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
- 2021-01-15 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 | $118.50 | $118.50 | 32,340 | — | — |
| 2021-12-30 | $120.00 | $120.00 | 68,086 | — | — |
| 2021-12-29 | $111.00 | $111.00 | 32,832 | — | — |
| 2021-12-28 | $112.50 | $112.50 | 70,250 | — | — |
| 2021-12-27 | $122.00 | $122.00 | 29,416 | — | — |
| 2021-12-23 | $126.00 | $126.00 | 40,808 | — | — |
| 2021-12-22 | $117.00 | $117.00 | 21,264 | — | — |
| 2021-12-21 | $114.00 | $114.00 | 22,136 | — | — |
| 2021-12-20 | $111.50 | $111.50 | 36,806 | — | — |
| 2021-12-17 | $118.50 | $118.50 | 42,964 | — | — |
| 2021-12-16 | $110.00 | $110.00 | 38,442 | — | — |
| 2021-12-15 | $113.00 | $113.00 | 49,148 | — | — |
| 2021-12-14 | $110.50 | $110.50 | 25,672 | — | — |
| 2021-12-13 | $113.50 | $113.50 | 21,936 | — | — |
| 2021-12-10 | $116.50 | $116.50 | 25,558 | — | — |
| 2021-12-09 | $120.00 | $120.00 | 34,144 | — | — |
| 2021-12-08 | $131.50 | $131.50 | 32,858 | — | — |
| 2021-12-07 | $121.50 | $121.50 | 25,340 | — | — |
| 2021-12-06 | $117.50 | $117.50 | 35,776 | — | — |
| 2021-12-03 | $118.50 | $118.50 | 68,416 | — | — |
| 2021-12-02 | $123.00 | $123.00 | 47,742 | — | — |
| 2021-12-01 | $125.50 | $125.50 | 58,784 | — | — |
| 2021-11-30 | $130.00 | $130.00 | 98,834 | — | — |
| 2021-11-29 | $131.00 | $131.00 | 54,328 | — | — |
| 2021-11-26 | $146.50 | $146.50 | 31,312 | — | — |
| 2021-11-24 | $138.00 | $138.00 | 34,534 | — | — |
| 2021-11-23 | $134.50 | $134.50 | 55,056 | — | — |
| 2021-11-22 | $143.00 | $143.00 | 45,112 | — | — |
| 2021-11-19 | $138.00 | $138.00 | 50,804 | — | — |
| 2021-11-18 | $141.50 | $141.50 | 111,114 | — | — |
| 2021-11-17 | $156.00 | $156.00 | 150,524 | — | — |
| 2021-11-16 | $183.50 | $183.50 | 194,700 | — | — |
| 2021-11-15 | $231.00 | $231.00 | 91,142 | — | — |
| 2021-11-12 | $238.50 | $238.50 | 29,430 | — | — |
| 2021-11-11 | $229.00 | $229.00 | 40,500 | — | — |
| 2021-11-10 | $234.50 | $234.50 | 38,000 | — | — |
| 2021-11-09 | $244.50 | $244.50 | 37,262 | — | — |
| 2021-11-08 | $250.00 | $250.00 | 25,066 | — | — |
| 2021-11-05 | $250.00 | $250.00 | 38,726 | — | — |
| 2021-11-04 | $259.00 | $259.00 | 20,178 | — | — |
| 2021-11-03 | $270.50 | $270.50 | 18,182 | — | — |
| 2021-11-02 | $266.50 | $266.50 | 17,940 | — | — |
| 2021-11-01 | $275.50 | $275.50 | 25,302 | — | — |
| 2021-10-29 | $263.00 | $263.00 | 15,090 | — | — |
| 2021-10-28 | $260.50 | $260.50 | 29,282 | — | — |
| 2021-10-27 | $256.00 | $256.00 | 14,806 | — | — |
| 2021-10-26 | $261.50 | $261.50 | 31,508 | — | — |
