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
- 2019-02-05 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 | $186.88 | $186.88 | 1,036 | — | — |
| 2021-12-30 | $187.20 | $187.20 | 720 | — | — |
| 2021-12-29 | $182.40 | $182.40 | 859 | — | — |
| 2021-12-28 | $179.20 | $179.20 | 784 | — | — |
| 2021-12-27 | $185.60 | $185.60 | 1,653 | — | — |
| 2021-12-23 | $190.40 | $190.40 | 873 | — | — |
| 2021-12-22 | $174.40 | $174.40 | 935 | — | — |
| 2021-12-21 | $182.40 | $182.40 | 654 | — | — |
| 2021-12-20 | $185.60 | $185.60 | 491 | — | — |
| 2021-12-17 | $193.60 | $193.60 | 986 | — | — |
| 2021-12-16 | $195.20 | $195.20 | 1,769 | — | — |
| 2021-12-15 | $166.40 | $166.40 | 3,083 | — | — |
| 2021-12-14 | $192.00 | $192.00 | 842 | — | — |
| 2021-12-13 | $196.80 | $196.80 | 1,155 | — | — |
| 2021-12-10 | $214.40 | $214.40 | 401 | — | — |
| 2021-12-09 | $222.40 | $222.40 | 423 | — | — |
| 2021-12-08 | $224.00 | $224.00 | 537 | — | — |
| 2021-12-07 | $220.80 | $220.80 | 741 | — | — |
| 2021-12-06 | $242.40 | $242.40 | 598 | — | — |
| 2021-12-03 | $232.00 | $232.00 | 1,616 | — | — |
| 2021-12-02 | $267.20 | $267.20 | 693 | — | — |
| 2021-12-01 | $267.20 | $267.20 | 1,268 | — | — |
| 2021-11-30 | $299.20 | $299.20 | 648 | — | — |
| 2021-11-29 | $305.60 | $305.60 | 746 | — | — |
| 2021-11-26 | $321.60 | $321.60 | 364 | — | — |
| 2021-11-24 | $326.40 | $326.40 | 362 | — | — |
| 2021-11-23 | $315.20 | $315.20 | 808 | — | — |
| 2021-11-22 | $334.40 | $334.40 | 1,819 | — | — |
| 2021-11-19 | $316.80 | $316.80 | 2,301 | — | — |
| 2021-11-18 | $320.00 | $320.00 | 2,401 | — | — |
| 2021-11-17 | $336.00 | $336.00 | 11,508 | — | — |
| 2021-11-16 | $296.00 | $296.00 | 2,913 | — | — |
| 2021-11-15 | $332.80 | $332.80 | 1,114 | — | — |
| 2021-11-12 | $297.60 | $297.60 | 470 | — | — |
| 2021-11-11 | $296.00 | $296.00 | 1,886 | — | — |
| 2021-11-10 | $307.20 | $307.20 | 183 | — | — |
| 2021-11-09 | $304.00 | $304.00 | 261 | — | — |
| 2021-11-08 | $316.80 | $316.80 | 415 | — | — |
| 2021-11-05 | $324.80 | $324.80 | 759 | — | — |
| 2021-11-04 | $310.40 | $310.40 | 506 | — | — |
| 2021-11-03 | $318.40 | $318.40 | 1,038 | — | — |
| 2021-11-02 | $329.60 | $329.60 | 6,003 | — | — |
| 2021-11-01 | $286.40 | $286.40 | 634 | — | — |
| 2021-10-29 | $281.60 | $281.60 | 514 | — | — |
| 2021-10-28 | $288.00 | $288.00 | 601 | — | — |
| 2021-10-27 | $296.00 | $296.00 | 293 | — | — |
| 2021-10-26 | $297.60 | $297.60 | 418 | — | — |
| 2021-10-25 | $288.00 | $288.00 | 399 | — | — |
