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
- 2015-05-05 to 2026-08-28
- 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 |
|---|---|---|---|
| 2021-12-31 | $200.00 | $200.00 | 3,399 |
| 2021-12-30 | $206.00 | $206.00 | 2,928 |
| 2021-12-29 | $199.10 | $199.10 | 3,492 |
| 2021-12-28 | $206.00 | $206.00 | 2,964 |
| 2021-12-27 | $222.00 | $222.00 | 3,175 |
| 2021-12-23 | $224.00 | $224.00 | 2,390 |
| 2021-12-22 | $220.00 | $220.00 | 3,194 |
| 2021-12-21 | $224.00 | $224.00 | 29,952 |
| 2021-12-20 | $210.00 | $210.00 | 6,823 |
| 2021-12-17 | $216.00 | $216.00 | 9,751 |
| 2021-12-16 | $220.00 | $220.00 | 28,241 |
| 2021-12-15 | $244.00 | $244.00 | 8,628 |
| 2021-12-14 | $252.00 | $252.00 | 4,027 |
| 2021-12-13 | $252.00 | $252.00 | 6,195 |
| 2021-12-10 | $262.00 | $262.00 | 3,321 |
| 2021-12-09 | $270.00 | $270.00 | 4,372 |
| 2021-12-08 | $290.00 | $290.00 | 1,564 |
| 2021-12-07 | $282.00 | $282.00 | 2,513 |
| 2021-12-06 | $276.00 | $276.00 | 2,281 |
| 2021-12-03 | $276.00 | $276.00 | 5,361 |
| 2021-12-02 | $299.00 | $299.00 | 1,839 |
| 2021-12-01 | $296.00 | $296.00 | 3,007 |
| 2021-11-30 | $322.00 | $322.00 | 3,337 |
| 2021-11-29 | $308.00 | $308.00 | 2,355 |
| 2021-11-26 | $316.00 | $316.00 | 2,135 |
| 2021-11-24 | $330.00 | $330.00 | 2,902 |
| 2021-11-23 | $334.00 | $334.00 | 5,449 |
| 2021-11-22 | $302.00 | $302.00 | 3,706 |
| 2021-11-19 | $308.00 | $308.00 | 4,907 |
| 2021-11-18 | $288.00 | $288.00 | 7,042 |
| 2021-11-17 | $320.00 | $320.00 | 5,148 |
| 2021-11-16 | $330.00 | $330.00 | 4,684 |
| 2021-11-15 | $344.00 | $344.00 | 3,092 |
| 2021-11-12 | $344.00 | $344.00 | 7,158 |
| 2021-11-11 | $340.00 | $340.00 | 5,129 |
| 2021-11-10 | $340.00 | $340.00 | 4,050 |
| 2021-11-09 | $338.00 | $338.00 | 5,484 |
| 2021-11-08 | $338.00 | $338.00 | 4,545 |
| 2021-11-05 | $340.00 | $340.00 | 5,727 |
| 2021-11-04 | $354.00 | $354.00 | 4,864 |
| 2021-11-03 | $364.00 | $364.00 | 3,852 |
| 2021-11-02 | $360.00 | $360.00 | 3,542 |
| 2021-11-01 | $364.00 | $364.00 | 3,741 |
| 2021-10-29 | $358.00 | $358.00 | 3,688 |
| 2021-10-28 | $366.00 | $366.00 | 3,426 |
| 2021-10-27 | $366.00 | $366.00 | 2,901 |
| 2021-10-26 | $374.00 | $374.00 | 3,753 |
| 2021-10-25 | $372.00 | $372.00 | 9,550 |
| 2021-10-22 | $378.00 | $378.00 | 8,445 |
| 2021-10-21 | $384.00 | $384.00 | 8,191 |
| 2021-10-20 | $388.00 | $388.00 | 5,775 |
| 2021-10-19 | $400.00 | $400.00 | 5,068 |
| 2021-10-18 | $410.00 | $410.00 | 6,791 |
| 2021-10-15 | $406.00 | $406.00 | 6,207 |
| 2021-10-14 | $416.00 | $416.00 | 17,642 |
| 2021-10-13 | $410.00 | $410.00 | 8,202 |
| 2021-10-12 | $432.00 | $432.00 | 7,801 |
| 2021-10-11 | $436.00 | $436.00 | 8,861 |
| 2021-10-08 | $426.00 | $426.00 | 19,307 |
| 2021-10-07 | $440.00 | $440.00 | 12,967 |