| 2021-10-25 | $263.00 | $263.00 | 55,030 | — | — |
| 2021-10-22 | $248.50 | $248.50 | 53,030 | — | — |
| 2021-10-21 | $259.50 | $259.50 | 27,510 | — | — |
| 2021-10-20 | $262.00 | $262.00 | 31,756 | — | — |
| 2021-10-19 | $266.00 | $266.00 | 19,878 | — | — |
| 2021-10-18 | $262.50 | $262.50 | 23,642 | — | — |
| 2021-10-15 | $265.00 | $265.00 | 30,088 | — | — |
| 2021-10-14 | $270.00 | $270.00 | 21,320 | — | — |
| 2021-10-13 | $265.50 | $265.50 | 23,928 | — | — |
| 2021-10-12 | $267.50 | $267.50 | 13,032 | — | — |
| 2021-10-11 | $263.50 | $263.50 | 18,474 | — | — |
| 2021-10-08 | $265.00 | $265.00 | 17,552 | — | — |
| 2021-10-07 | $266.00 | $266.00 | 29,686 | — | — |
| 2021-10-06 | $261.50 | $261.50 | 44,472 | — | — |
| 2021-10-05 | $274.50 | $274.50 | 33,354 | — | — |
| 2021-10-04 | $275.50 | $275.50 | 35,350 | — | — |
| 2021-10-01 | $282.00 | $282.00 | 42,888 | — | — |
| 2021-09-30 | $277.00 | $277.00 | 48,378 | — | — |
| 2021-09-29 | $292.00 | $292.00 | 40,562 | — | — |
| 2021-09-28 | $303.50 | $303.50 | 33,670 | — | — |
| 2021-09-27 | $315.00 | $315.00 | 19,334 | — | — |
| 2021-09-24 | $311.50 | $311.50 | 22,674 | — | — |
| 2021-09-23 | $325.50 | $325.50 | 25,446 | — | — |
| 2021-09-22 | $326.50 | $326.50 | 25,580 | — | — |
| 2021-09-21 | $322.50 | $322.50 | 39,646 | — | — |
| 2021-09-20 | $335.00 | $335.00 | 35,608 | — | — |
| 2021-09-17 | $351.00 | $351.00 | 175,194 | — | — |
| 2021-09-16 | $359.50 | $359.50 | 143,894 | — | — |
| 2021-09-15 | $314.00 | $314.00 | 30,920 | — | — |
| 2021-09-14 | $309.00 | $309.00 | 46,480 | — | — |
| 2021-09-13 | $319.50 | $319.50 | 55,430 | — | — |
| 2021-09-10 | $331.50 | $331.50 | 48,504 | — | — |
| 2021-09-09 | $346.00 | $346.00 | 36,240 | — | — |
| 2021-09-08 | $331.00 | $331.00 | 55,290 | — | — |
| 2021-09-07 | $347.00 | $347.00 | 82,660 | — | — |
| 2021-09-03 | $379.50 | $379.50 | 24,032 | — | — |
| 2021-09-02 | $383.50 | $383.50 | 26,744 | — | — |
| 2021-09-01 | $378.00 | $378.00 | 25,330 | — | — |
| 2021-08-31 | $386.50 | $386.50 | 25,074 | — | — |
| 2021-08-30 | $366.50 | $366.50 | 24,800 | — | — |
| 2021-08-27 | $383.50 | $383.50 | 23,074 | — | — |
| 2021-08-26 | $370.50 | $370.50 | 20,302 | — | — |
| 2021-08-25 | $381.50 | $381.50 | 29,320 | — | — |
| 2021-08-24 | $389.50 | $389.50 | 38,632 | — | — |
| 2021-08-23 | $375.00 | $375.00 | 52,294 | — | — |
| 2021-08-20 | $396.00 | $396.00 | 40,162 | — | — |
| 2021-08-19 | $403.50 | $403.50 | 26,028 | — | — |
| 2021-08-18 | $415.00 | $415.00 | 73,232 | — | — |
| 2021-08-17 | $393.00 | $393.00 | 75,822 | — | — |
