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
- 2002-01-02 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 | $214.60 | $214.60 | 1,100 | — | — |
| 2021-12-30 | $219.20 | $219.20 | 1,605 | — | — |
| 2021-12-29 | $219.00 | $219.00 | 835 | — | — |
| 2021-12-28 | $227.20 | $227.20 | 1,090 | — | — |
| 2021-12-27 | $242.80 | $242.80 | 515 | — | — |
| 2021-12-23 | $252.00 | $252.00 | 645 | — | — |
| 2021-12-22 | $258.60 | $258.60 | 1,110 | — | — |
| 2021-12-21 | $259.20 | $259.20 | 700 | — | — |
| 2021-12-20 | $254.80 | $254.80 | 875 | — | — |
| 2021-12-17 | $266.60 | $266.60 | 960 | — | — |
| 2021-12-16 | $250.20 | $250.20 | 795 | — | — |
| 2021-12-15 | $242.60 | $242.60 | 1,460 | — | — |
| 2021-12-14 | $235.60 | $235.60 | 560 | — | — |
| 2021-12-13 | $250.80 | $250.80 | 1,010 | — | — |
| 2021-12-10 | $253.80 | $253.80 | 1,000 | — | — |
| 2021-12-09 | $260.20 | $260.20 | 690 | — | — |
| 2021-12-08 | $274.40 | $274.40 | 1,410 | — | — |
| 2021-12-07 | $256.40 | $256.40 | 2,585 | — | — |
| 2021-12-06 | $252.00 | $252.00 | 5,920 | — | — |
| 2021-12-03 | $261.60 | $261.60 | 2,180 | — | — |
| 2021-12-02 | $279.40 | $279.40 | 2,195 | — | — |
| 2021-12-01 | $269.80 | $269.80 | 3,405 | — | — |
| 2021-11-30 | $294.60 | $294.60 | 2,055 | — | — |
| 2021-11-29 | $300.00 | $300.00 | 2,235 | — | — |
| 2021-11-26 | $312.20 | $312.20 | 1,235 | — | — |
| 2021-11-24 | $325.80 | $325.80 | 3,170 | — | — |
| 2021-11-23 | $339.80 | $339.80 | 1,485 | — | — |
| 2021-11-22 | $355.40 | $355.40 | 3,805 | — | — |
| 2021-11-19 | $382.40 | $382.40 | 1,870 | — | — |
| 2021-11-18 | $411.40 | $411.40 | 1,155 | — | — |
| 2021-11-17 | $419.80 | $419.80 | 445 | — | — |
| 2021-11-16 | $422.40 | $422.40 | 515 | — | — |
| 2021-11-15 | $437.20 | $437.20 | 1,835 | — | — |
| 2021-11-12 | $434.60 | $434.60 | 410 | — | — |
| 2021-11-11 | $434.80 | $434.80 | 480 | — | — |
| 2021-11-10 | $426.60 | $426.60 | 895 | — | — |
| 2021-11-09 | $456.40 | $456.40 | 720 | — | — |
| 2021-11-08 | $455.80 | $455.80 | 745 | — | — |
| 2021-11-05 | $472.40 | $472.40 | 1,410 | — | — |
| 2021-11-04 | $474.60 | $474.60 | 845 | — | — |
| 2021-11-03 | $474.80 | $474.80 | 725 | — | — |
| 2021-11-02 | $464.40 | $464.40 | 1,750 | — | — |
| 2021-11-01 | $447.80 | $447.80 | 2,200 | — | — |
| 2021-10-29 | $408.00 | $408.00 | 975 | — | — |
| 2021-10-28 | $404.20 | $404.20 | 1,930 | — | — |
| 2021-10-27 | $386.60 | $386.60 | 780 | — | — |
| 2021-10-26 | $387.00 | $387.00 | 1,955 | — | — |
| 2021-10-25 | $377.80 | $377.80 | 480 | — | — |
