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
- 2018-10-17 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 | $150.00 | $150.00 | 30,817 | — | — |
| 2021-12-30 | $156.00 | $156.00 | 40,701 | — | — |
| 2021-12-29 | $150.00 | $150.00 | 33,142 | — | — |
| 2021-12-28 | $156.00 | $156.00 | 29,415 | — | — |
| 2021-12-27 | $150.00 | $150.00 | 28,140 | — | — |
| 2021-12-23 | $156.00 | $156.00 | 35,251 | — | — |
| 2021-12-22 | $156.00 | $156.00 | 66,221 | — | — |
| 2021-12-21 | $156.00 | $156.00 | 22,773 | — | — |
| 2021-12-20 | $150.00 | $150.00 | 23,546 | — | — |
| 2021-12-17 | $162.00 | $162.00 | 22,722 | — | — |
| 2021-12-16 | $156.00 | $156.00 | 11,541 | — | — |
| 2021-12-15 | $162.00 | $162.00 | 27,031 | — | — |
| 2021-12-14 | $162.00 | $162.00 | 29,385 | — | — |
| 2021-12-13 | $168.00 | $168.00 | 20,593 | — | — |
| 2021-12-10 | $180.00 | $180.00 | 21,600 | — | — |
| 2021-12-09 | $174.00 | $174.00 | 25,412 | — | — |
| 2021-12-08 | $186.00 | $186.00 | 28,112 | — | — |
| 2021-12-07 | $180.00 | $180.00 | 37,082 | — | — |
| 2021-12-06 | $168.00 | $168.00 | 52,887 | — | — |
| 2021-12-03 | $156.00 | $156.00 | 94,834 | — | — |
| 2021-12-02 | $180.00 | $180.00 | 46,491 | — | — |
| 2021-12-01 | $174.00 | $174.00 | 68,422 | — | — |
| 2021-11-30 | $210.00 | $210.00 | 38,836 | — | — |
| 2021-11-29 | $210.00 | $210.00 | 29,145 | — | — |
| 2021-11-26 | $228.00 | $228.00 | 37,603 | — | — |
| 2021-11-24 | $216.00 | $216.00 | 56,003 | — | — |
| 2021-11-23 | $216.00 | $216.00 | 59,208 | — | — |
| 2021-11-22 | $228.00 | $228.00 | 116,386 | — | — |
| 2021-11-19 | $258.00 | $258.00 | 60,641 | — | — |
| 2021-11-18 | $276.00 | $276.00 | 90,270 | — | — |
| 2021-11-17 | $258.00 | $258.00 | 95,402 | — | — |
| 2021-11-16 | $282.00 | $282.00 | 131,245 | — | — |
| 2021-11-15 | $312.00 | $312.00 | 88,485 | — | — |
| 2021-11-12 | $336.00 | $336.00 | 128,091 | — | — |
| 2021-11-11 | $354.00 | $354.00 | 119,868 | — | — |
| 2021-11-10 | $336.00 | $336.00 | 336,993 | — | — |
| 2021-11-09 | $408.00 | $408.00 | 356,856 | — | — |
| 2021-11-08 | $390.00 | $390.00 | 430,587 | — | — |
| 2021-11-05 | $372.00 | $372.00 | 515,311 | — | — |
| 2021-11-04 | $300.00 | $300.00 | 111,830 | — | — |
| 2021-11-03 | $330.00 | $330.00 | 220,211 | — | — |
| 2021-11-02 | $318.00 | $318.00 | 223,165 | — | — |
| 2021-11-01 | $348.00 | $348.00 | 358,597 | — | — |
| 2021-10-29 | $372.00 | $372.00 | 1,136,637 | — | — |
| 2021-10-28 | $360.00 | $360.00 | 746,794 | — | — |
| 2021-10-27 | $252.00 | $252.00 | 549,978 | — | — |
| 2021-10-26 | $330.00 | $330.00 | 1,659,032 | — | — |
| 2021-10-25 | $228.00 | $228.00 | 499,717 | — | — |
| 2021-10-22 | $186.00 | $186.00 | 125,776 | — | — |
