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
- 2021-04-26 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 | $328.00 | $328.00 | 6,372 | — | — |
| 2021-12-30 | $311.68 | $311.68 | 1,200 | — | — |
| 2021-12-29 | $319.04 | $319.04 | 16,131 | — | — |
| 2021-12-28 | $318.72 | $318.72 | 20,056 | — | — |
| 2021-12-27 | $319.04 | $319.04 | 2,763 | — | — |
| 2021-12-23 | $318.72 | $318.72 | 12,800 | — | — |
| 2021-12-22 | $318.40 | $318.40 | 25,469 | — | — |
| 2021-12-21 | $318.72 | $318.72 | 15,731 | — | — |
| 2021-12-20 | $318.72 | $318.72 | 7,319 | — | — |
| 2021-12-17 | $318.40 | $318.40 | 3,163 | — | — |
| 2021-12-16 | $318.72 | $318.72 | 4,959 | — | — |
| 2021-12-15 | $319.04 | $319.04 | 1,369 | — | — |
| 2021-12-14 | $318.72 | $318.72 | 3,844 | — | — |
| 2021-12-13 | $319.04 | $319.04 | 3,925 | — | — |
| 2021-12-10 | $318.40 | $318.40 | 75 | — | — |
| 2021-12-09 | $319.04 | $319.04 | 550 | — | — |
| 2021-12-08 | $319.04 | $319.04 | 5,472 | — | — |
| 2021-12-07 | $317.60 | $317.60 | 2,525 | — | — |
| 2021-12-06 | $318.08 | $318.08 | 663 | — | — |
| 2021-12-03 | $317.92 | $317.92 | 631 | — | — |
| 2021-12-02 | $319.04 | $319.04 | 1,956 | — | — |
| 2021-12-01 | $318.40 | $318.40 | 1,413 | — | — |
| 2021-11-30 | $320.00 | $320.00 | 1,413 | — | — |
| 2021-11-29 | $318.18 | $318.18 | 27,463 | — | — |
| 2021-11-26 | $317.76 | $317.76 | 47 | — | — |
| 2021-11-24 | $320.00 | $320.00 | 59 | — | — |
| 2021-11-23 | $320.00 | $320.00 | 238 | — | — |
| 2021-11-22 | $319.04 | $319.04 | 509 | — | — |
| 2021-11-19 | $320.32 | $320.32 | 122 | — | — |
| 2021-11-18 | $318.40 | $318.40 | 1,191 | — | — |
| 2021-11-17 | $318.40 | $318.40 | 2,278 | — | — |
| 2021-11-16 | $318.72 | $318.72 | 619 | — | — |
| 2021-11-15 | $320.00 | $320.00 | 1,338 | — | — |
| 2021-11-12 | $319.04 | $319.04 | 1,894 | — | — |
| 2021-11-11 | $319.68 | $319.68 | 47 | — | — |
| 2021-11-10 | $319.39 | $319.39 | 1,338 | — | — |
| 2021-11-09 | $318.72 | $318.72 | 1,025 | — | — |
| 2021-11-08 | $320.00 | $320.00 | 7,791 | — | — |
| 2021-11-05 | $319.36 | $319.36 | 3,338 | — | — |
| 2021-11-04 | $318.40 | $318.40 | 1,450 | — | — |
| 2021-11-03 | $320.00 | $320.00 | 8,291 | — | — |
| 2021-11-02 | $319.68 | $319.68 | 2,653 | — | — |
| 2021-11-01 | $320.32 | $320.32 | 15,922 | — | — |
| 2021-10-29 | $318.40 | $318.40 | 153 | — | — |
| 2021-10-28 | $319.36 | $319.36 | 2,009 | — | — |
| 2021-10-27 | $318.53 | $318.53 | 22 | — | — |
| 2021-10-26 | $318.40 | $318.40 | 1,719 | — | — |
| 2021-10-25 | $318.08 | $318.08 | 147 | — | — |
| 2021-10-22 | $318.08 | $318.08 | 363 | — | — |
| 2021-10-21 | $318.08 | $318.08 | 41 | — | — |
| 2021-10-20 | $317.76 | $317.76 | 25 | — | — |
| 2021-10-19 | $318.40 | $318.40 | 19 | — | — |
| 2021-10-18 | $318.08 | $318.08 | 819 | — | — |
| 2021-10-15 | $318.08 | $318.08 | 372 | — | — |
| 2021-10-14 | $317.76 | $317.76 | 94 | — | — |
| 2021-10-13 | $317.76 | $317.76 | 741 | — | — |
