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
- 2020-10-16 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 | $296.75 | $296.75 | 7,284 | — | — |
| 2021-12-30 | $299.25 | $299.25 | 7,144 | — | — |
| 2021-12-29 | $301.25 | $301.25 | 1,968 | — | — |
| 2021-12-28 | $304.25 | $304.25 | 3,004 | — | — |
| 2021-12-27 | $309.00 | $309.00 | 3,048 | — | — |
| 2021-12-23 | $296.50 | $296.50 | 6,232 | — | — |
| 2021-12-22 | $287.00 | $287.00 | 16,592 | — | — |
| 2021-12-21 | $296.75 | $296.75 | 3,960 | — | — |
| 2021-12-20 | $293.75 | $293.75 | 48,248 | — | — |
| 2021-12-17 | $300.50 | $300.50 | 27,108 | — | — |
| 2021-12-16 | $294.25 | $294.25 | 4,344 | — | — |
| 2021-12-15 | $311.25 | $311.25 | 7,660 | — | — |
| 2021-12-14 | $289.00 | $289.00 | 4,080 | — | — |
| 2021-12-13 | $295.75 | $295.75 | 5,328 | — | — |
| 2021-12-10 | $297.50 | $297.50 | 6,916 | — | — |
| 2021-12-09 | $289.50 | $289.50 | 3,944 | — | — |
| 2021-12-08 | $318.75 | $318.75 | 10,196 | — | — |
| 2021-12-07 | $305.75 | $305.75 | 14,776 | — | — |
| 2021-12-06 | $317.25 | $317.25 | 2,108 | — | — |
| 2021-12-03 | $326.00 | $326.00 | 4,076 | — | — |
| 2021-12-02 | $342.50 | $342.50 | 10,852 | — | — |
| 2021-12-01 | $335.13 | $335.13 | 12,144 | — | — |
| 2021-11-30 | $383.00 | $383.00 | 5,764 | — | — |
| 2021-11-29 | $379.75 | $379.75 | 2,920 | — | — |
| 2021-11-26 | $406.75 | $406.75 | 3,852 | — | — |
| 2021-11-24 | $407.50 | $407.50 | 4,620 | — | — |
| 2021-11-23 | $395.50 | $395.50 | 6,248 | — | — |
| 2021-11-22 | $403.75 | $403.75 | 4,904 | — | — |
| 2021-11-19 | $400.00 | $400.00 | 3,488 | — | — |
| 2021-11-18 | $413.50 | $413.50 | 3,928 | — | — |
| 2021-11-17 | $406.75 | $406.75 | 1,988 | — | — |
| 2021-11-16 | $413.00 | $413.00 | 4,176 | — | — |
| 2021-11-15 | $421.25 | $421.25 | 3,072 | — | — |
| 2021-11-12 | $430.25 | $430.25 | 6,688 | — | — |
| 2021-11-11 | $419.00 | $419.00 | 7,452 | — | — |
| 2021-11-10 | $427.75 | $427.75 | 12,476 | — | — |
| 2021-11-09 | $437.50 | $437.50 | 5,860 | — | — |
| 2021-11-08 | $442.25 | $442.25 | 7,528 | — | — |
| 2021-11-05 | $421.00 | $421.00 | 6,444 | — | — |
| 2021-11-04 | $399.00 | $399.00 | 10,408 | — | — |
| 2021-11-03 | $393.75 | $393.75 | 5,368 | — | — |
| 2021-11-02 | $387.50 | $387.50 | 3,572 | — | — |
| 2021-11-01 | $400.50 | $400.50 | 7,564 | — | — |
| 2021-10-29 | $398.25 | $398.25 | 2,920 | — | — |
| 2021-10-28 | $406.25 | $406.25 | 23,092 | — | — |
| 2021-10-27 | $405.00 | $405.00 | 4,684 | — | — |
| 2021-10-26 | $409.50 | $409.50 | 4,028 | — | — |
| 2021-10-25 | $404.75 | $404.75 | 2,096 | — | — |
| 2021-10-22 | $393.00 | $393.00 | 2,420 | — | — |