| 2021-10-21 | $192.00 | $192.00 | 66,702 | — | — |
| 2021-10-20 | $192.00 | $192.00 | 71,719 | — | — |
| 2021-10-19 | $198.00 | $198.00 | 61,229 | — | — |
| 2021-10-18 | $198.00 | $198.00 | 56,502 | — | — |
| 2021-10-15 | $192.00 | $192.00 | 70,211 | — | — |
| 2021-10-14 | $186.00 | $186.00 | 32,285 | — | — |
| 2021-10-13 | $198.00 | $198.00 | 45,419 | — | — |
| 2021-10-12 | $186.00 | $186.00 | 34,019 | — | — |
| 2021-10-11 | $186.00 | $186.00 | 27,579 | — | — |
| 2021-10-08 | $186.00 | $186.00 | 20,182 | — | — |
| 2021-10-07 | $192.00 | $192.00 | 37,112 | — | — |
| 2021-10-06 | $198.00 | $198.00 | 58,812 | — | — |
| 2021-10-05 | $180.00 | $180.00 | 52,165 | — | — |
| 2021-10-04 | $198.00 | $198.00 | 47,064 | — | — |
| 2021-10-01 | $210.00 | $210.00 | 104,913 | — | — |
| 2021-09-30 | $216.00 | $216.00 | 296,223 | — | — |
| 2021-09-29 | $198.00 | $198.00 | 60,928 | — | — |
| 2021-09-28 | $180.00 | $180.00 | 33,409 | — | — |
| 2021-09-27 | $192.00 | $192.00 | 19,149 | — | — |
| 2021-09-24 | $180.00 | $180.00 | 13,650 | — | — |
| 2021-09-23 | $186.00 | $186.00 | 15,466 | — | — |
| 2021-09-22 | $186.00 | $186.00 | 14,214 | — | — |
| 2021-09-21 | $186.00 | $186.00 | 37,729 | — | — |
| 2021-09-20 | $180.00 | $180.00 | 19,380 | — | — |
| 2021-09-17 | $198.00 | $198.00 | 14,648 | — | — |
| 2021-09-16 | $204.00 | $204.00 | 14,485 | — | — |
| 2021-09-15 | $204.00 | $204.00 | 25,004 | — | — |
| 2021-09-14 | $216.00 | $216.00 | 38,790 | — | — |
| 2021-09-13 | $222.00 | $222.00 | 32,530 | — | — |
| 2021-09-10 | $234.00 | $234.00 | 58,337 | — | — |
| 2021-09-09 | $234.00 | $234.00 | 33,218 | — | — |
| 2021-09-08 | $228.00 | $228.00 | 33,119 | — | — |
| 2021-09-07 | $234.00 | $234.00 | 44,659 | — | — |
| 2021-09-03 | $240.00 | $240.00 | 55,511 | — | — |
| 2021-09-02 | $234.00 | $234.00 | 254,331 | — | — |
| 2021-09-01 | $552.00 | $552.00 | 214,024 | — | — |
| 2021-08-31 | $402.00 | $402.00 | 3,320 | — | — |
| 2021-08-30 | $396.00 | $396.00 | 5,946 | — | — |
| 2021-08-27 | $342.00 | $342.00 | 2,136 | — | — |
| 2021-08-26 | $336.00 | $336.00 | 3,295 | — | — |
| 2021-08-25 | $342.00 | $342.00 | 1,920 | — | — |
| 2021-08-24 | $354.00 | $354.00 | 5,349 | — | — |
| 2021-08-23 | $318.00 | $318.00 | 1,850 | — | — |
| 2021-08-20 | $312.00 | $312.00 | 1,793 | — | — |
| 2021-08-19 | $318.00 | $318.00 | 2,228 | — | — |
| 2021-08-18 | $342.00 | $342.00 | 7,147 | — | — |
| 2021-08-17 | $312.00 | $312.00 | 2,546 | — | — |
| 2021-08-16 | $312.00 | $312.00 | 2,902 | — | — |
| 2021-08-13 | $336.00 | $336.00 | 4,456 | — | — |
| 2021-08-12 | $348.00 | $348.00 | 2,238 | — | — |
| 2021-08-11 | $360.00 | $360.00 | 5,298 | — | — |
| 2021-08-10 | $366.00 | $366.00 | 2,970 | — | — |