| 2021-10-12 | $317.76 | $317.76 | 1,019 | — | — |
| 2021-10-11 | $318.08 | $318.08 | 353 | — | — |
| 2021-10-08 | $317.12 | $317.12 | 22 | — | — |
| 2021-10-07 | $320.00 | $320.00 | 7,069 | — | — |
| 2021-10-06 | $317.12 | $317.12 | 14,766 | — | — |
| 2021-10-05 | $317.76 | $317.76 | 56 | — | — |
| 2021-10-04 | $317.44 | $317.44 | 156 | — | — |
| 2021-10-01 | $317.12 | $317.12 | 353 | — | — |
| 2021-09-30 | $317.12 | $317.12 | 559 | — | — |
| 2021-09-29 | $317.76 | $317.76 | 800 | — | — |
| 2021-09-28 | $317.60 | $317.60 | 53 | — | — |
| 2021-09-27 | $317.12 | $317.12 | 538 | — | — |
| 2021-09-24 | $318.72 | $318.72 | 119 | — | — |
| 2021-09-23 | $318.72 | $318.72 | 109 | — | — |
| 2021-09-22 | $317.76 | $317.76 | 109 | — | — |
| 2021-09-21 | $317.76 | $317.76 | 847 | — | — |
| 2021-09-20 | $317.44 | $317.44 | 156 | — | — |
| 2021-09-17 | $318.72 | $318.72 | 38 | — | — |
| 2021-09-16 | $319.04 | $319.04 | 17,650 | — | — |
| 2021-09-15 | $318.40 | $318.40 | 1,334 | — | — |
| 2021-09-14 | $320.00 | $320.00 | 12,678 | — | — |
| 2021-09-13 | $320.00 | $320.00 | 1,953 | — | — |
| 2021-09-10 | $320.32 | $320.32 | 15,516 | — | — |
| 2021-09-09 | $318.72 | $318.72 | 2,144 | — | — |
| 2021-09-08 | $319.17 | $319.17 | 2,325 | — | — |
| 2021-09-07 | $317.44 | $317.44 | 819 | — | — |
| 2021-09-03 | $317.44 | $317.44 | 191 | — | — |
| 2021-09-02 | $316.48 | $316.48 | 1,688 | — | — |
| 2021-09-01 | $316.48 | $316.48 | 6,297 | — | — |
| 2021-08-31 | $316.48 | $316.48 | 1,903 | — | — |
| 2021-08-30 | $315.84 | $315.84 | 1,816 | — | — |
| 2021-08-27 | $316.00 | $316.00 | 56 | — | — |
| 2021-08-26 | $315.84 | $315.84 | 7,825 | — | — |
| 2021-08-25 | $315.94 | $315.94 | 809 | — | — |
| 2021-08-24 | $316.58 | $316.58 | 3,981 | — | — |
| 2021-08-23 | $316.16 | $316.16 | 1,934 | — | — |
| 2021-08-20 | $316.80 | $316.80 | 222 | — | — |
| 2021-08-19 | $316.48 | $316.48 | 1,541 | — | — |
| 2021-08-18 | $316.16 | $316.16 | 2,409 | — | — |
| 2021-08-17 | $316.16 | $316.16 | 909 | — | — |
| 2021-08-16 | $317.12 | $317.12 | 3,169 | — | — |
| 2021-08-13 | $317.12 | $317.12 | 181 | — | — |
| 2021-08-12 | $316.80 | $316.80 | 903 | — | — |
| 2021-08-11 | $317.44 | $317.44 | 2,016 | — | — |
| 2021-08-10 | $316.80 | $316.80 | 350 | — | — |
| 2021-08-09 | $315.20 | $315.20 | 159 | — | — |
| 2021-08-06 | $315.20 | $315.20 | 200 | — | — |
| 2021-08-05 | $315.84 | $315.84 | 1,091 | — | — |
| 2021-08-04 | $316.16 | $316.16 | 653 | — | — |
| 2021-08-03 | $316.16 | $316.16 | 303 | — | — |
| 2021-08-02 | $315.20 | $315.20 | 1,900 | — | — |
| 2021-07-30 | $315.52 | $315.52 | 3,184 | — | — |
| 2021-07-29 | $315.36 | $315.36 | 1,550 | — | — |
| 2021-07-28 | $315.20 | $315.20 | 10,781 | — | — |
| 2021-07-27 | $316.16 | $316.16 | 3,175 | — | — |
| 2021-07-26 | $316.16 | $316.16 | 416 | — | — |
| 2021-07-23 | $316.80 | $316.80 | 15,091 | — | — |
| 2021-07-22 | $315.84 | $315.84 | 2,369 | — | — |
| 2021-07-21 | $316.48 | $316.48 | 4,341 | — | — |