| 2021-08-16 | $357.50 | $357.50 | 40,592 | — | — |
| 2021-08-13 | $378.50 | $378.50 | 51,676 | — | — |
| 2021-08-12 | $404.00 | $404.00 | 107,762 | — | — |
| 2021-08-11 | $413.00 | $413.00 | 36,980 | — | — |
| 2021-08-10 | $430.50 | $430.50 | 59,350 | — | — |
| 2021-08-09 | $428.00 | $428.00 | 62,712 | — | — |
| 2021-08-06 | $443.00 | $443.00 | 10,724 | — | — |
| 2021-08-05 | $433.00 | $433.00 | 12,342 | — | — |
| 2021-08-04 | $432.00 | $432.00 | 23,808 | — | — |
| 2021-08-03 | $459.50 | $459.50 | 12,428 | — | — |
| 2021-08-02 | $476.50 | $476.50 | 19,212 | — | — |
| 2021-07-30 | $449.00 | $449.00 | 21,672 | — | — |
| 2021-07-29 | $468.00 | $468.00 | 27,492 | — | — |
| 2021-07-28 | $491.50 | $491.50 | 14,850 | — | — |
| 2021-07-27 | $506.50 | $506.50 | 22,004 | — | — |
| 2021-07-26 | $504.50 | $504.50 | 34,650 | — | — |
| 2021-07-23 | $543.50 | $543.50 | 64,976 | — | — |
| 2021-07-22 | $536.00 | $536.00 | 54,662 | — | — |
| 2021-07-21 | $457.50 | $457.50 | 34,328 | — | — |
| 2021-07-20 | $434.50 | $434.50 | 30,820 | — | — |
| 2021-07-19 | $439.50 | $439.50 | 58,264 | — | — |
| 2021-07-16 | $397.00 | $397.00 | 36,202 | — | — |
| 2021-07-15 | $409.50 | $409.50 | 26,866 | — | — |
| 2021-07-14 | $402.50 | $402.50 | 33,430 | — | — |
| 2021-07-13 | $431.00 | $431.00 | 32,058 | — | — |
| 2021-07-12 | $447.50 | $447.50 | 28,474 | — | — |
| 2021-07-09 | $477.50 | $477.50 | 44,196 | — | — |
| 2021-07-08 | $435.00 | $435.00 | 33,700 | — | — |
| 2021-07-07 | $435.50 | $435.50 | 35,062 | — | — |
| 2021-07-06 | $452.50 | $452.50 | 52,600 | — | — |
| 2021-07-02 | $497.00 | $497.00 | 69,364 | — | — |
| 2021-07-01 | $512.50 | $512.50 | 36,412 | — | — |
| 2021-06-30 | $520.00 | $520.00 | 76,256 | — | — |
| 2021-06-29 | $559.50 | $559.50 | 114,032 | — | — |
| 2021-06-28 | $637.00 | $637.00 | 91,240 | — | — |
| 2021-06-25 | $600.00 | $600.00 | 79,172 | — | — |
| 2021-06-24 | $561.00 | $561.00 | 101,364 | — | — |
| 2021-06-23 | $518.50 | $518.50 | 49,154 | — | — |
| 2021-06-22 | $499.00 | $499.00 | 30,326 | — | — |
| 2021-06-21 | $495.50 | $495.50 | 35,352 | — | — |
| 2021-06-18 | $499.50 | $499.50 | 43,050 | — | — |
| 2021-06-17 | $500.50 | $500.50 | 26,152 | — | — |
| 2021-06-16 | $501.00 | $501.00 | 25,756 | — | — |
| 2021-06-15 | $501.50 | $501.50 | 34,582 | — | — |
| 2021-06-14 | $513.00 | $513.00 | 27,988 | — | — |
| 2021-06-11 | $518.00 | $518.00 | 20,678 | — | — |
| 2021-06-10 | $516.00 | $516.00 | 28,538 | — | — |
| 2021-06-09 | $516.00 | $516.00 | 112,298 | — | — |
| 2021-06-08 | $519.50 | $519.50 | 53,582 | — | — |
