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
- 2020-09-30 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 | $176.40 | $176.40 | 979 | — | — |
| 2021-12-30 | $182.00 | $182.00 | 1,057 | — | — |
| 2021-12-29 | $174.00 | $174.00 | 1,727 | — | — |
| 2021-12-28 | $184.20 | $184.20 | 633 | — | — |
| 2021-12-27 | $196.00 | $196.00 | 2,486 | — | — |
| 2021-12-23 | $184.00 | $184.00 | 1,169 | — | — |
| 2021-12-22 | $184.00 | $184.00 | 6,187 | — | — |
| 2021-12-21 | $186.00 | $186.00 | 1,622 | — | — |
| 2021-12-20 | $186.40 | $186.40 | 1,575 | — | — |
| 2021-12-17 | $218.00 | $218.00 | 1,955 | — | — |
| 2021-12-16 | $210.00 | $210.00 | 1,664 | — | — |
| 2021-12-15 | $229.00 | $229.00 | 1,021 | — | — |
| 2021-12-14 | $228.00 | $228.00 | 1,721 | — | — |
| 2021-12-13 | $242.00 | $242.00 | 860 | — | — |
| 2021-12-10 | $250.00 | $250.00 | 441 | — | — |
| 2021-12-09 | $254.00 | $254.00 | 640 | — | — |
| 2021-12-08 | $260.00 | $260.00 | 573 | — | — |
| 2021-12-07 | $260.00 | $260.00 | 864 | — | — |
| 2021-12-06 | $240.00 | $240.00 | 887 | — | — |
| 2021-12-03 | $268.00 | $268.00 | 2,085 | — | — |
| 2021-12-02 | $272.00 | $272.00 | 1,215 | — | — |
| 2021-12-01 | $276.00 | $276.00 | 1,246 | — | — |
| 2021-11-30 | $300.00 | $300.00 | 2,443 | — | — |
| 2021-11-29 | $306.00 | $306.00 | 1,014 | — | — |
| 2021-11-26 | $324.00 | $324.00 | 550 | — | — |
| 2021-11-24 | $332.00 | $332.00 | 539 | — | — |
| 2021-11-23 | $328.00 | $328.00 | 1,069 | — | — |
| 2021-11-22 | $316.00 | $316.00 | 1,770 | — | — |
| 2021-11-19 | $334.00 | $334.00 | 1,982 | — | — |
| 2021-11-18 | $338.00 | $338.00 | 1,690 | — | — |
| 2021-11-17 | $350.00 | $350.00 | 2,739 | — | — |
| 2021-11-16 | $376.00 | $376.00 | 2,458 | — | — |
| 2021-11-15 | $400.00 | $400.00 | 1,528 | — | — |
| 2021-11-12 | $414.00 | $414.00 | 1,578 | — | — |
| 2021-11-11 | $408.00 | $408.00 | 2,151 | — | — |
| 2021-11-10 | $402.00 | $402.00 | 3,776 | — | — |
| 2021-11-09 | $446.00 | $446.00 | 12,919 | — | — |
| 2021-11-08 | $410.00 | $410.00 | 7,217 | — | — |
| 2021-11-05 | $376.00 | $376.00 | 1,210 | — | — |
| 2021-11-04 | $398.00 | $398.00 | 2,094 | — | — |
| 2021-11-03 | $390.00 | $390.00 | 487 | — | — |
| 2021-11-02 | $396.00 | $396.00 | 856 | — | — |
| 2021-11-01 | $402.00 | $402.00 | 1,554 | — | — |
| 2021-10-29 | $406.00 | $406.00 | 858 | — | — |
| 2021-10-28 | $410.00 | $410.00 | 905 | — | — |
| 2021-10-27 | $408.00 | $408.00 | 731 | — | — |
| 2021-10-26 | $422.00 | $422.00 | 607 | — | — |
| 2021-10-25 | $444.00 | $444.00 | 555 | — | — |
| 2021-10-22 | $428.00 | $428.00 | 596 | — | — |
| 2021-10-21 | $432.00 | $432.00 | 988 | — | — |