| 2021-10-22 | $281.60 | $281.60 | 789 | — | — |
| 2021-10-21 | $268.80 | $268.80 | 1,125 | — | — |
| 2021-10-20 | $268.80 | $268.80 | 785 | — | — |
| 2021-10-19 | $284.80 | $284.80 | 1,001 | — | — |
| 2021-10-18 | $299.20 | $299.20 | 136 | — | — |
| 2021-10-15 | $307.20 | $307.20 | 319 | — | — |
| 2021-10-14 | $305.60 | $305.60 | 567 | — | — |
| 2021-10-13 | $302.40 | $302.40 | 369 | — | — |
| 2021-10-12 | $283.20 | $283.20 | 633 | — | — |
| 2021-10-11 | $300.80 | $300.80 | 154 | — | — |
| 2021-10-08 | $312.00 | $312.00 | 461 | — | — |
| 2021-10-07 | $307.20 | $307.20 | 549 | — | — |
| 2021-10-06 | $313.60 | $313.60 | 443 | — | — |
| 2021-10-05 | $312.00 | $312.00 | 470 | — | — |
| 2021-10-04 | $297.60 | $297.60 | 476 | — | — |
| 2021-10-01 | $315.20 | $315.20 | 979 | — | — |
| 2021-09-30 | $320.00 | $320.00 | 3,858 | — | — |
| 2021-09-29 | $276.80 | $276.80 | 3,607 | — | — |
| 2021-09-28 | $329.60 | $329.60 | 1,326 | — | — |
| 2021-09-27 | $337.60 | $337.60 | 1,573 | — | — |
| 2021-09-24 | $356.80 | $356.80 | 813 | — | — |
| 2021-09-23 | $374.40 | $374.40 | 3,194 | — | — |
| 2021-09-22 | $353.60 | $353.60 | 1,727 | — | — |
| 2021-09-21 | $358.40 | $358.40 | 746 | — | — |
| 2021-09-20 | $355.20 | $355.20 | 1,253 | — | — |
| 2021-09-17 | $374.40 | $374.40 | 1,884 | — | — |
| 2021-09-16 | $416.00 | $416.00 | 855 | — | — |
| 2021-09-15 | $433.60 | $433.60 | 621 | — | — |
| 2021-09-14 | $422.40 | $422.40 | 424 | — | — |
| 2021-09-13 | $432.00 | $432.00 | 923 | — | — |
| 2021-09-10 | $443.20 | $443.20 | 823 | — | — |
| 2021-09-09 | $436.80 | $436.80 | 840 | — | — |
| 2021-09-08 | $422.40 | $422.40 | 542 | — | — |
| 2021-09-07 | $440.00 | $440.00 | 1,090 | — | — |
| 2021-09-03 | $411.20 | $411.20 | 988 | — | — |
| 2021-09-02 | $396.80 | $396.80 | 483 | — | — |
| 2021-09-01 | $385.60 | $385.60 | 611 | — | — |
| 2021-08-31 | $387.20 | $387.20 | 881 | — | — |
| 2021-08-30 | $393.60 | $393.60 | 579 | — | — |
| 2021-08-27 | $393.60 | $393.60 | 403 | — | — |
| 2021-08-26 | $374.40 | $374.40 | 1,039 | — | — |
| 2021-08-25 | $404.80 | $404.80 | 425 | — | — |
| 2021-08-24 | $411.20 | $411.20 | 1,059 | — | — |
| 2021-08-23 | $424.00 | $424.00 | 666 | — | — |
| 2021-08-20 | $420.80 | $420.80 | 2,695 | — | — |
| 2021-08-19 | $456.00 | $456.00 | 12,296 | — | — |
| 2021-08-18 | $364.80 | $364.80 | 1,726 | — | — |
| 2021-08-17 | $376.00 | $376.00 | 4,242 | — | — |
| 2021-08-16 | $480.00 | $480.00 | 661 | — | — |
| 2021-08-13 | $505.60 | $505.60 | 878 | — | — |
| 2021-08-12 | $537.60 | $537.60 | 1,325 | — | — |