| 2021-10-21 | $394.25 | $394.25 | 1,816 | — | — |
| 2021-10-20 | $388.25 | $388.25 | 2,956 | — | — |
| 2021-10-19 | $384.75 | $384.75 | 4,892 | — | — |
| 2021-10-18 | $393.50 | $393.50 | 6,200 | — | — |
| 2021-10-15 | $397.75 | $397.75 | 4,400 | — | — |
| 2021-10-14 | $387.75 | $387.75 | 4,080 | — | — |
| 2021-10-13 | $373.75 | $373.75 | 3,096 | — | — |
| 2021-10-12 | $359.25 | $359.25 | 8,028 | — | — |
| 2021-10-11 | $338.75 | $338.75 | 1,992 | — | — |
| 2021-10-08 | $346.25 | $346.25 | 3,512 | — | — |
| 2021-10-07 | $365.75 | $365.75 | 1,572 | — | — |
| 2021-10-06 | $361.00 | $361.00 | 3,944 | — | — |
| 2021-10-05 | $373.75 | $373.75 | 14,136 | — | — |
| 2021-10-04 | $375.25 | $375.25 | 19,512 | — | — |
| 2021-10-01 | $390.00 | $390.00 | 9,600 | — | — |
| 2021-09-30 | $387.75 | $387.75 | 14,376 | — | — |
| 2021-09-29 | $379.00 | $379.00 | 3,412 | — | — |
| 2021-09-28 | $393.75 | $393.75 | 8,016 | — | — |
| 2021-09-27 | $395.25 | $395.25 | 8,940 | — | — |
| 2021-09-24 | $393.00 | $393.00 | 2,600 | — | — |
| 2021-09-23 | $396.00 | $396.00 | 3,096 | — | — |
| 2021-09-22 | $391.25 | $391.25 | 5,484 | — | — |
| 2021-09-21 | $387.50 | $387.50 | 5,336 | — | — |
| 2021-09-20 | $382.50 | $382.50 | 25,908 | — | — |
| 2021-09-17 | $405.50 | $405.50 | 29,152 | — | — |
| 2021-09-16 | $409.50 | $409.50 | 5,028 | — | — |
| 2021-09-15 | $406.25 | $406.25 | 11,072 | — | — |
| 2021-09-14 | $392.25 | $392.25 | 21,424 | — | — |
| 2021-09-13 | $389.50 | $389.50 | 12,168 | — | — |
| 2021-09-10 | $380.50 | $380.50 | 59,408 | — | — |
| 2021-09-09 | $390.00 | $390.00 | 7,972 | — | — |
| 2021-09-08 | $382.75 | $382.75 | 9,260 | — | — |
| 2021-09-07 | $423.00 | $423.00 | 3,220 | — | — |
| 2021-09-03 | $426.50 | $426.50 | 2,640 | — | — |
| 2021-09-02 | $427.00 | $427.00 | 9,372 | — | — |
| 2021-09-01 | $414.75 | $414.75 | 19,996 | — | — |
| 2021-08-31 | $426.25 | $426.25 | 6,948 | — | — |
| 2021-08-30 | $415.50 | $415.50 | 2,436 | — | — |
| 2021-08-27 | $413.75 | $413.75 | 3,420 | — | — |
| 2021-08-26 | $399.50 | $399.50 | 2,548 | — | — |
| 2021-08-25 | $403.25 | $403.25 | 2,820 | — | — |
| 2021-08-24 | $397.00 | $397.00 | 3,588 | — | — |
| 2021-08-23 | $404.50 | $404.50 | 5,268 | — | — |
| 2021-08-20 | $379.00 | $379.00 | 4,552 | — | — |
| 2021-08-19 | $371.00 | $371.00 | 2,760 | — | — |
| 2021-08-18 | $377.50 | $377.50 | 3,140 | — | — |
| 2021-08-17 | $376.50 | $376.50 | 12,924 | — | — |
| 2021-08-16 | $384.00 | $384.00 | 2,636 | — | — |
| 2021-08-13 | $393.00 | $393.00 | 1,888 | — | — |
| 2021-08-12 | $393.25 | $393.25 | 2,972 | — | — |