| 2021-06-07 | $504.50 | $504.50 | 12,056 | — | — |
| 2021-06-04 | $506.00 | $506.00 | 35,748 | — | — |
| 2021-06-03 | $499.50 | $499.50 | 20,214 | — | — |
| 2021-06-02 | $500.50 | $500.50 | 17,162 | — | — |
| 2021-06-01 | $502.00 | $502.00 | 49,314 | — | — |
| 2021-05-28 | $502.00 | $502.00 | 26,712 | — | — |
| 2021-05-27 | $498.00 | $498.00 | 17,182 | — | — |
| 2021-05-26 | $498.50 | $498.50 | 12,674 | — | — |
| 2021-05-25 | $496.50 | $496.50 | 5,734 | — | — |
| 2021-05-24 | $496.00 | $496.00 | 12,858 | — | — |
| 2021-05-21 | $498.00 | $498.00 | 10,068 | — | — |
| 2021-05-20 | $497.50 | $497.50 | 17,678 | — | — |
| 2021-05-19 | $498.50 | $498.50 | 16,236 | — | — |
| 2021-05-18 | $497.50 | $497.50 | 5,412 | — | — |
| 2021-05-17 | $496.50 | $496.50 | 7,944 | — | — |
| 2021-05-14 | $496.00 | $496.00 | 10,050 | — | — |
| 2021-05-13 | $495.00 | $495.00 | 17,032 | — | — |
| 2021-05-12 | $499.00 | $499.00 | 22,586 | — | — |
| 2021-05-11 | $498.00 | $498.00 | 20,978 | — | — |
| 2021-05-10 | $497.50 | $497.50 | 15,198 | — | — |
| 2021-05-07 | $503.50 | $503.50 | 12,936 | — | — |
| 2021-05-06 | $501.00 | $501.00 | 16,922 | — | — |
| 2021-05-05 | $502.50 | $502.50 | 17,524 | — | — |
| 2021-05-04 | $503.00 | $503.00 | 25,494 | — | — |
| 2021-05-03 | $501.50 | $501.50 | 16,572 | — | — |
| 2021-04-30 | $502.00 | $502.00 | 11,822 | — | — |
| 2021-04-29 | $501.00 | $501.00 | 12,762 | — | — |
| 2021-04-28 | $498.50 | $498.50 | 12,052 | — | — |
| 2021-04-27 | $500.00 | $500.00 | 21,308 | — | — |
| 2021-04-26 | $500.00 | $500.00 | 21,864 | — | — |
| 2021-04-23 | $500.50 | $500.50 | 37,856 | — | — |
| 2021-04-22 | $495.50 | $495.50 | 21,858 | — | — |
| 2021-04-21 | $495.50 | $495.50 | 12,448 | — | — |
| 2021-04-20 | $495.00 | $495.00 | 20,146 | — | — |
| 2021-04-19 | $495.00 | $495.00 | 57,864 | — | — |
| 2021-04-16 | $499.00 | $499.00 | 28,128 | — | — |
| 2021-04-15 | $496.50 | $496.50 | 34,700 | — | — |
| 2021-04-14 | $498.50 | $498.50 | 22,220 | — | — |
| 2021-04-13 | $497.50 | $497.50 | 31,472 | — | — |
| 2021-04-12 | $500.50 | $500.50 | 19,524 | — | — |
| 2021-04-09 | $502.50 | $502.50 | 21,512 | — | — |
| 2021-04-08 | $505.00 | $505.00 | 25,334 | — | — |
| 2021-04-07 | $500.50 | $500.50 | 32,940 | — | — |
| 2021-04-06 | $501.50 | $501.50 | 34,970 | — | — |
| 2021-04-05 | $505.50 | $505.50 | 29,408 | — | — |
| 2021-04-01 | $503.00 | $503.00 | 58,676 | — | — |
| 2021-03-31 | $506.00 | $506.00 | 40,494 | — | — |
| 2021-03-30 | $505.50 | $505.50 | 21,912 | — | — |
| 2021-03-29 | $515.50 | $515.50 | 25,864 | — | — |
