
| 2021-07-09 | $501.50 | $501.50 | 1,136 | — | — |
| 2021-07-08 | $521.00 | $521.00 | 1,302 | — | — |
| 2021-07-07 | $510.00 | $510.00 | 1,134 | — | — |
| 2021-07-06 | $520.50 | $520.50 | 1,050 | — | — |
| 2021-07-02 | $500.50 | $500.50 | 596 | — | — |
| 2021-07-01 | $530.50 | $530.50 | 602 | — | — |
| 2021-06-30 | $522.00 | $522.00 | 1,460 | — | — |
| 2021-06-29 | $584.00 | $584.00 | 4,806 | — | — |
| 2021-06-28 | $522.00 | $522.00 | 862 | — | — |
| 2021-06-25 | $532.50 | $532.50 | 1,130 | — | — |
| 2021-06-24 | $529.00 | $529.00 | 754 | — | — |
| 2021-06-23 | $581.50 | $581.50 | 1,096 | — | — |
| 2021-06-22 | $554.00 | $554.00 | 2,572 | — | — |
| 2021-06-21 | $519.50 | $519.50 | 2,066 | — | — |
| 2021-06-18 | $520.00 | $520.00 | 3,888 | — | — |
| 2021-06-17 | $645.00 | $645.00 | 47,650 | — | — |
| 2021-06-16 | $730.00 | $730.00 | 148 | — | — |
| 2021-06-15 | $673.00 | $673.00 | 234 | — | — |
| 2021-06-14 | $673.50 | $673.50 | 10 | — | — |
| 2021-06-11 | $625.00 | $625.00 | 26 | — | — |
| 2021-06-10 | $615.00 | $615.00 | 10 | — | — |
| 2021-06-09 | $612.00 | $612.00 | 14 | — | — |
| 2021-06-08 | $599.85 | $599.85 | 32 | — | — |
| 2021-06-07 | $600.00 | $600.00 | 44 | — | — |
| 2021-06-04 | $597.50 | $597.50 | 10 | — | — |
| 2021-06-03 | $571.30 | $571.30 | 6 | — | — |
| 2021-06-02 | $593.50 | $593.50 | 50 | — | — |
| 2021-06-01 | $577.35 | $577.35 | 40 | — | — |
| 2021-05-28 | $578.50 | $578.50 | 348 | — | — |
| 2021-05-27 | $597.50 | $597.50 | 416 | — | — |
| 2021-05-26 | $597.00 | $597.00 | 686 | — | — |
| 2021-05-25 | $590.00 | $590.00 | 368 | — | — |
| 2021-05-24 | $594.00 | $594.00 | 32 | — | — |
| 2021-05-21 | $591.50 | $591.50 | 22 | — | — |
| 2021-05-20 | $614.10 | $614.10 | 12 | — | — |
| 2021-05-19 | $617.00 | $617.00 | 12 | — | — |
| 2021-05-18 | $613.00 | $613.00 | 24 | — | — |
| 2021-05-17 | $631.00 | $631.00 | 180 | — | — |
| 2021-05-14 | $600.00 | $600.00 | 16 | — | — |
| 2021-05-13 | $602.50 | $602.50 | 312 | — | — |
| 2021-05-12 | $588.00 | $588.00 | 160 | — | — |
| 2021-05-11 | $588.00 | $588.00 | 20 | — | — |
| 2021-05-10 | $587.05 | $587.05 | 10 | — | — |
| 2021-05-07 | $592.00 | $592.00 | 10 | — | — |
| 2021-05-06 | $592.00 | $592.00 | 10 | — | — |
| 2021-05-05 | $608.50 | $608.50 | 12 | — | — |
| 2021-05-04 | $615.00 | $615.00 | 20 | — | — |
| 2021-05-03 | $615.00 | $615.00 | 30 | — | — |
| 2021-04-30 | $611.30 | $611.30 | 24 | — | — |
| 2021-04-29 | $633.00 | $633.00 | 12 | — | — |
| 2021-04-28 | $622.00 | $622.00 | 18 | — | — |
| 2021-04-27 | $636.00 | $636.00 | 28 | — | — |
| 2021-04-26 | $630.00 | $630.00 | 44 | — | — |
| 2021-04-23 | $616.00 | $616.00 | 16 | — | — |
| 2021-04-22 | $620.55 | $620.55 | 28 | — | — |
| 2021-04-21 | $602.40 | $602.40 | 20 | — | — |
| 2021-04-20 | $550.00 | $550.00 | 108 | — | — |
| 2021-04-19 | $600.00 | $600.00 | 40 | — | — |
| 2021-04-16 | $608.50 | $608.50 | 18 | — | — |
| 2021-04-15 | $601.50 | $601.50 | 14 | — | — |
| 2021-04-14 | $604.65 | $604.65 | 42 | — | — |
| 2021-04-13 | $600.65 | $600.65 | 14 | — | — |
| 2021-04-12 | $600.50 | $600.50 | 36 | — | — |
| 2021-04-09 | $634.50 | $634.50 | 16 | — | — |
| 2021-04-08 | $607.95 | $607.95 | 28 | — | — |