| 2021-08-11 | $398.00 | $398.00 | 2,600 | — | — |
| 2021-08-10 | $391.75 | $391.75 | 10,380 | — | — |
| 2021-08-09 | $402.75 | $402.75 | 8,048 | — | — |
| 2021-08-06 | $395.75 | $395.75 | 9,288 | — | — |
| 2021-08-05 | $405.75 | $405.75 | 6,528 | — | — |
| 2021-08-04 | $388.25 | $388.25 | 13,844 | — | — |
| 2021-08-03 | $389.00 | $389.00 | 15,992 | — | — |
| 2021-08-02 | $364.50 | $364.50 | 9,960 | — | — |
| 2021-07-30 | $364.25 | $364.25 | 3,496 | — | — |
| 2021-07-29 | $366.75 | $366.75 | 18,740 | — | — |
| 2021-07-28 | $388.50 | $388.50 | 15,896 | — | — |
| 2021-07-27 | $376.25 | $376.25 | 5,236 | — | — |
| 2021-07-26 | $388.75 | $388.75 | 12,300 | — | — |
| 2021-07-23 | $413.75 | $413.75 | 15,920 | — | — |
| 2021-07-22 | $392.75 | $392.75 | 12,436 | — | — |
| 2021-07-21 | $396.75 | $396.75 | 8,404 | — | — |
| 2021-07-20 | $374.00 | $374.00 | 6,680 | — | — |
| 2021-07-19 | $376.00 | $376.00 | 11,556 | — | — |
| 2021-07-16 | $387.50 | $387.50 | 3,972 | — | — |
| 2021-07-15 | $387.00 | $387.00 | 10,844 | — | — |
| 2021-07-14 | $379.75 | $379.75 | 11,744 | — | — |
| 2021-07-13 | $377.50 | $377.50 | 32,392 | — | — |
| 2021-07-12 | $391.75 | $391.75 | 7,964 | — | — |
| 2021-07-09 | $402.00 | $402.00 | 8,592 | — | — |
| 2021-07-08 | $411.25 | $411.25 | 20,040 | — | — |
| 2021-07-07 | $411.00 | $411.00 | 23,520 | — | — |
| 2021-07-06 | $442.00 | $442.00 | 13,852 | — | — |
| 2021-07-02 | $443.00 | $443.00 | 31,412 | — | — |
| 2021-07-01 | $421.50 | $421.50 | 90,260 | — | — |
| 2021-06-30 | $509.63 | $509.63 | 6,844 | — | — |
| 2021-06-29 | $528.75 | $528.75 | 12,832 | — | — |
| 2021-06-28 | $593.75 | $593.75 | 3,884 | — | — |
| 2021-06-25 | $669.75 | $669.75 | 45,936 | — | — |
| 2021-06-24 | $646.50 | $646.50 | 4,148 | — | — |
| 2021-06-23 | $626.75 | $626.75 | 3,576 | — | — |
| 2021-06-22 | $621.50 | $621.50 | 5,256 | — | — |
| 2021-06-21 | $673.50 | $673.50 | 8,000 | — | — |
| 2021-06-18 | $647.25 | $647.25 | 8,288 | — | — |
| 2021-06-17 | $664.50 | $664.50 | 8,324 | — | — |
| 2021-06-16 | $674.50 | $674.50 | 7,244 | — | — |
| 2021-06-15 | $712.00 | $712.00 | 5,844 | — | — |
| 2021-06-14 | $780.25 | $780.25 | 6,152 | — | — |
| 2021-06-11 | $840.00 | $840.00 | 3,716 | — | — |
| 2021-06-10 | $793.75 | $793.75 | 5,920 | — | — |
| 2021-06-09 | $747.25 | $747.25 | 5,480 | — | — |
| 2021-06-08 | $764.50 | $764.50 | 5,728 | — | — |
| 2021-06-07 | $743.50 | $743.50 | 4,352 | — | — |
| 2021-06-04 | $731.50 | $731.50 | 2,784 | — | — |
| 2021-06-03 | $699.75 | $699.75 | 3,140 | — | — |
| 2021-06-02 | $673.50 | $673.50 | 2,812 | — | — |
| 2021-06-01 | $696.50 | $696.50 | 3,236 | — | — |