| 2021-10-22 | $381.20 | $381.20 | 425 | — | — |
| 2021-10-21 | $370.00 | $370.00 | 860 | — | — |
| 2021-10-20 | $390.40 | $390.40 | 595 | — | — |
| 2021-10-19 | $396.40 | $396.40 | 440 | — | — |
| 2021-10-18 | $400.60 | $400.60 | 380 | — | — |
| 2021-10-15 | $415.80 | $415.80 | 705 | — | — |
| 2021-10-14 | $411.60 | $411.60 | 735 | — | — |
| 2021-10-13 | $420.20 | $420.20 | 1,100 | — | — |
| 2021-10-12 | $408.00 | $408.00 | 520 | — | — |
| 2021-10-11 | $394.20 | $394.20 | 655 | — | — |
| 2021-10-08 | $407.80 | $407.80 | 495 | — | — |
| 2021-10-07 | $408.80 | $408.80 | 550 | — | — |
| 2021-10-06 | $383.60 | $383.60 | 895 | — | — |
| 2021-10-05 | $414.20 | $414.20 | 610 | — | — |
| 2021-10-04 | $413.80 | $413.80 | 1,075 | — | — |
| 2021-10-01 | $411.40 | $411.40 | 765 | — | — |
| 2021-09-30 | $406.40 | $406.40 | 600 | — | — |
| 2021-09-29 | $414.00 | $414.00 | 825 | — | — |
| 2021-09-28 | $409.40 | $409.40 | 615 | — | — |
| 2021-09-27 | $423.20 | $423.20 | 820 | — | — |
| 2021-09-24 | $430.80 | $430.80 | 800 | — | — |
| 2021-09-23 | $438.80 | $438.80 | 1,420 | — | — |
| 2021-09-22 | $411.80 | $411.80 | 1,510 | — | — |
| 2021-09-21 | $394.80 | $394.80 | 1,070 | — | — |
| 2021-09-20 | $371.60 | $371.60 | 845 | — | — |
| 2021-09-17 | $386.00 | $386.00 | 5,590 | — | — |
| 2021-09-16 | $385.80 | $385.80 | 1,665 | — | — |
| 2021-09-15 | $379.40 | $379.40 | 1,140 | — | — |
| 2021-09-14 | $365.00 | $365.00 | 1,660 | — | — |
| 2021-09-13 | $366.00 | $366.00 | 2,475 | — | — |
| 2021-09-10 | $377.20 | $377.20 | 605 | — | — |
| 2021-09-09 | $382.40 | $382.40 | 740 | — | — |
| 2021-09-08 | $385.40 | $385.40 | 2,315 | — | — |
| 2021-09-07 | $399.60 | $399.60 | 1,580 | — | — |
| 2021-09-03 | $431.40 | $431.40 | 1,380 | — | — |
| 2021-09-02 | $438.00 | $438.00 | 1,575 | — | — |
| 2021-09-01 | $432.20 | $432.20 | 805 | — | — |
| 2021-08-31 | $406.20 | $406.20 | 1,200 | — | — |
| 2021-08-30 | $413.60 | $413.60 | 695 | — | — |
| 2021-08-27 | $429.40 | $429.40 | 1,015 | — | — |
| 2021-08-26 | $416.60 | $416.60 | 2,015 | — | — |
| 2021-08-25 | $448.00 | $448.00 | 1,690 | — | — |
| 2021-08-24 | $441.00 | $441.00 | 1,230 | — | — |
| 2021-08-23 | $437.60 | $437.60 | 2,805 | — | — |
| 2021-08-20 | $399.60 | $399.60 | 2,460 | — | — |
| 2021-08-19 | $380.00 | $380.00 | 3,320 | — | — |
| 2021-08-18 | $379.00 | $379.00 | 2,420 | — | — |
| 2021-08-17 | $352.80 | $352.80 | 445 | — | — |
| 2021-08-16 | $350.20 | $350.20 | 740 | — | — |
| 2021-08-13 | $346.40 | $346.40 | 560 | — | — |
| 2021-08-12 | $346.00 | $346.00 | 1,115 | — | — |