| 2021-04-07 | $623.85 | $623.85 | 24 | — | — |
| 2021-04-06 | $600.00 | $600.00 | 20 | — | — |
| 2021-04-05 | $595.00 | $595.00 | 40 | — | — |
| 2021-04-01 | $594.00 | $594.00 | 6 | — | — |
| 2021-03-31 | $590.00 | $590.00 | 36 | — | — |
| 2021-03-30 | $591.00 | $591.00 | 12 | — | — |
| 2021-03-29 | $585.00 | $585.00 | 70 | — | — |
| 2021-03-26 | $608.00 | $608.00 | 224 | — | — |
| 2021-03-25 | $686.50 | $686.50 | 10 | — | — |
| 2021-03-24 | $681.00 | $681.00 | 40 | — | — |
| 2021-03-23 | $709.00 | $709.00 | 28 | — | — |
| 2021-03-22 | $710.00 | $710.00 | 72 | — | — |
| 2021-03-19 | $730.00 | $730.00 | 20 | — | — |
| 2021-03-18 | $734.30 | $734.30 | 34 | — | — |
| 2021-03-17 | $752.50 | $752.50 | 106 | — | — |
| 2021-03-16 | $761.00 | $761.00 | 228 | — | — |
| 2021-03-15 | $770.20 | $770.20 | 74 | — | — |
| 2021-03-12 | $823.00 | $823.00 | 78 | — | — |
| 2021-03-11 | $830.50 | $830.50 | 1,044 | — | — |
| 2021-03-10 | $765.50 | $765.50 | 24 | — | — |
| 2021-03-09 | $783.00 | $783.00 | 62 | — | — |
| 2021-03-08 | $787.00 | $787.00 | 196 | — | — |
| 2021-03-05 | $781.00 | $781.00 | 20 | — | — |
| 2021-03-04 | $777.50 | $777.50 | 50 | — | — |
| 2021-03-03 | $795.00 | $795.00 | 106 | — | — |
| 2021-03-02 | $800.50 | $800.50 | 172 | — | — |
| 2021-03-01 | $795.25 | $795.25 | 148 | — | — |
| 2021-02-26 | $740.50 | $740.50 | 158 | — | — |
| 2021-02-25 | $741.50 | $741.50 | 60 | — | — |
| 2021-02-24 | $796.50 | $796.50 | 276 | — | — |
| 2021-02-23 | $764.00 | $764.00 | 154 | — | — |
| 2021-02-22 | $788.35 | $788.35 | 98 | — | — |
| 2021-02-19 | $822.50 | $822.50 | 260 | — | — |
| 2021-02-18 | $777.00 | $777.00 | 86 | — | — |
| 2021-02-17 | $779.50 | $779.50 | 116 | — | — |
| 2021-02-16 | $797.50 | $797.50 | 284 | — | — |
| 2021-02-12 | $750.00 | $750.00 | 82 | — | — |
| 2021-02-11 | $750.00 | $750.00 | 82 | — | — |
| 2021-02-10 | $752.75 | $752.75 | 108 | — | — |
| 2021-02-09 | $755.00 | $755.00 | 88 | — | — |
| 2021-02-08 | $754.50 | $754.50 | 136 | — | — |
| 2021-02-05 | $755.50 | $755.50 | 124 | — | — |
| 2021-02-04 | $778.00 | $778.00 | 116 | — | — |
| 2021-02-03 | $777.00 | $777.00 | 128 | — | — |
| 2021-02-02 | $766.00 | $766.00 | 112 | — | — |
| 2021-02-01 | $762.50 | $762.50 | 84 | — | — |
| 2021-01-29 | $760.50 | $760.50 | 104 | — | — |
| 2021-01-28 | $764.50 | $764.50 | 102 | — | — |
| 2021-01-27 | $770.50 | $770.50 | 102 | — | — |
| 2021-01-26 | $778.00 | $778.00 | 90 | — | — |
| 2021-01-25 | $803.00 | $803.00 | 120 | — | — |
| 2021-01-22 | $793.00 | $793.00 | 118 | — | — |
| 2021-01-21 | $756.50 | $756.50 | 90 | — | — |
| 2021-01-20 | $750.00 | $750.00 | 124 | — | — |
| 2021-01-19 | $764.00 | $764.00 | 124 | — | — |
| 2021-01-15 | $751.00 | $751.00 | 142 | — | — |
| 2021-01-14 | $757.50 | $757.50 | 154 | — | — |
| 2021-01-13 | $760.00 | $760.00 | 174 | — | — |
| 2021-01-12 | $774.50 | $774.50 | 88 | — | — |
| 2021-01-11 | $774.00 | $774.00 | 138 | — | — |
| 2021-01-08 | $772.75 | $772.75 | 94 | — | — |
| 2021-01-07 | $772.00 | $772.00 | 70 | — | — |
| 2021-01-06 | $764.00 | $764.00 | 122 | — | — |
| 2021-01-05 | $765.50 | $765.50 | 94 | — | — |
| 2021-01-04 | $788.50 | $788.50 | 88 | — | — |