| 2021-05-28 | $697.00 | $697.00 | 3,280 | — | — |
| 2021-05-27 | $730.75 | $730.75 | 8,380 | — | — |
| 2021-05-26 | $728.75 | $728.75 | 4,604 | — | — |
| 2021-05-25 | $724.25 | $724.25 | 5,416 | — | — |
| 2021-05-24 | $701.25 | $701.25 | 6,096 | — | — |
| 2021-05-21 | $672.25 | $672.25 | 3,792 | — | — |
| 2021-05-20 | $629.00 | $629.00 | 2,860 | — | — |
| 2021-05-19 | $575.00 | $575.00 | 2,416 | — | — |
| 2021-05-18 | $581.00 | $581.00 | 1,948 | — | — |
| 2021-05-17 | $562.50 | $562.50 | 2,304 | — | — |
| 2021-05-14 | $529.75 | $529.75 | 3,536 | — | — |
| 2021-05-13 | $565.25 | $565.25 | 2,372 | — | — |
| 2021-05-12 | $565.25 | $565.25 | 3,436 | — | — |
| 2021-05-11 | $661.00 | $661.00 | 2,872 | — | — |
| 2021-05-10 | $625.75 | $625.75 | 1,556 | — | — |
| 2021-05-07 | $678.25 | $678.25 | 1,908 | — | — |
| 2021-05-06 | $677.00 | $677.00 | 2,076 | — | — |
| 2021-05-05 | $638.50 | $638.50 | 1,836 | — | — |
| 2021-05-04 | $649.00 | $649.00 | 1,556 | — | — |
| 2021-05-03 | $683.25 | $683.25 | 3,032 | — | — |
| 2021-04-30 | $643.00 | $643.00 | 3,060 | — | — |
| 2021-04-29 | $677.50 | $677.50 | 2,792 | — | — |
| 2021-04-28 | $633.25 | $633.25 | 2,428 | — | — |
| 2021-04-27 | $642.75 | $642.75 | 3,152 | — | — |
| 2021-04-26 | $727.50 | $727.50 | 3,596 | — | — |
| 2021-04-23 | $611.75 | $611.75 | 2,156 | — | — |
| 2021-04-22 | $650.75 | $650.75 | 2,804 | — | — |
| 2021-04-21 | $614.50 | $614.50 | 3,096 | — | — |
| 2021-04-20 | $580.75 | $580.75 | 2,440 | — | — |
| 2021-04-19 | $538.50 | $538.50 | 2,244 | — | — |
| 2021-04-16 | $540.25 | $540.25 | 1,816 | — | — |
| 2021-04-15 | $557.50 | $557.50 | 1,500 | — | — |
| 2021-04-14 | $539.50 | $539.50 | 4,200 | — | — |
| 2021-04-13 | $515.00 | $515.00 | 1,064 | — | — |
| 2021-04-12 | $533.50 | $533.50 | 1,820 | — | — |
| 2021-04-09 | $536.75 | $536.75 | 1,712 | — | — |
| 2021-04-08 | $507.50 | $507.50 | 1,080 | — | — |
| 2021-04-07 | $514.75 | $514.75 | 1,992 | — | — |
| 2021-04-06 | $566.50 | $566.50 | 1,376 | — | — |
| 2021-04-05 | $563.50 | $563.50 | 2,904 | — | — |
| 2021-04-01 | $550.00 | $550.00 | 7,336 | — | — |
| 2021-03-31 | $568.50 | $568.50 | 3,292 | — | — |
| 2021-03-30 | $521.75 | $521.75 | 2,708 | — | — |
| 2021-03-29 | $481.25 | $481.25 | 1,460 | — | — |
| 2021-03-26 | $477.50 | $477.50 | 1,856 | — | — |
| 2021-03-25 | $504.00 | $504.00 | 1,452 | — | — |
| 2021-03-24 | $480.00 | $480.00 | 1,924 | — | — |
| 2021-03-23 | $532.00 | $532.00 | 1,596 | — | — |
| 2021-03-22 | $566.75 | $566.75 | 1,364 | — | — |
| 2021-03-19 | $603.75 | $603.75 | 5,872 | — | — |
| 2021-03-18 | $612.00 | $612.00 | 2,016 | — | — |