| 2021-07-20 | $316.32 | $316.32 | 284 | — | — |
| 2021-07-19 | $316.80 | $316.80 | 650 | — | — |
| 2021-07-16 | $316.80 | $316.80 | 209 | — | — |
| 2021-07-15 | $316.16 | $316.16 | 2,575 | — | — |
| 2021-07-14 | $316.16 | $316.16 | 2,934 | — | — |
| 2021-07-13 | $316.48 | $316.48 | 94 | — | — |
| 2021-07-12 | $316.80 | $316.80 | 1,028 | — | — |
| 2021-07-09 | $316.48 | $316.48 | 681 | — | — |
| 2021-07-08 | $316.48 | $316.48 | 1,184 | — | — |
| 2021-07-07 | $316.48 | $316.48 | 2,316 | — | — |
| 2021-07-06 | $316.48 | $316.48 | 4,013 | — | — |
| 2021-07-02 | $316.80 | $316.80 | 1,300 | — | — |
| 2021-07-01 | $316.48 | $316.48 | 431 | — | — |
| 2021-06-30 | $316.48 | $316.48 | 3,347 | — | — |
| 2021-06-29 | $316.80 | $316.80 | 5,750 | — | — |
| 2021-06-28 | $316.80 | $316.80 | 2,694 | — | — |
| 2021-06-25 | $317.12 | $317.12 | 934 | — | — |
| 2021-06-24 | $316.80 | $316.80 | 1,244 | — | — |
| 2021-06-23 | $316.80 | $316.80 | 503 | — | — |
| 2021-06-22 | $316.48 | $316.48 | 4,566 | — | — |
| 2021-06-21 | $316.80 | $316.80 | 294 | — | — |
| 2021-06-18 | $316.80 | $316.80 | 1,150 | — | — |
| 2021-06-17 | $316.48 | $316.48 | 2,994 | — | — |
| 2021-06-16 | $317.76 | $317.76 | 738 | — | — |
| 2021-06-15 | $318.40 | $318.40 | 2,516 | — | — |
| 2021-06-14 | $316.80 | $316.80 | 5,441 | — | — |
| 2021-06-11 | $318.08 | $318.08 | 397 | — | — |
| 2021-06-10 | $317.44 | $317.44 | 5,622 | — | — |
| 2021-06-09 | $316.80 | $316.80 | 19,850 | — | — |
| 2021-06-08 | $317.12 | $317.12 | 17,222 | — | — |
| 2021-06-07 | $316.16 | $316.16 | 86,288 | — | — |
| 2021-06-04 | $316.48 | $316.48 | 78 | — | — |
| 2021-06-03 | $311.36 | $311.36 | 72 | — | — |
| 2021-06-02 | $316.80 | $316.80 | 0 | — | — |
| 2021-06-01 | $316.80 | $316.80 | 0 | — | — |
| 2021-05-28 | $316.80 | $316.80 | 0 | — | — |
| 2021-05-27 | $316.80 | $316.80 | 0 | — | — |
| 2021-05-26 | $316.80 | $316.80 | 25 | — | — |
| 2021-05-25 | $311.68 | $311.68 | 0 | — | — |
| 2021-05-24 | $311.68 | $311.68 | 0 | — | — |
| 2021-05-21 | $311.68 | $311.68 | 0 | — | — |
| 2021-05-20 | $311.68 | $311.68 | 0 | — | — |
| 2021-05-19 | $311.68 | $311.68 | 575 | — | — |
| 2021-05-18 | $312.00 | $312.00 | 0 | — | — |
| 2021-05-17 | $312.00 | $312.00 | 0 | — | — |
| 2021-05-14 | $312.00 | $312.00 | 378 | — | — |
| 2021-05-13 | $312.58 | $312.58 | 0 | — | — |
| 2021-05-12 | $312.58 | $312.58 | 0 | — | — |
| 2021-05-11 | $312.58 | $312.58 | 0 | — | — |
| 2021-05-10 | $312.58 | $312.58 | 6 | — | — |
| 2021-05-07 | $312.38 | $312.38 | 6 | — | — |
| 2021-05-06 | $313.28 | $313.28 | 0 | — | — |
| 2021-05-05 | $313.28 | $313.28 | 31 | — | — |
| 2021-05-04 | $316.48 | $316.48 | 0 | — | — |
| 2021-05-03 | $316.48 | $316.48 | 216 | — | — |
| 2021-04-30 | $315.52 | $315.52 | 59 | — | — |
| 2021-04-29 | $315.52 | $315.52 | 153 | — | — |
| 2021-04-28 | $312.32 | $312.32 | 69 | — | — |
| 2021-04-27 | $320.00 | $320.00 | 44 | — | — |
| 2021-04-26 | $313.60 | $313.60 | 3 | — | — |