| 2021-10-06 | $428.00 | $428.00 | 25,032 |
| 2021-10-05 | $476.00 | $476.00 | 36,618 |
| 2021-10-04 | $588.00 | $588.00 | 310,158 |
| 2021-10-01 | $552.00 | $552.00 | 3,126 |
| 2021-09-30 | $576.00 | $576.00 | 4,326 |
| 2021-09-29 | $556.00 | $556.00 | 8,188 |
| 2021-09-28 | $594.00 | $594.00 | 3,353 |
| 2021-09-27 | $602.00 | $602.00 | 5,124 |
| 2021-09-24 | $610.00 | $610.00 | 2,956 |
| 2021-09-23 | $622.00 | $622.00 | 4,275 |
| 2021-09-22 | $630.00 | $630.00 | 4,054 |
| 2021-09-21 | $640.00 | $640.00 | 7,888 |
| 2021-09-20 | $624.00 | $624.00 | 6,227 |
| 2021-09-17 | $654.00 | $654.00 | 6,518 |
| 2021-09-16 | $636.00 | $636.00 | 6,814 |
| 2021-09-15 | $628.00 | $628.00 | 6,552 |
| 2021-09-14 | $594.00 | $594.00 | 5,399 |
| 2021-09-13 | $600.00 | $600.00 | 15,763 |
| 2021-09-10 | $650.00 | $650.00 | 8,973 |
| 2021-09-09 | $684.00 | $684.00 | 5,642 |
| 2021-09-08 | $704.00 | $704.00 | 13,602 |
| 2021-09-07 | $698.00 | $698.00 | 9,639 |
| 2021-09-03 | $716.00 | $716.00 | 13,612 |
| 2021-09-02 | $708.00 | $708.00 | 21,129 |
| 2021-09-01 | $622.00 | $622.00 | 6,014 |
| 2021-08-31 | $640.00 | $640.00 | 15,273 |
| 2021-08-30 | $592.00 | $592.00 | 6,830 |
| 2021-08-27 | $616.00 | $616.00 | 9,061 |
| 2021-08-26 | $624.00 | $624.00 | 19,112 |
| 2021-08-25 | $568.00 | $568.00 | 7,604 |
| 2021-08-24 | $584.00 | $584.00 | 17,009 |
| 2021-08-23 | $576.00 | $576.00 | 23,362 |
| 2021-08-20 | $524.00 | $524.00 | 5,813 |
| 2021-08-19 | $498.00 | $498.00 | 4,831 |
| 2021-08-18 | $498.00 | $498.00 | 8,357 |
| 2021-08-17 | $490.00 | $490.00 | 7,514 |
| 2021-08-16 | $518.00 | $518.00 | 15,173 |
| 2021-08-13 | $518.00 | $518.00 | 2,692 |
| 2021-08-12 | $508.00 | $508.00 | 4,399 |
| 2021-08-11 | $548.00 | $548.00 | 4,519 |
| 2021-08-10 | $516.00 | $516.00 | 3,668 |
| 2021-08-09 | $514.00 | $514.00 | 3,336 |
| 2021-08-06 | $484.00 | $484.00 | 1,841 |
| 2021-08-05 | $494.00 | $494.00 | 2,151 |
| 2021-08-04 | $472.00 | $472.00 | 2,656 |
| 2021-08-03 | $480.00 | $480.00 | 7,541 |
| 2021-08-02 | $524.00 | $524.00 | 3,488 |
| 2021-07-30 | $506.00 | $506.00 | 8,253 |
| 2021-07-29 | $536.00 | $536.00 | 33,916 |
| 2021-07-28 | $450.00 | $450.00 | 1,016 |
| 2021-07-27 | $440.00 | $440.00 | 1,827 |
| 2021-07-26 | $444.00 | $444.00 | 1,183 |
| 2021-07-23 | $446.00 | $446.00 | 2,538 |
| 2021-07-22 | $458.00 | $458.00 | 2,301 |
| 2021-07-21 | $472.00 | $472.00 | 2,317 |
| 2021-07-20 | $460.00 | $460.00 | 2,027 |
| 2021-07-19 | $444.00 | $444.00 | 1,648 |
| 2021-07-16 | $436.00 | $436.00 | 1,228 |
| 2021-07-15 | $454.00 | $454.00 | 1,840 |
| 2021-07-14 | $448.00 | $448.00 | 1,320 |
| 2021-07-13 | $460.00 | $460.00 | 1,720 |
| 2021-07-12 | $454.00 | $454.00 | 1,192 |
| 2021-07-09 | $466.00 | $466.00 | 1,753 |
| 2021-07-08 | $446.00 | $446.00 | 2,400 |