| 2021-03-17 | $633.25 | $633.25 | 1,008 | — | — |
| 2021-03-16 | $650.25 | $650.25 | 1,832 | — | — |
| 2021-03-15 | $649.25 | $649.25 | 1,500 | — | — |
| 2021-03-12 | $653.50 | $653.50 | 1,496 | — | — |
| 2021-03-11 | $596.00 | $596.00 | 1,336 | — | — |
| 2021-03-10 | $580.00 | $580.00 | 2,696 | — | — |
| 2021-03-09 | $619.50 | $619.50 | 1,744 | — | — |
| 2021-03-08 | $578.00 | $578.00 | 2,692 | — | — |
| 2021-03-05 | $560.25 | $560.25 | 2,172 | — | — |
| 2021-03-04 | $538.50 | $538.50 | 2,404 | — | — |
| 2021-03-03 | $603.50 | $603.50 | 1,772 | — | — |
| 2021-03-02 | $619.50 | $619.50 | 3,580 | — | — |
| 2021-03-01 | $730.00 | $730.00 | 2,056 | — | — |
| 2021-02-26 | $718.50 | $718.50 | 3,400 | — | — |
| 2021-02-25 | $701.50 | $701.50 | 2,960 | — | — |
| 2021-02-24 | $645.75 | $645.75 | 2,208 | — | — |
| 2021-02-23 | $683.25 | $683.25 | 4,180 | — | — |
| 2021-02-22 | $729.75 | $729.75 | 3,520 | — | — |
| 2021-02-19 | $745.00 | $745.00 | 2,500 | — | — |
| 2021-02-18 | $732.00 | $732.00 | 3,280 | — | — |
| 2021-02-17 | $759.75 | $759.75 | 5,572 | — | — |
| 2021-02-16 | $764.00 | $764.00 | 5,368 | — | — |
| 2021-02-12 | $630.75 | $630.75 | 1,820 | — | — |
| 2021-02-11 | $583.25 | $583.25 | 2,412 | — | — |
| 2021-02-10 | $625.00 | $625.00 | 1,132 | — | — |
| 2021-02-09 | $631.75 | $631.75 | 1,656 | — | — |
| 2021-02-08 | $582.25 | $582.25 | 1,572 | — | — |
| 2021-02-05 | $576.75 | $576.75 | 2,320 | — | — |
| 2021-02-04 | $595.00 | $595.00 | 6,440 | — | — |
| 2021-02-03 | $574.75 | $574.75 | 4,612 | — | — |
| 2021-02-02 | $642.50 | $642.50 | 2,608 | — | — |
| 2021-02-01 | $691.75 | $691.75 | 2,416 | — | — |
| 2021-01-29 | $704.25 | $704.25 | 2,960 | — | — |
| 2021-01-28 | $659.50 | $659.50 | 7,068 | — | — |
| 2021-01-27 | $664.25 | $664.25 | 3,172 | — | — |
| 2021-01-26 | $744.00 | $744.00 | 1,516 | — | — |
| 2021-01-25 | $760.00 | $760.00 | 1,636 | — | — |
| 2021-01-22 | $821.25 | $821.25 | 3,004 | — | — |
| 2021-01-21 | $855.00 | $855.00 | 1,916 | — | — |
| 2021-01-20 | $873.50 | $873.50 | 9,516 | — | — |
| 2021-01-19 | $778.25 | $778.25 | 1,668 | — | — |
| 2021-01-15 | $790.50 | $790.50 | 2,340 | — | — |
| 2021-01-14 | $853.50 | $853.50 | 2,336 | — | — |
| 2021-01-13 | $834.25 | $834.25 | 2,460 | — | — |
| 2021-01-12 | $796.00 | $796.00 | 1,192 | — | — |
| 2021-01-11 | $781.75 | $781.75 | 944 | — | — |
| 2021-01-08 | $793.00 | $793.00 | 2,928 | — | — |
| 2021-01-07 | $790.75 | $790.75 | 2,168 | — | — |
| 2021-01-06 | $752.00 | $752.00 | 2,824 | — | — |
| 2021-01-05 | $703.50 | $703.50 | 5,948 | — | — |
| 2021-01-04 | $673.75 | $673.75 | 8,512 | — | — |