| 2021-08-11 | $544.00 | $544.00 | 835 | — | — |
| 2021-08-10 | $536.00 | $536.00 | 965 | — | — |
| 2021-08-09 | $540.80 | $540.80 | 636 | — | — |
| 2021-08-06 | $537.60 | $537.60 | 1,033 | — | — |
| 2021-08-05 | $500.80 | $500.80 | 898 | — | — |
| 2021-08-04 | $528.00 | $528.00 | 2,184 | — | — |
| 2021-08-03 | $516.80 | $516.80 | 939 | — | — |
| 2021-08-02 | $510.40 | $510.40 | 2,398 | — | — |
| 2021-07-30 | $470.40 | $470.40 | 749 | — | — |
| 2021-07-29 | $467.20 | $467.20 | 758 | — | — |
| 2021-07-28 | $446.40 | $446.40 | 789 | — | — |
| 2021-07-27 | $432.00 | $432.00 | 746 | — | — |
| 2021-07-26 | $436.80 | $436.80 | 378 | — | — |
| 2021-07-23 | $439.52 | $439.52 | 1,152 | — | — |
| 2021-07-22 | $459.20 | $459.20 | 1,398 | — | — |
| 2021-07-21 | $460.80 | $460.80 | 2,878 | — | — |
| 2021-07-20 | $438.40 | $438.40 | 3,258 | — | — |
| 2021-07-19 | $446.40 | $446.40 | 8,187 | — | — |
| 2021-07-16 | $467.20 | $467.20 | 4,738 | — | — |
| 2021-07-15 | $524.80 | $524.80 | 2,100 | — | — |
| 2021-07-14 | $545.76 | $545.76 | 3,658 | — | — |
| 2021-07-13 | $590.40 | $590.40 | 1,910 | — | — |
| 2021-07-12 | $563.20 | $563.20 | 5,851 | — | — |
| 2021-07-09 | $547.20 | $547.20 | 2,941 | — | — |
| 2021-07-08 | $545.60 | $545.60 | 2,203 | — | — |
| 2021-07-07 | $540.80 | $540.80 | 4,748 | — | — |
| 2021-07-06 | $604.80 | $604.80 | 2,928 | — | — |
| 2021-07-02 | $628.80 | $628.80 | 3,151 | — | — |
| 2021-07-01 | $638.40 | $638.40 | 4,780 | — | — |
| 2021-06-30 | $580.80 | $580.80 | 2,081 | — | — |
| 2021-06-29 | $604.80 | $604.80 | 7,174 | — | — |
| 2021-06-28 | $594.40 | $594.40 | 7,164 | — | — |
| 2021-06-25 | $622.40 | $622.40 | 8,203 | — | — |
| 2021-06-24 | $564.80 | $564.80 | 9,878 | — | — |
| 2021-06-23 | $540.80 | $540.80 | 25,217 | — | — |
| 2021-06-22 | $515.20 | $515.20 | 3,889 | — | — |
| 2021-06-21 | $523.20 | $523.20 | 2,039 | — | — |
| 2021-06-18 | $502.40 | $502.40 | 891 | — | — |
| 2021-06-17 | $507.20 | $507.20 | 1,564 | — | — |
| 2021-06-16 | $494.88 | $494.88 | 1,746 | — | — |
| 2021-06-15 | $552.00 | $552.00 | 3,536 | — | — |
| 2021-06-14 | $537.44 | $537.44 | 3,339 | — | — |
| 2021-06-11 | $524.80 | $524.80 | 13,953 | — | — |
| 2021-06-10 | $868.80 | $868.80 | 467 | — | — |
| 2021-06-09 | $998.40 | $998.40 | 264 | — | — |
| 2021-06-08 | $969.60 | $969.60 | 118 | — | — |
| 2021-06-07 | $936.00 | $936.00 | 101 | — | — |
| 2021-06-04 | $897.60 | $897.60 | 30 | — | — |
| 2021-06-03 | $844.80 | $844.80 | 64 | — | — |
| 2021-06-02 | $768.00 | $768.00 | 115 | — | — |