| 2021-07-07 | $456.00 | $456.00 | 6,704 |
| 2021-07-06 | $460.00 | $460.00 | 1,823 |
| 2021-07-02 | $460.00 | $460.00 | 1,618 |
| 2021-07-01 | $470.00 | $470.00 | 2,274 |
| 2021-06-30 | $454.00 | $454.00 | 4,849 |
| 2021-06-29 | $472.00 | $472.00 | 3,595 |
| 2021-06-28 | $480.00 | $480.00 | 3,615 |
| 2021-06-25 | $474.00 | $474.00 | 3,933 |
| 2021-06-24 | $460.00 | $460.00 | 2,608 |
| 2021-06-23 | $472.00 | $472.00 | 3,084 |
| 2021-06-22 | $442.00 | $442.00 | 3,078 |
| 2021-06-21 | $438.00 | $438.00 | 3,250 |
| 2021-06-18 | $446.00 | $446.00 | 5,754 |
| 2021-06-17 | $480.00 | $480.00 | 6,422 |
| 2021-06-16 | $464.00 | $464.00 | 7,467 |
| 2021-06-15 | $474.00 | $474.00 | 41,348 |
| 2021-06-14 | $426.00 | $426.00 | 11,206 |
| 2021-06-11 | $434.00 | $434.00 | 3,205 |
| 2021-06-10 | $438.00 | $438.00 | 2,697 |
| 2021-06-09 | $458.00 | $458.00 | 3,502 |
| 2021-06-08 | $448.00 | $448.00 | 2,694 |
| 2021-06-07 | $448.00 | $448.00 | 5,149 |
| 2021-06-04 | $414.00 | $414.00 | 5,044 |
| 2021-06-03 | $412.00 | $412.00 | 3,031 |
| 2021-06-02 | $422.00 | $422.00 | 3,379 |
| 2021-06-01 | $426.00 | $426.00 | 2,826 |
| 2021-05-28 | $438.00 | $438.00 | 1,665 |
| 2021-05-27 | $430.00 | $430.00 | 3,567 |
| 2021-05-26 | $424.00 | $424.00 | 2,861 |
| 2021-05-25 | $416.00 | $416.00 | 1,802 |
| 2021-05-24 | $404.00 | $404.00 | 2,407 |
| 2021-05-21 | $414.00 | $414.00 | 2,334 |
| 2021-05-20 | $404.00 | $404.00 | 2,352 |
| 2021-05-19 | $408.00 | $408.00 | 3,363 |
| 2021-05-18 | $396.00 | $396.00 | 4,964 |
| 2021-05-17 | $390.00 | $390.00 | 4,837 |
| 2021-05-14 | $400.00 | $400.00 | 4,980 |
| 2021-05-13 | $398.00 | $398.00 | 12,186 |
| 2021-05-12 | $450.00 | $450.00 | 4,078 |
| 2021-05-11 | $454.00 | $454.00 | 3,806 |
| 2021-05-10 | $446.00 | $446.00 | 6,639 |
| 2021-05-07 | $462.00 | $462.00 | 3,398 |
| 2021-05-06 | $448.00 | $448.00 | 5,697 |
| 2021-05-05 | $484.00 | $484.00 | 4,312 |
| 2021-05-04 | $472.00 | $472.00 | 5,278 |
| 2021-05-03 | $472.00 | $472.00 | 3,738 |
| 2021-04-30 | $460.00 | $460.00 | 2,839 |
| 2021-04-29 | $472.00 | $472.00 | 3,903 |
| 2021-04-28 | $486.00 | $486.00 | 3,514 |
| 2021-04-27 | $486.00 | $486.00 | 16,185 |
| 2021-04-26 | $460.00 | $460.00 | 5,591 |
| 2021-04-23 | $434.00 | $434.00 | 7,389 |
| 2021-04-22 | $458.00 | $458.00 | 3,387 |
| 2021-04-21 | $476.00 | $476.00 | 2,667 |
| 2021-04-20 | $456.00 | $456.00 | 3,107 |
| 2021-04-19 | $476.00 | $476.00 | 5,401 |
| 2021-04-16 | $456.00 | $456.00 | 7,380 |
| 2021-04-15 | $464.00 | $464.00 | 7,975 |
| 2021-04-14 | $506.00 | $506.00 | 4,352 |
| 2021-04-13 | $512.00 | $512.00 | 3,685 |
| 2021-04-12 | $512.00 | $512.00 | 7,137 |
| 2021-04-09 | $534.00 | $534.00 | 2,746 |
| 2021-04-08 | $544.00 | $544.00 | 3,163 |
| 2021-04-07 | $536.00 | $536.00 | 4,953 |
| 2021-04-06 | $536.00 | $536.00 | 5,738 |