| 2021-03-26 | $512.50 | $512.50 | 22,854 | — | — |
| 2021-03-25 | $507.00 | $507.00 | 45,932 | — | — |
| 2021-03-24 | $505.50 | $505.50 | 43,892 | — | — |
| 2021-03-23 | $517.50 | $517.50 | 28,602 | — | — |
| 2021-03-22 | $536.50 | $536.50 | 18,356 | — | — |
| 2021-03-19 | $533.00 | $533.00 | 27,174 | — | — |
| 2021-03-18 | $539.50 | $539.50 | 29,306 | — | — |
| 2021-03-17 | $547.00 | $547.00 | 28,652 | — | — |
| 2021-03-16 | $562.00 | $562.00 | 35,614 | — | — |
| 2021-03-15 | $584.00 | $584.00 | 24,452 | — | — |
| 2021-03-12 | $585.50 | $585.50 | 32,490 | — | — |
| 2021-03-11 | $562.00 | $562.00 | 35,680 | — | — |
| 2021-03-10 | $556.00 | $556.00 | 55,592 | — | — |
| 2021-03-09 | $568.00 | $568.00 | 49,862 | — | — |
| 2021-03-08 | $577.50 | $577.50 | 50,744 | — | — |
| 2021-03-05 | $594.50 | $594.50 | 96,456 | — | — |
| 2021-03-04 | $558.00 | $558.00 | 87,014 | — | — |
| 2021-03-03 | $566.50 | $566.50 | 82,218 | — | — |
| 2021-03-02 | $604.50 | $604.50 | 60,870 | — | — |
| 2021-03-01 | $634.00 | $634.00 | 58,486 | — | — |
| 2021-02-26 | $633.50 | $633.50 | 64,392 | — | — |
| 2021-02-25 | $632.00 | $632.00 | 132,586 | — | — |
| 2021-02-24 | $702.00 | $702.00 | 124,528 | — | — |
| 2021-02-23 | $665.50 | $665.50 | 159,682 | — | — |
| 2021-02-22 | $777.00 | $777.00 | 321,408 | — | — |
| 2021-02-19 | $702.50 | $702.50 | 394,650 | — | — |
| 2021-02-18 | $612.50 | $612.50 | 160,304 | — | — |
| 2021-02-17 | $557.50 | $557.50 | 47,160 | — | — |
| 2021-02-16 | $545.00 | $545.00 | 51,220 | — | — |
| 2021-02-12 | $574.00 | $574.00 | 34,170 | — | — |
| 2021-02-11 | $600.00 | $600.00 | 107,230 | — | — |
| 2021-02-10 | $583.50 | $583.50 | 261,956 | — | — |
| 2021-02-09 | $538.00 | $538.00 | 2,366 | — | — |
| 2021-02-08 | $539.50 | $539.50 | 2,294 | — | — |
| 2021-02-05 | $536.50 | $536.50 | 3,862 | — | — |
| 2021-02-04 | $534.25 | $534.25 | 2,540 | — | — |
| 2021-02-03 | $530.00 | $530.00 | 1,760 | — | — |
| 2021-02-02 | $521.00 | $521.00 | 3,080 | — | — |
| 2021-02-01 | $529.00 | $529.00 | 1,440 | — | — |
| 2021-01-29 | $521.00 | $521.00 | 1,118 | — | — |
| 2021-01-28 | $527.50 | $527.50 | 1,628 | — | — |
| 2021-01-27 | $515.00 | $515.00 | 3,906 | — | — |
| 2021-01-26 | $535.00 | $535.00 | 4,246 | — | — |
| 2021-01-25 | $551.50 | $551.50 | 5,554 | — | — |
| 2021-01-22 | $533.50 | $533.50 | 2,746 | — | — |
| 2021-01-21 | $529.00 | $529.00 | 2,266 | — | — |
| 2021-01-20 | $526.50 | $526.50 | 3,448 | — | — |
| 2021-01-19 | $523.00 | $523.00 | 8,332 | — | — |
| 2021-01-15 | $523.50 | $523.50 | 7,714 | — | — |