| 2021-08-09 | $366.00 | $366.00 | 6,831 | — | — |
| 2021-08-06 | $360.00 | $360.00 | 16,293 | — | — |
| 2021-08-05 | $372.00 | $372.00 | 74,295 | — | — |
| 2021-08-04 | $324.00 | $324.00 | 48,727 | — | — |
| 2021-08-03 | $306.00 | $306.00 | 2,810 | — | — |
| 2021-08-02 | $300.00 | $300.00 | 3,762 | — | — |
| 2021-07-30 | $306.00 | $306.00 | 3,474 | — | — |
| 2021-07-29 | $318.00 | $318.00 | 5,512 | — | — |
| 2021-07-28 | $330.00 | $330.00 | 6,782 | — | — |
| 2021-07-27 | $324.00 | $324.00 | 33,513 | — | — |
| 2021-07-26 | $282.00 | $282.00 | 5,770 | — | — |
| 2021-07-23 | $300.00 | $300.00 | 17,302 | — | — |
| 2021-07-22 | $426.00 | $426.00 | 1,408 | — | — |
| 2021-07-21 | $438.00 | $438.00 | 1,867 | — | — |
| 2021-07-20 | $414.00 | $414.00 | 1,184 | — | — |
| 2021-07-19 | $408.00 | $408.00 | 2,477 | — | — |
| 2021-07-16 | $408.00 | $408.00 | 3,485 | — | — |
| 2021-07-15 | $432.00 | $432.00 | 2,144 | — | — |
| 2021-07-14 | $450.00 | $450.00 | 3,118 | — | — |
| 2021-07-13 | $462.00 | $462.00 | 1,864 | — | — |
| 2021-07-12 | $480.00 | $480.00 | 1,948 | — | — |
| 2021-07-09 | $504.00 | $504.00 | 5,851 | — | — |
| 2021-07-08 | $474.00 | $474.00 | 4,573 | — | — |
| 2021-07-07 | $480.00 | $480.00 | 7,780 | — | — |
| 2021-07-06 | $528.00 | $528.00 | 5,373 | — | — |
| 2021-07-02 | $570.00 | $570.00 | 1,974 | — | — |
| 2021-07-01 | $582.00 | $582.00 | 2,079 | — | — |
| 2021-06-30 | $582.00 | $582.00 | 3,725 | — | — |
| 2021-06-29 | $582.00 | $582.00 | 3,492 | — | — |
| 2021-06-28 | $600.00 | $600.00 | 4,315 | — | — |
| 2021-06-25 | $594.00 | $594.00 | 2,735 | — | — |
| 2021-06-24 | $594.00 | $594.00 | 3,631 | — | — |
| 2021-06-23 | $588.00 | $588.00 | 4,053 | — | — |
| 2021-06-22 | $582.00 | $582.00 | 7,355 | — | — |
| 2021-06-21 | $576.00 | $576.00 | 4,939 | — | — |
| 2021-06-18 | $600.00 | $600.00 | 28,688 | — | — |
| 2021-06-17 | $582.00 | $582.00 | 4,476 | — | — |
| 2021-06-16 | $582.00 | $582.00 | 4,707 | — | — |
| 2021-06-15 | $582.00 | $582.00 | 4,767 | — | — |
| 2021-06-14 | $600.00 | $600.00 | 12,836 | — | — |
| 2021-06-11 | $588.00 | $588.00 | 3,557 | — | — |
| 2021-06-10 | $600.00 | $600.00 | 5,581 | — | — |
| 2021-06-09 | $600.00 | $600.00 | 9,689 | — | — |
| 2021-06-08 | $600.00 | $600.00 | 9,468 | — | — |
| 2021-06-07 | $594.00 | $594.00 | 5,235 | — | — |
| 2021-06-04 | $582.00 | $582.00 | 4,084 | — | — |
| 2021-06-03 | $576.00 | $576.00 | 4,613 | — | — |
| 2021-06-02 | $588.00 | $588.00 | 4,206 | — | — |
| 2021-06-01 | $582.00 | $582.00 | 7,023 | — | — |
| 2021-05-28 | $576.00 | $576.00 | 8,333 | — | — |
| 2021-05-27 | $594.00 | $594.00 | 12,434 | — | — |
| 2021-05-26 | $588.00 | $588.00 | 12,446 | — | — |