| 2021-04-05 | $560.00 | $560.00 | 9,527 |
| 2021-04-01 | $510.00 | $510.00 | 7,188 |
| 2021-03-31 | $500.00 | $500.00 | 11,730 |
| 2021-03-30 | $502.00 | $502.00 | 12,365 |
| 2021-03-29 | $532.00 | $532.00 | 9,119 |
| 2021-03-26 | $550.00 | $550.00 | 11,993 |
| 2021-03-25 | $540.00 | $540.00 | 10,896 |
| 2021-03-24 | $544.00 | $544.00 | 13,955 |
| 2021-03-23 | $590.00 | $590.00 | 20,636 |
| 2021-03-22 | $614.00 | $614.00 | 23,327 |
| 2021-03-19 | $588.00 | $588.00 | 16,202 |
| 2021-03-18 | $566.00 | $566.00 | 15,153 |
| 2021-03-17 | $584.00 | $584.00 | 18,412 |
| 2021-03-16 | $578.00 | $578.00 | 24,475 |
| 2021-03-15 | $598.00 | $598.00 | 31,311 |
| 2021-03-12 | $588.00 | $588.00 | 24,209 |
| 2021-03-11 | $612.00 | $612.00 | 47,299 |
| 2021-03-10 | $576.00 | $576.00 | 79,303 |
| 2021-03-09 | $610.00 | $610.00 | 379,942 |
| 2021-03-08 | $536.00 | $536.00 | 1,871,981 |
| 2021-03-05 | $392.00 | $392.00 | 30,812 |
| 2021-03-04 | $360.00 | $360.00 | 32,016 |
| 2021-03-03 | $382.00 | $382.00 | 22,329 |
| 2021-03-02 | $412.00 | $412.00 | 36,534 |
| 2021-03-01 | $438.00 | $438.00 | 26,395 |
| 2021-02-26 | $458.00 | $458.00 | 8,203 |
| 2021-02-25 | $474.00 | $474.00 | 8,241 |
| 2021-02-24 | $514.00 | $514.00 | 5,365 |
| 2021-02-23 | $500.00 | $500.00 | 9,051 |
| 2021-02-22 | $556.00 | $556.00 | 6,955 |
| 2021-02-19 | $576.00 | $576.00 | 8,195 |
| 2021-02-18 | $586.00 | $586.00 | 9,703 |
| 2021-02-17 | $598.00 | $598.00 | 9,270 |
| 2021-02-16 | $616.00 | $616.00 | 16,767 |
| 2021-02-12 | $608.00 | $608.00 | 14,062 |
| 2021-02-11 | $582.00 | $582.00 | 15,597 |
| 2021-02-10 | $610.00 | $610.00 | 24,278 |
| 2021-02-09 | $678.00 | $678.00 | 41,776 |
| 2021-02-08 | $710.00 | $710.00 | 442,752 |
| 2021-02-05 | $474.00 | $474.00 | 5,394 |
| 2021-02-04 | $472.00 | $472.00 | 5,722 |
| 2021-02-03 | $462.00 | $462.00 | 3,234 |
| 2021-02-02 | $454.00 | $454.00 | 4,333 |
| 2021-02-01 | $446.00 | $446.00 | 3,825 |
| 2021-01-29 | $434.00 | $434.00 | 4,750 |
| 2021-01-28 | $444.00 | $444.00 | 4,988 |
| 2021-01-27 | $446.00 | $446.00 | 6,477 |
| 2021-01-26 | $492.00 | $492.00 | 10,165 |
| 2021-01-25 | $458.00 | $458.00 | 5,583 |
| 2021-01-22 | $464.00 | $464.00 | 6,514 |
| 2021-01-21 | $458.00 | $458.00 | 18,422 |
| 2021-01-20 | $440.00 | $440.00 | 6,613 |
| 2021-01-19 | $422.00 | $422.00 | 5,142 |
| 2021-01-15 | $414.00 | $414.00 | 4,703 |
| 2021-01-14 | $424.00 | $424.00 | 13,663 |
| 2021-01-13 | $412.00 | $412.00 | 9,888 |
| 2021-01-12 | $440.00 | $440.00 | 4,554 |
| 2021-01-11 | $452.00 | $452.00 | 13,049 |
| 2021-01-08 | $424.00 | $424.00 | 4,433 |
| 2021-01-07 | $434.00 | $434.00 | 7,936 |
| 2021-01-06 | $426.00 | $426.00 | 18,907 |
| 2021-01-05 | $452.00 | $452.00 | 20,464 |
| 2021-01-04 | $430.00 | $430.00 | 23,389 |