| 2021-10-20 | $414.00 | $414.00 | 1,600 | — | — |
| 2021-10-19 | $436.00 | $436.00 | 2,029 | — | — |
| 2021-10-18 | $400.00 | $400.00 | 930 | — | — |
| 2021-10-15 | $400.00 | $400.00 | 3,052 | — | — |
| 2021-10-14 | $444.00 | $444.00 | 563 | — | — |
| 2021-10-13 | $444.00 | $444.00 | 861 | — | — |
| 2021-10-12 | $468.00 | $468.00 | 248 | — | — |
| 2021-10-11 | $474.00 | $474.00 | 294 | — | — |
| 2021-10-08 | $454.00 | $454.00 | 1,097 | — | — |
| 2021-10-07 | $492.00 | $492.00 | 677 | — | — |
| 2021-10-06 | $488.00 | $488.00 | 1,098 | — | — |
| 2021-10-05 | $448.00 | $448.00 | 208 | — | — |
| 2021-10-04 | $444.00 | $444.00 | 556 | — | — |
| 2021-10-01 | $458.00 | $458.00 | 316 | — | — |
| 2021-09-30 | $462.00 | $462.00 | 375 | — | — |
| 2021-09-29 | $450.00 | $450.00 | 183 | — | — |
| 2021-09-28 | $450.00 | $450.00 | 650 | — | — |
| 2021-09-27 | $474.00 | $474.00 | 1,170 | — | — |
| 2021-09-24 | $426.00 | $426.00 | 1,000 | — | — |
| 2021-09-23 | $452.00 | $452.00 | 422 | — | — |
| 2021-09-22 | $458.00 | $458.00 | 371 | — | — |
| 2021-09-21 | $466.00 | $466.00 | 852 | — | — |
| 2021-09-20 | $486.00 | $486.00 | 664 | — | — |
| 2021-09-17 | $538.00 | $538.00 | 580 | — | — |
| 2021-09-16 | $516.00 | $516.00 | 441 | — | — |
| 2021-09-15 | $510.00 | $510.00 | 389 | — | — |
| 2021-09-14 | $536.00 | $536.00 | 364 | — | — |
| 2021-09-13 | $524.00 | $524.00 | 490 | — | — |
| 2021-09-10 | $550.00 | $550.00 | 594 | — | — |
| 2021-09-09 | $554.00 | $554.00 | 623 | — | — |
| 2021-09-08 | $524.00 | $524.00 | 456 | — | — |
| 2021-09-07 | $542.00 | $542.00 | 892 | — | — |
| 2021-09-03 | $542.00 | $542.00 | 462 | — | — |
| 2021-09-02 | $550.00 | $550.00 | 754 | — | — |
| 2021-09-01 | $562.00 | $562.00 | 530 | — | — |
| 2021-08-31 | $538.00 | $538.00 | 733 | — | — |
| 2021-08-30 | $530.00 | $530.00 | 457 | — | — |
| 2021-08-27 | $542.00 | $542.00 | 1,130 | — | — |
| 2021-08-26 | $564.00 | $564.00 | 1,674 | — | — |
| 2021-08-25 | $584.00 | $584.00 | 567 | — | — |
| 2021-08-24 | $616.00 | $616.00 | 2,078 | — | — |
| 2021-08-23 | $560.00 | $560.00 | 1,528 | — | — |
| 2021-08-20 | $520.00 | $520.00 | 736 | — | — |
| 2021-08-19 | $502.00 | $502.00 | 1,002 | — | — |
| 2021-08-18 | $532.00 | $532.00 | 536 | — | — |
| 2021-08-17 | $518.00 | $518.00 | 533 | — | — |
| 2021-08-16 | $530.00 | $530.00 | 612 | — | — |
| 2021-08-13 | $512.00 | $512.00 | 418 | — | — |
| 2021-08-12 | $520.00 | $520.00 | 1,074 | — | — |
| 2021-08-11 | $560.00 | $560.00 | 418 | — | — |
| 2021-08-10 | $560.00 | $560.00 | 919 | — | — |
| 2021-08-09 | $590.00 | $590.00 | 584 | — | — |
| 2021-08-06 | $594.00 | $594.00 | 320 | — | — |