| 2021-05-25 | $594.00 | $594.00 | 30,998 | — | — |
| 2021-05-24 | $582.00 | $582.00 | 67,286 | — | — |
| 2021-05-21 | $858.00 | $858.00 | 190,906 | — | — |
| 2021-05-20 | $744.00 | $744.00 | 3,327 | — | — |
| 2021-05-19 | $786.00 | $786.00 | 1,384 | — | — |
| 2021-05-18 | $852.00 | $852.00 | 1,083 | — | — |
| 2021-05-17 | $840.00 | $840.00 | 1,090 | — | — |
| 2021-05-14 | $810.00 | $810.00 | 5,913 | — | — |
| 2021-05-13 | $780.00 | $780.00 | 3,755 | — | — |
| 2021-05-12 | $834.00 | $834.00 | 2,284 | — | — |
| 2021-05-11 | $834.00 | $834.00 | 4,104 | — | — |
| 2021-05-10 | $834.00 | $834.00 | 2,670 | — | — |
| 2021-05-07 | $906.00 | $906.00 | 1,607 | — | — |
| 2021-05-06 | $882.00 | $882.00 | 5,052 | — | — |
| 2021-05-05 | $972.00 | $972.00 | 3,865 | — | — |
| 2021-05-04 | $996.00 | $996.00 | 10,132 | — | — |
| 2021-05-03 | $1,038.00 | $1,038.00 | 8,306 | — | — |
| 2021-04-30 | $1,026.00 | $1,026.00 | 12,663 | — | — |
| 2021-04-29 | $1,068.00 | $1,068.00 | 202,514 | — | — |
| 2021-04-28 | $1,002.00 | $1,002.00 | 2,189 | — | — |
| 2021-04-27 | $1,020.00 | $1,020.00 | 3,099 | — | — |
| 2021-04-26 | $1,002.00 | $1,002.00 | 10,552 | — | — |
| 2021-04-23 | $1,056.00 | $1,056.00 | 6,588 | — | — |
| 2021-04-22 | $1,116.00 | $1,116.00 | 1,956 | — | — |
| 2021-04-21 | $1,104.00 | $1,104.00 | 1,804 | — | — |
| 2021-04-20 | $1,038.00 | $1,038.00 | 4,467 | — | — |
| 2021-04-19 | $1,134.00 | $1,134.00 | 6,267 | — | — |
| 2021-04-16 | $1,188.00 | $1,188.00 | 59,352 | — | — |
| 2021-04-15 | $1,176.00 | $1,176.00 | 4,140 | — | — |
| 2021-04-14 | $1,284.00 | $1,284.00 | 620 | — | — |
| 2021-04-13 | $1,302.00 | $1,302.00 | 2,137 | — | — |
| 2021-04-12 | $1,278.00 | $1,278.00 | 1,117 | — | — |
| 2021-04-09 | $1,368.00 | $1,368.00 | 491 | — | — |
| 2021-04-08 | $1,416.00 | $1,416.00 | 1,209 | — | — |
| 2021-04-07 | $1,410.00 | $1,410.00 | 1,216 | — | — |
| 2021-04-06 | $1,458.00 | $1,458.00 | 1,437 | — | — |
| 2021-04-05 | $1,422.00 | $1,422.00 | 1,446 | — | — |
| 2021-04-01 | $1,422.00 | $1,422.00 | 2,619 | — | — |
| 2021-03-31 | $1,446.00 | $1,446.00 | 5,263 | — | — |
| 2021-03-30 | $1,368.00 | $1,368.00 | 2,825 | — | — |
| 2021-03-29 | $1,284.00 | $1,284.00 | 1,896 | — | — |
| 2021-03-26 | $1,356.00 | $1,356.00 | 14,489 | — | — |
| 2021-03-25 | $1,350.00 | $1,350.00 | 1,591 | — | — |
| 2021-03-24 | $1,338.00 | $1,338.00 | 2,886 | — | — |
| 2021-03-23 | $1,476.00 | $1,476.00 | 3,155 | — | — |
| 2021-03-22 | $1,530.00 | $1,530.00 | 3,208 | — | — |
| 2021-03-19 | $1,632.00 | $1,632.00 | 2,141 | — | — |
| 2021-03-18 | $1,584.00 | $1,584.00 | 3,664 | — | — |
| 2021-03-17 | $1,704.00 | $1,704.00 | 4,711 | — | — |
| 2021-03-16 | $1,578.00 | $1,578.00 | 8,753 | — | — |