| 2021-08-11 | $343.00 | $343.00 | 1,030 | — | — |
| 2021-08-10 | $327.60 | $327.60 | 890 | — | — |
| 2021-08-09 | $342.60 | $342.60 | 1,680 | — | — |
| 2021-08-06 | $304.00 | $304.00 | 770 | — | — |
| 2021-08-05 | $312.00 | $312.00 | 3,335 | — | — |
| 2021-08-04 | $273.00 | $273.00 | 2,945 | — | — |
| 2021-08-03 | $287.00 | $287.00 | 1,415 | — | — |
| 2021-08-02 | $299.80 | $299.80 | 2,305 | — | — |
| 2021-07-30 | $302.80 | $302.80 | 2,535 | — | — |
| 2021-07-29 | $316.80 | $316.80 | 1,040 | — | — |
| 2021-07-28 | $327.40 | $327.40 | 1,455 | — | — |
| 2021-07-27 | $325.80 | $325.80 | 2,250 | — | — |
| 2021-07-26 | $327.40 | $327.40 | 1,395 | — | — |
| 2021-07-23 | $346.40 | $346.40 | 905 | — | — |
| 2021-07-22 | $352.20 | $352.20 | 1,750 | — | — |
| 2021-07-21 | $339.40 | $339.40 | 1,800 | — | — |
| 2021-07-20 | $337.60 | $337.60 | 2,980 | — | — |
| 2021-07-19 | $340.00 | $340.00 | 4,520 | — | — |
| 2021-07-16 | $340.00 | $340.00 | 3,315 | — | — |
| 2021-07-15 | $342.00 | $342.00 | 4,925 | — | — |
| 2021-07-14 | $365.20 | $365.20 | 2,600 | — | — |
| 2021-07-13 | $374.20 | $374.20 | 2,140 | — | — |
| 2021-07-12 | $409.00 | $409.00 | 1,870 | — | — |
| 2021-07-09 | $441.60 | $441.60 | 4,235 | — | — |
| 2021-07-08 | $384.00 | $384.00 | 4,470 | — | — |
| 2021-07-07 | $388.60 | $388.60 | 11,210 | — | — |
| 2021-07-06 | $425.40 | $425.40 | 3,025 | — | — |
| 2021-07-02 | $439.20 | $439.20 | 1,720 | — | — |
| 2021-07-01 | $447.00 | $447.00 | 3,150 | — | — |
| 2021-06-30 | $419.20 | $419.20 | 6,885 | — | — |
| 2021-06-29 | $455.00 | $455.00 | 6,895 | — | — |
| 2021-06-28 | $480.00 | $480.00 | 6,020 | — | — |
| 2021-06-25 | $505.00 | $505.00 | 30,930 | — | — |
| 2021-06-24 | $519.00 | $519.00 | 55,125 | — | — |
| 2021-06-23 | $696.00 | $696.00 | 3,880 | — | — |
| 2021-06-22 | $678.20 | $678.20 | 3,695 | — | — |
| 2021-06-21 | $794.00 | $794.00 | 1,860 | — | — |
| 2021-06-18 | $798.00 | $798.00 | 1,985 | — | — |
| 2021-06-17 | $856.20 | $856.20 | 1,540 | — | — |
| 2021-06-16 | $800.00 | $800.00 | 1,090 | — | — |
| 2021-06-15 | $780.00 | $780.00 | 985 | — | — |
| 2021-06-14 | $780.00 | $780.00 | 3,320 | — | — |
| 2021-06-11 | $680.00 | $680.00 | 910 | — | — |
| 2021-06-10 | $620.00 | $620.00 | 820 | — | — |
| 2021-06-09 | $604.40 | $604.40 | 1,115 | — | — |
| 2021-06-08 | $603.80 | $603.80 | 1,410 | — | — |
| 2021-06-07 | $617.60 | $617.60 | 2,175 | — | — |
| 2021-06-04 | $597.60 | $597.60 | 625 | — | — |
| 2021-06-03 | $604.40 | $604.40 | 1,710 | — | — |
| 2021-06-02 | $610.20 | $610.20 | 2,465 | — | — |