| 2021-08-05 | $590.00 | $590.00 | 935 | — | — |
| 2021-08-04 | $594.00 | $594.00 | 1,071 | — | — |
| 2021-08-03 | $578.00 | $578.00 | 518 | — | — |
| 2021-08-02 | $598.00 | $598.00 | 659 | — | — |
| 2021-07-30 | $566.00 | $566.00 | 756 | — | — |
| 2021-07-29 | $582.00 | $582.00 | 1,197 | — | — |
| 2021-07-28 | $588.00 | $588.00 | 2,510 | — | — |
| 2021-07-27 | $560.00 | $560.00 | 4,723 | — | — |
| 2021-07-26 | $674.00 | $674.00 | 1,998 | — | — |
| 2021-07-23 | $790.00 | $790.00 | 1,983 | — | — |
| 2021-07-22 | $826.00 | $826.00 | 456 | — | — |
| 2021-07-21 | $834.00 | $834.00 | 607 | — | — |
| 2021-07-20 | $828.00 | $828.00 | 478 | — | — |
| 2021-07-19 | $784.00 | $784.00 | 450 | — | — |
| 2021-07-16 | $778.00 | $778.00 | 624 | — | — |
| 2021-07-15 | $770.00 | $770.00 | 634 | — | — |
| 2021-07-14 | $766.00 | $766.00 | 1,098 | — | — |
| 2021-07-13 | $840.00 | $840.00 | 1,138 | — | — |
| 2021-07-12 | $820.00 | $820.00 | 635 | — | — |
| 2021-07-09 | $840.00 | $840.00 | 1,926 | — | — |
| 2021-07-08 | $830.00 | $830.00 | 990 | — | — |
| 2021-07-07 | $838.00 | $838.00 | 867 | — | — |
| 2021-07-06 | $856.00 | $856.00 | 1,416 | — | — |
| 2021-07-02 | $868.00 | $868.00 | 753 | — | — |
| 2021-07-01 | $870.00 | $870.00 | 2,142 | — | — |
| 2021-06-30 | $898.00 | $898.00 | 1,516 | — | — |
| 2021-06-29 | $942.00 | $942.00 | 2,161 | — | — |
| 2021-06-28 | $906.00 | $906.00 | 3,621 | — | — |
| 2021-06-25 | $976.00 | $976.00 | 1,413 | — | — |
| 2021-06-24 | $984.00 | $984.00 | 1,668 | — | — |
| 2021-06-23 | $1,006.00 | $1,006.00 | 1,392 | — | — |
| 2021-06-22 | $1,000.00 | $1,000.00 | 3,353 | — | — |
| 2021-06-21 | $1,106.00 | $1,106.00 | 2,632 | — | — |
| 2021-06-18 | $1,170.00 | $1,170.00 | 4,625 | — | — |
| 2021-06-17 | $1,128.00 | $1,128.00 | 4,498 | — | — |
| 2021-06-16 | $1,028.00 | $1,028.00 | 2,285 | — | — |
| 2021-06-15 | $964.00 | $964.00 | 715 | — | — |
| 2021-06-14 | $1,026.00 | $1,026.00 | 1,810 | — | — |
| 2021-06-11 | $934.00 | $934.00 | 447 | — | — |
| 2021-06-10 | $910.00 | $910.00 | 831 | — | — |
| 2021-06-09 | $960.00 | $960.00 | 1,084 | — | — |
| 2021-06-08 | $976.00 | $976.00 | 802 | — | — |
| 2021-06-07 | $980.00 | $980.00 | 454 | — | — |
| 2021-06-04 | $920.00 | $920.00 | 1,452 | — | — |
| 2021-06-03 | $974.00 | $974.00 | 1,694 | — | — |
| 2021-06-02 | $866.00 | $866.00 | 583 | — | — |
| 2021-06-01 | $856.00 | $856.00 | 840 | — | — |
| 2021-05-28 | $818.00 | $818.00 | 520 | — | — |
| 2021-05-27 | $832.00 | $832.00 | 859 | — | — |
| 2021-05-26 | $886.00 | $886.00 | 1,619 | — | — |
| 2021-05-25 | $840.00 | $840.00 | 1,188 | — | — |