| 2021-06-01 | $772.80 | $772.80 | 146 | — | — |
| 2021-05-28 | $868.80 | $868.80 | 109 | — | — |
| 2021-05-27 | $974.40 | $974.40 | 73 | — | — |
| 2021-05-26 | $969.60 | $969.60 | 66 | — | — |
| 2021-05-25 | $960.00 | $960.00 | 38 | — | — |
| 2021-05-24 | $993.60 | $993.60 | 30 | — | — |
| 2021-05-21 | $979.20 | $979.20 | 20 | — | — |
| 2021-05-20 | $979.20 | $979.20 | 36 | — | — |
| 2021-05-19 | $955.20 | $955.20 | 136 | — | — |
| 2021-05-18 | $979.20 | $979.20 | 68 | — | — |
| 2021-05-17 | $993.60 | $993.60 | 72 | — | — |
| 2021-05-14 | $1,046.40 | $1,046.40 | 83 | — | — |
| 2021-05-13 | $945.60 | $945.60 | 93 | — | — |
| 2021-05-12 | $1,007.52 | $1,007.52 | 101 | — | — |
| 2021-05-11 | $912.00 | $912.00 | 195 | — | — |
| 2021-05-10 | $888.00 | $888.00 | 70 | — | — |
| 2021-05-07 | $835.20 | $835.20 | 89 | — | — |
| 2021-05-06 | $811.20 | $811.20 | 42 | — | — |
| 2021-05-05 | $811.20 | $811.20 | 138 | — | — |
| 2021-05-04 | $734.40 | $734.40 | 106 | — | — |
| 2021-05-03 | $648.00 | $648.00 | 150 | — | — |
| 2021-04-30 | $607.20 | $607.20 | 51 | — | — |
| 2021-04-29 | $628.80 | $628.80 | 63 | — | — |
| 2021-04-28 | $652.80 | $652.80 | 83 | — | — |
| 2021-04-27 | $624.00 | $624.00 | 51 | — | — |
| 2021-04-26 | $614.40 | $614.40 | 25 | — | — |
| 2021-04-23 | $628.80 | $628.80 | 29 | — | — |
| 2021-04-22 | $643.20 | $643.20 | 16 | — | — |
| 2021-04-21 | $676.80 | $676.80 | 101 | — | — |
| 2021-04-20 | $648.00 | $648.00 | 16 | — | — |
| 2021-04-19 | $672.00 | $672.00 | 21 | — | — |
| 2021-04-16 | $676.80 | $676.80 | 37 | — | — |
| 2021-04-15 | $648.00 | $648.00 | 107 | — | — |
| 2021-04-14 | $633.60 | $633.60 | 40 | — | — |
| 2021-04-13 | $595.20 | $595.20 | 45 | — | — |
| 2021-04-12 | $614.40 | $614.40 | 32 | — | — |
| 2021-04-09 | $648.00 | $648.00 | 31 | — | — |
| 2021-04-08 | $652.80 | $652.80 | 38 | — | — |
| 2021-04-07 | $662.40 | $662.40 | 75 | — | — |
| 2021-04-06 | $705.60 | $705.60 | 42 | — | — |
| 2021-04-05 | $720.00 | $720.00 | 123 | — | — |
| 2021-04-01 | $758.40 | $758.40 | 92 | — | — |
| 2021-03-31 | $672.00 | $672.00 | 83 | — | — |
| 2021-03-30 | $768.00 | $768.00 | 111 | — | — |
| 2021-03-29 | $753.60 | $753.60 | 191 | — | — |
| 2021-03-26 | $662.40 | $662.40 | 94 | — | — |
| 2021-03-25 | $777.60 | $777.60 | 234 | — | — |
| 2021-03-24 | $604.80 | $604.80 | 848 | — | — |
| 2021-03-23 | $768.00 | $768.00 | 105 | — | — |
| 2021-03-22 | $768.00 | $768.00 | 41 | — | — |
| 2021-03-19 | $830.40 | $830.40 | 224 | — | — |
| 2021-03-18 | $748.80 | $748.80 | 132 | — | — |