| 2021-06-01 | $581.80 | $581.80 | 1,140 | — | — |
| 2021-05-28 | $562.00 | $562.00 | 1,035 | — | — |
| 2021-05-27 | $557.20 | $557.20 | 670 | — | — |
| 2021-05-26 | $545.00 | $545.00 | 840 | — | — |
| 2021-05-25 | $530.80 | $530.80 | 935 | — | — |
| 2021-05-24 | $551.20 | $551.20 | 860 | — | — |
| 2021-05-21 | $553.80 | $553.80 | 505 | — | — |
| 2021-05-20 | $552.00 | $552.00 | 400 | — | — |
| 2021-05-19 | $555.00 | $555.00 | 380 | — | — |
| 2021-05-18 | $565.40 | $565.40 | 990 | — | — |
| 2021-05-17 | $552.20 | $552.20 | 1,025 | — | — |
| 2021-05-14 | $576.00 | $576.00 | 620 | — | — |
| 2021-05-13 | $560.80 | $560.80 | 495 | — | — |
| 2021-05-12 | $551.60 | $551.60 | 920 | — | — |
| 2021-05-11 | $558.20 | $558.20 | 1,155 | — | — |
| 2021-05-10 | $575.00 | $575.00 | 1,375 | — | — |
| 2021-05-07 | $559.40 | $559.40 | 480 | — | — |
| 2021-05-06 | $565.60 | $565.60 | 965 | — | — |
| 2021-05-05 | $558.40 | $558.40 | 835 | — | — |
| 2021-05-04 | $560.00 | $560.00 | 645 | — | — |
| 2021-05-03 | $569.00 | $569.00 | 535 | — | — |
| 2021-04-30 | $570.00 | $570.00 | 735 | — | — |
| 2021-04-29 | $563.20 | $563.20 | 625 | — | — |
| 2021-04-28 | $558.20 | $558.20 | 205 | — | — |
| 2021-04-27 | $543.80 | $543.80 | 735 | — | — |
| 2021-04-26 | $567.40 | $567.40 | 880 | — | — |
| 2021-04-23 | $560.00 | $560.00 | 445 | — | — |
| 2021-04-22 | $574.20 | $574.20 | 735 | — | — |
| 2021-04-21 | $559.80 | $559.80 | 305 | — | — |
| 2021-04-20 | $563.00 | $563.00 | 125 | — | — |
| 2021-04-19 | $588.00 | $588.00 | 425 | — | — |
| 2021-04-16 | $539.80 | $539.80 | 1,140 | — | — |
| 2021-04-15 | $580.80 | $580.80 | 350 | — | — |
| 2021-04-14 | $563.40 | $563.40 | 315 | — | — |
| 2021-04-13 | $585.00 | $585.00 | 230 | — | — |
| 2021-04-12 | $579.40 | $579.40 | 530 | — | — |
| 2021-04-09 | $584.60 | $584.60 | 295 | — | — |
| 2021-04-08 | $596.00 | $596.00 | 1,020 | — | — |
| 2021-04-07 | $620.00 | $620.00 | 695 | — | — |
| 2021-04-06 | $580.00 | $580.00 | 1,025 | — | — |
| 2021-04-05 | $574.40 | $574.40 | 155 | — | — |
| 2021-04-01 | $573.40 | $573.40 | 175 | — | — |
| 2021-03-31 | $559.40 | $559.40 | 245 | — | — |
| 2021-03-30 | $569.90 | $569.90 | 255 | — | — |
| 2021-03-29 | $560.80 | $560.80 | 430 | — | — |
| 2021-03-26 | $594.00 | $594.00 | 1,465 | — | — |
| 2021-03-25 | $580.40 | $580.40 | 465 | — | — |
| 2021-03-24 | $580.00 | $580.00 | 425 | — | — |
| 2021-03-23 | $640.00 | $640.00 | 445 | — | — |
| 2021-03-22 | $695.00 | $695.00 | 215 | — | — |
| 2021-03-19 | $665.20 | $665.20 | 1,130 | — | — |
| 2021-03-18 | $668.80 | $668.80 | 1,125 | — | — |