| 2021-05-24 | $774.00 | $774.00 | 1,199 | — | — |
| 2021-05-21 | $758.00 | $758.00 | 986 | — | — |
| 2021-05-20 | $786.00 | $786.00 | 591 | — | — |
| 2021-05-19 | $778.00 | $778.00 | 618 | — | — |
| 2021-05-18 | $794.00 | $794.00 | 731 | — | — |
| 2021-05-17 | $746.00 | $746.00 | 859 | — | — |
| 2021-05-14 | $756.00 | $756.00 | 856 | — | — |
| 2021-05-13 | $750.00 | $750.00 | 1,049 | — | — |
| 2021-05-12 | $816.00 | $816.00 | 747 | — | — |
| 2021-05-11 | $824.00 | $824.00 | 1,571 | — | — |
| 2021-05-10 | $836.00 | $836.00 | 807 | — | — |
| 2021-05-07 | $850.00 | $850.00 | 403 | — | — |
| 2021-05-06 | $872.00 | $872.00 | 941 | — | — |
| 2021-05-05 | $860.00 | $860.00 | 358 | — | — |
| 2021-05-04 | $880.00 | $880.00 | 715 | — | — |
| 2021-05-03 | $906.00 | $906.00 | 1,292 | — | — |
| 2021-04-30 | $938.00 | $938.00 | 371 | — | — |
| 2021-04-29 | $950.00 | $950.00 | 674 | — | — |
| 2021-04-28 | $996.00 | $996.00 | 512 | — | — |
| 2021-04-27 | $1,000.00 | $1,000.00 | 801 | — | — |
| 2021-04-26 | $1,014.00 | $1,014.00 | 9,848 | — | — |
| 2021-04-23 | $1,004.00 | $1,004.00 | 770 | — | — |
| 2021-04-22 | $954.00 | $954.00 | 913 | — | — |
| 2021-04-21 | $942.00 | $942.00 | 661 | — | — |
| 2021-04-20 | $860.00 | $860.00 | 1,332 | — | — |
| 2021-04-19 | $920.00 | $920.00 | 613 | — | — |
| 2021-04-16 | $972.00 | $972.00 | 1,572 | — | — |
| 2021-04-15 | $960.00 | $960.00 | 2,043 | — | — |
| 2021-04-14 | $1,034.00 | $1,034.00 | 466 | — | — |
| 2021-04-13 | $1,042.00 | $1,042.00 | 619 | — | — |
| 2021-04-12 | $1,032.00 | $1,032.00 | 908 | — | — |
| 2021-04-09 | $1,058.00 | $1,058.00 | 592 | — | — |
| 2021-04-08 | $1,072.00 | $1,072.00 | 1,090 | — | — |
| 2021-04-07 | $1,100.00 | $1,100.00 | 678 | — | — |
| 2021-04-06 | $1,148.00 | $1,148.00 | 1,018 | — | — |
| 2021-04-05 | $1,180.00 | $1,180.00 | 1,398 | — | — |
| 2021-04-01 | $1,194.00 | $1,194.00 | 1,569 | — | — |
| 2021-03-31 | $1,114.00 | $1,114.00 | 1,418 | — | — |
| 2021-03-30 | $1,078.00 | $1,078.00 | 1,170 | — | — |
| 2021-03-29 | $1,092.00 | $1,092.00 | 1,686 | — | — |
| 2021-03-26 | $998.00 | $998.00 | 2,372 | — | — |
| 2021-03-25 | $1,050.00 | $1,050.00 | 2,692 | — | — |
| 2021-03-24 | $962.00 | $962.00 | 2,747 | — | — |
| 2021-03-23 | $1,084.00 | $1,084.00 | 2,160 | — | — |
| 2021-03-22 | $1,174.00 | $1,174.00 | 2,183 | — | — |
| 2021-03-19 | $1,174.00 | $1,174.00 | 1,503 | — | — |
| 2021-03-18 | $1,164.00 | $1,164.00 | 2,029 | — | — |
| 2021-03-17 | $1,218.00 | $1,218.00 | 2,103 | — | — |
| 2021-03-16 | $1,170.00 | $1,170.00 | 3,238 | — | — |
| 2021-03-15 | $1,184.00 | $1,184.00 | 2,330 | — | — |
| 2021-03-12 | $1,208.00 | $1,208.00 | 5,676 | — | — |