| 2021-03-15 | $1,824.00 | $1,824.00 | 16,041 | — | — |
| 2021-03-12 | $1,614.00 | $1,614.00 | 59,548 | — | — |
| 2021-03-11 | $1,482.00 | $1,482.00 | 3,278 | — | — |
| 2021-03-10 | $1,344.00 | $1,344.00 | 3,454 | — | — |
| 2021-03-09 | $1,404.00 | $1,404.00 | 4,914 | — | — |
| 2021-03-08 | $1,488.00 | $1,488.00 | 4,163 | — | — |
| 2021-03-05 | $1,434.00 | $1,434.00 | 45,054 | — | — |
| 2021-03-04 | $1,248.00 | $1,248.00 | 2,271 | — | — |
| 2021-03-03 | $1,362.00 | $1,362.00 | 1,533 | — | — |
| 2021-03-02 | $1,416.00 | $1,416.00 | 1,663 | — | — |
| 2021-03-01 | $1,410.00 | $1,410.00 | 2,350 | — | — |
| 2021-02-26 | $1,428.00 | $1,428.00 | 29,778 | — | — |
| 2021-02-25 | $1,314.00 | $1,314.00 | 2,034 | — | — |
| 2021-02-24 | $1,452.00 | $1,452.00 | 1,686 | — | — |
| 2021-02-23 | $1,350.00 | $1,350.00 | 3,900 | — | — |
| 2021-02-22 | $1,578.00 | $1,578.00 | 1,940 | — | — |
| 2021-02-19 | $1,620.00 | $1,620.00 | 2,728 | — | — |
| 2021-02-18 | $1,698.00 | $1,698.00 | 2,925 | — | — |
| 2021-02-17 | $1,656.00 | $1,656.00 | 3,468 | — | — |
| 2021-02-16 | $1,740.00 | $1,740.00 | 3,402 | — | — |
| 2021-02-12 | $1,770.00 | $1,770.00 | 14,659 | — | — |
| 2021-02-11 | $1,638.00 | $1,638.00 | 3,225 | — | — |
| 2021-02-10 | $1,668.00 | $1,668.00 | 4,916 | — | — |
| 2021-02-09 | $1,752.00 | $1,752.00 | 4,735 | — | — |
| 2021-02-08 | $1,866.00 | $1,866.00 | 10,046 | — | — |
| 2021-02-05 | $1,830.00 | $1,830.00 | 93,873 | — | — |
| 2021-02-04 | $1,644.00 | $1,644.00 | 58,636 | — | — |
| 2021-02-03 | $1,140.00 | $1,140.00 | 3,686 | — | — |
| 2021-02-02 | $1,116.00 | $1,116.00 | 5,520 | — | — |
| 2021-02-01 | $1,164.00 | $1,164.00 | 5,367 | — | — |
| 2021-01-29 | $1,218.00 | $1,218.00 | 25,111 | — | — |
| 2021-01-28 | $1,146.00 | $1,146.00 | 1,625 | — | — |
| 2021-01-27 | $1,176.00 | $1,176.00 | 2,718 | — | — |
| 2021-01-26 | $1,296.00 | $1,296.00 | 2,842 | — | — |
| 2021-01-25 | $1,290.00 | $1,290.00 | 4,712 | — | — |
| 2021-01-22 | $1,224.00 | $1,224.00 | 2,073 | — | — |
| 2021-01-21 | $1,248.00 | $1,248.00 | 5,363 | — | — |
| 2021-01-20 | $1,164.00 | $1,164.00 | 3,883 | — | — |
| 2021-01-19 | $1,182.00 | $1,182.00 | 6,632 | — | — |
| 2021-01-15 | $1,152.00 | $1,152.00 | 3,621 | — | — |
| 2021-01-14 | $1,158.00 | $1,158.00 | 1,635 | — | — |
| 2021-01-13 | $1,170.00 | $1,170.00 | 3,805 | — | — |
| 2021-01-12 | $1,104.00 | $1,104.00 | 3,254 | — | — |
| 2021-01-11 | $1,074.00 | $1,074.00 | 4,698 | — | — |
| 2021-01-08 | $1,182.00 | $1,182.00 | 4,087 | — | — |
| 2021-01-07 | $1,224.00 | $1,224.00 | 11,749 | — | — |
| 2021-01-06 | $1,044.00 | $1,044.00 | 1,462 | — | — |
| 2021-01-05 | $1,092.00 | $1,092.00 | 1,325 | — | — |
| 2021-01-04 | $1,080.00 | $1,080.00 | 1,456 | — | — |