| 2021-03-17 | $768.00 | $768.00 | 159 | — | — |
| 2021-03-16 | $844.80 | $844.80 | 104 | — | — |
| 2021-03-15 | $864.00 | $864.00 | 95 | — | — |
| 2021-03-12 | $840.00 | $840.00 | 50 | — | — |
| 2021-03-11 | $912.00 | $912.00 | 51 | — | — |
| 2021-03-10 | $787.20 | $787.20 | 59 | — | — |
| 2021-03-09 | $768.00 | $768.00 | 103 | — | — |
| 2021-03-08 | $820.80 | $820.80 | 65 | — | — |
| 2021-03-05 | $840.00 | $840.00 | 59 | — | — |
| 2021-03-04 | $854.40 | $854.40 | 117 | — | — |
| 2021-03-03 | $888.00 | $888.00 | 51 | — | — |
| 2021-03-02 | $912.00 | $912.00 | 63 | — | — |
| 2021-03-01 | $967.20 | $967.20 | 135 | — | — |
| 2021-02-26 | $945.60 | $945.60 | 59 | — | — |
| 2021-02-25 | $888.00 | $888.00 | 131 | — | — |
| 2021-02-24 | $888.00 | $888.00 | 175 | — | — |
| 2021-02-23 | $859.20 | $859.20 | 70 | — | — |
| 2021-02-22 | $892.80 | $892.80 | 192 | — | — |
| 2021-02-19 | $849.60 | $849.60 | 112 | — | — |
| 2021-02-18 | $960.00 | $960.00 | 64 | — | — |
| 2021-02-17 | $960.00 | $960.00 | 226 | — | — |
| 2021-02-16 | $960.00 | $960.00 | 130 | — | — |
| 2021-02-12 | $974.40 | $974.40 | 195 | — | — |
| 2021-02-11 | $974.40 | $974.40 | 193 | — | — |
| 2021-02-10 | $1,108.80 | $1,108.80 | 141 | — | — |
| 2021-02-09 | $1,008.00 | $1,008.00 | 48 | — | — |
| 2021-02-08 | $1,010.40 | $1,010.40 | 145 | — | — |
| 2021-02-05 | $1,008.00 | $1,008.00 | 262 | — | — |
| 2021-02-04 | $835.20 | $835.20 | 120 | — | — |
| 2021-02-03 | $792.00 | $792.00 | 254 | — | — |
| 2021-02-02 | $672.00 | $672.00 | 91 | — | — |
| 2021-02-01 | $715.20 | $715.20 | 110 | — | — |
| 2021-01-29 | $672.00 | $672.00 | 193 | — | — |
| 2021-01-28 | $720.00 | $720.00 | 98 | — | — |
| 2021-01-27 | $672.00 | $672.00 | 144 | — | — |
| 2021-01-26 | $696.00 | $696.00 | 66 | — | — |
| 2021-01-25 | $724.80 | $724.80 | 192 | — | — |
| 2021-01-22 | $624.00 | $624.00 | 38 | — | — |
| 2021-01-21 | $624.00 | $624.00 | 51 | — | — |
| 2021-01-20 | $585.60 | $585.60 | 20 | — | — |
| 2021-01-19 | $576.00 | $576.00 | 96 | — | — |
| 2021-01-15 | $619.20 | $619.20 | 275 | — | — |
| 2021-01-14 | $672.00 | $672.00 | 29 | — | — |
| 2021-01-13 | $638.40 | $638.40 | 13 | — | — |
| 2021-01-12 | $643.20 | $643.20 | 38 | — | — |
| 2021-01-11 | $710.40 | $710.40 | 21 | — | — |
| 2021-01-08 | $686.40 | $686.40 | 112 | — | — |
| 2021-01-07 | $638.40 | $638.40 | 68 | — | — |
| 2021-01-06 | $556.80 | $556.80 | 166 | — | — |
| 2021-01-05 | $547.20 | $547.20 | 134 | — | — |
| 2021-01-04 | $530.40 | $530.40 | 162 | — | — |