| 2021-03-17 | $659.40 | $659.40 | 320 | — | — |
| 2021-03-16 | $684.00 | $684.00 | 465 | — | — |
| 2021-03-15 | $700.00 | $700.00 | 1,790 | — | — |
| 2021-03-12 | $655.80 | $655.80 | 1,395 | — | — |
| 2021-03-11 | $616.68 | $616.68 | 1,200 | — | — |
| 2021-03-10 | $620.00 | $620.00 | 605 | — | — |
| 2021-03-09 | $580.60 | $580.60 | 155 | — | — |
| 2021-03-08 | $560.20 | $560.20 | 920 | — | — |
| 2021-03-05 | $640.00 | $640.00 | 1,005 | — | — |
| 2021-03-04 | $582.40 | $582.40 | 1,035 | — | — |
| 2021-03-03 | $709.00 | $709.00 | 430 | — | — |
| 2021-03-02 | $720.00 | $720.00 | 170 | — | — |
| 2021-03-01 | $679.40 | $679.40 | 395 | — | — |
| 2021-02-26 | $682.20 | $682.20 | 390 | — | — |
| 2021-02-25 | $732.00 | $732.00 | 325 | — | — |
| 2021-02-24 | $750.00 | $750.00 | 315 | — | — |
| 2021-02-23 | $701.00 | $701.00 | 610 | — | — |
| 2021-02-22 | $790.00 | $790.00 | 595 | — | — |
| 2021-02-19 | $749.40 | $749.40 | 885 | — | — |
| 2021-02-18 | $760.00 | $760.00 | 1,050 | — | — |
| 2021-02-17 | $700.00 | $700.00 | 1,145 | — | — |
| 2021-02-16 | $615.10 | $615.10 | 860 | — | — |
| 2021-02-12 | $500.00 | $500.00 | 330 | — | — |
| 2021-02-11 | $480.00 | $480.00 | 1,015 | — | — |
| 2021-02-10 | $371.00 | $371.00 | 170 | — | — |
| 2021-02-09 | $422.20 | $422.20 | 340 | — | — |
| 2021-02-08 | $421.00 | $421.00 | 175 | — | — |
| 2021-02-05 | $444.00 | $444.00 | 90 | — | — |
| 2021-02-04 | $446.50 | $446.50 | 60 | — | — |
| 2021-02-03 | $421.80 | $421.80 | 40 | — | — |
| 2021-02-02 | $450.00 | $450.00 | 100 | — | — |
| 2021-02-01 | $440.18 | $440.18 | 30 | — | — |
| 2021-01-29 | $449.80 | $449.80 | 55 | — | — |
| 2021-01-28 | $461.00 | $461.00 | 515 | — | — |
| 2021-01-27 | $460.04 | $460.04 | 200 | — | — |
| 2021-01-26 | $484.12 | $484.12 | 205 | — | — |
| 2021-01-25 | $480.00 | $480.00 | 390 | — | — |
| 2021-01-22 | $462.00 | $462.00 | 445 | — | — |
| 2021-01-21 | $440.20 | $440.20 | 860 | — | — |
| 2021-01-20 | $425.00 | $425.00 | 320 | — | — |
| 2021-01-19 | $442.00 | $442.00 | 850 | — | — |
| 2021-01-15 | $389.04 | $389.04 | 295 | — | — |
| 2021-01-14 | $367.94 | $367.94 | 535 | — | — |
| 2021-01-13 | $370.00 | $370.00 | 220 | — | — |
| 2021-01-12 | $355.00 | $355.00 | 455 | — | — |
| 2021-01-11 | $364.00 | $364.00 | 370 | — | — |
| 2021-01-08 | $355.00 | $355.00 | 265 | — | — |
| 2021-01-07 | $350.98 | $350.98 | 315 | — | — |
| 2021-01-06 | $372.40 | $372.40 | 345 | — | — |
| 2021-01-05 | $355.00 | $355.00 | 175 | — | — |
| 2021-01-04 | $360.00 | $360.00 | 1,045 | — | — |