| 2021-03-11 | $1,258.00 | $1,258.00 | 12,159 | — | — |
| 2021-03-10 | $1,106.00 | $1,106.00 | 2,553 | — | — |
| 2021-03-09 | $1,098.00 | $1,098.00 | 9,328 | — | — |
| 2021-03-08 | $1,124.00 | $1,124.00 | 6,252 | — | — |
| 2021-03-05 | $1,094.00 | $1,094.00 | 11,956 | — | — |
| 2021-03-04 | $1,026.00 | $1,026.00 | 9,363 | — | — |
| 2021-03-03 | $1,192.00 | $1,192.00 | 6,169 | — | — |
| 2021-03-02 | $1,444.00 | $1,444.00 | 1,913 | — | — |
| 2021-03-01 | $1,454.00 | $1,454.00 | 2,132 | — | — |
| 2021-02-26 | $1,414.00 | $1,414.00 | 4,141 | — | — |
| 2021-02-25 | $1,516.00 | $1,516.00 | 1,987 | — | — |
| 2021-02-24 | $1,604.00 | $1,604.00 | 2,610 | — | — |
| 2021-02-23 | $1,574.00 | $1,574.00 | 4,908 | — | — |
| 2021-02-22 | $1,712.00 | $1,712.00 | 3,862 | — | — |
| 2021-02-19 | $1,902.00 | $1,902.00 | 5,269 | — | — |
| 2021-02-18 | $1,720.00 | $1,720.00 | 4,937 | — | — |
| 2021-02-17 | $1,822.00 | $1,822.00 | 4,592 | — | — |
| 2021-02-16 | $1,800.00 | $1,800.00 | 4,691 | — | — |
| 2021-02-12 | $2,000.00 | $2,000.00 | 6,755 | — | — |
| 2021-02-11 | $2,032.00 | $2,032.00 | 2,609 | — | — |
| 2021-02-10 | $2,086.00 | $2,086.00 | 6,511 | — | — |
| 2021-02-09 | $2,292.00 | $2,292.00 | 3,805 | — | — |
| 2021-02-08 | $2,436.00 | $2,436.00 | 3,104 | — | — |
| 2021-02-05 | $2,236.00 | $2,236.00 | 8,002 | — | — |
| 2021-02-04 | $2,460.00 | $2,460.00 | 9,274 | — | — |
| 2021-02-03 | $2,108.00 | $2,108.00 | 3,032 | — | — |
| 2021-02-02 | $2,100.00 | $2,100.00 | 7,050 | — | — |
| 2021-02-01 | $2,156.00 | $2,156.00 | 6,634 | — | — |
| 2021-01-29 | $1,772.00 | $1,772.00 | 2,858 | — | — |
| 2021-01-28 | $1,812.00 | $1,812.00 | 1,745 | — | — |
| 2021-01-27 | $1,800.00 | $1,800.00 | 4,848 | — | — |
| 2021-01-26 | $2,132.00 | $2,132.00 | 11,632 | — | — |
| 2021-01-25 | $2,038.00 | $2,038.00 | 11,989 | — | — |
| 2021-01-22 | $1,932.00 | $1,932.00 | 15,016 | — | — |
| 2021-01-21 | $1,904.00 | $1,904.00 | 31,941 | — | — |
| 2021-01-20 | $1,802.00 | $1,802.00 | 14,769 | — | — |
| 2021-01-19 | $1,394.00 | $1,394.00 | 9,370 | — | — |
| 2021-01-15 | $1,314.00 | $1,314.00 | 1,785 | — | — |
| 2021-01-14 | $1,348.00 | $1,348.00 | 2,562 | — | — |
| 2021-01-13 | $1,242.00 | $1,242.00 | 1,481 | — | — |
| 2021-01-12 | $1,258.00 | $1,258.00 | 4,257 | — | — |
| 2021-01-11 | $1,092.00 | $1,092.00 | 890 | — | — |
| 2021-01-08 | $1,118.00 | $1,118.00 | 1,596 | — | — |
| 2021-01-07 | $1,168.00 | $1,168.00 | 930 | — | — |
| 2021-01-06 | $1,120.00 | $1,120.00 | 1,574 | — | — |
| 2021-01-05 | $1,144.00 | $1,144.00 | 1,781 | — | — |
| 2021-01-04 | $1,056.00 | $1,056.00 | 1,580 | — | — |