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
- 2021-02-05 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 | $221.00 | $221.00 | 922 | — | — |
| 2021-12-30 | $219.00 | $219.00 | 1,260 | — | — |
| 2021-12-29 | $217.50 | $217.50 | 3,850 | — | — |
| 2021-12-28 | $222.00 | $222.00 | 1,828 | — | — |
| 2021-12-27 | $222.00 | $222.00 | 5,694 | — | — |
| 2021-12-23 | $207.50 | $207.50 | 7,498 | — | — |
| 2021-12-22 | $209.50 | $209.50 | 5,112 | — | — |
| 2021-12-21 | $206.50 | $206.50 | 2,876 | — | — |
| 2021-12-20 | $203.00 | $203.00 | 1,888 | — | — |
| 2021-12-17 | $206.00 | $206.00 | 2,908 | — | — |
| 2021-12-16 | $200.00 | $200.00 | 1,232 | — | — |
| 2021-12-15 | $205.50 | $205.50 | 2,264 | — | — |
| 2021-12-14 | $205.00 | $205.00 | 2,998 | — | — |
| 2021-12-13 | $215.00 | $215.00 | 3,134 | — | — |
| 2021-12-10 | $217.50 | $217.50 | 2,006 | — | — |
| 2021-12-09 | $221.50 | $221.50 | 1,122 | — | — |
| 2021-12-08 | $227.50 | $227.50 | 1,894 | — | — |
| 2021-12-07 | $230.50 | $230.50 | 8,014 | — | — |
| 2021-12-06 | $210.00 | $210.00 | 2,742 | — | — |
| 2021-12-03 | $208.50 | $208.50 | 6,000 | — | — |
| 2021-12-02 | $208.50 | $208.50 | 5,548 | — | — |
| 2021-12-01 | $211.50 | $211.50 | 7,010 | — | — |
| 2021-11-30 | $233.00 | $233.00 | 6,582 | — | — |
| 2021-11-29 | $233.00 | $233.00 | 2,974 | — | — |
| 2021-11-26 | $243.00 | $243.00 | 5,574 | — | — |
| 2021-11-24 | $253.50 | $253.50 | 11,566 | — | — |
| 2021-11-23 | $252.00 | $252.00 | 7,594 | — | — |
| 2021-11-22 | $262.50 | $262.50 | 7,846 | — | — |
| 2021-11-19 | $279.50 | $279.50 | 4,568 | — | — |
| 2021-11-18 | $272.50 | $272.50 | 6,348 | — | — |
| 2021-11-17 | $277.00 | $277.00 | 12,422 | — | — |
| 2021-11-16 | $299.50 | $299.50 | 7,874 | — | — |
| 2021-11-15 | $310.25 | $310.25 | 7,590 | — | — |
| 2021-11-12 | $310.00 | $310.00 | 6,418 | — | — |
| 2021-11-11 | $309.50 | $309.50 | 10,032 | — | — |
| 2021-11-10 | $325.00 | $325.00 | 13,450 | — | — |
| 2021-11-09 | $335.00 | $335.00 | 18,574 | — | — |
| 2021-11-08 | $343.50 | $343.50 | 25,988 | — | — |
| 2021-11-05 | $351.00 | $351.00 | 134,278 | — | — |
| 2021-11-04 | $634.00 | $634.00 | 719,772 | — | — |
| 2021-11-03 | $325.00 | $325.00 | 39,112 | — | — |
| 2021-11-02 | $364.50 | $364.50 | 2,528 | — | — |
| 2021-11-01 | $385.00 | $385.00 | 616 | — | — |
| 2021-10-29 | $380.50 | $380.50 | 526 | — | — |
| 2021-10-28 | $370.00 | $370.00 | 1,002 | — | — |
| 2021-10-27 | $375.00 | $375.00 | 1,050 | — | — |
| 2021-10-26 | $367.50 | $367.50 | 1,744 | — | — |
| 2021-10-25 | $422.50 | $422.50 | 1,282 | — | — |
| 2021-10-22 | $387.00 | $387.00 | 242 | — | — |
| 2021-10-21 | $399.50 | $399.50 | 552 | — | — |
| 2021-10-20 | $400.00 | $400.00 | 376 | — | — |
| 2021-10-19 | $412.50 | $412.50 | 448 | — | — |
| 2021-10-18 | $402.50 | $402.50 | 340 | — | — |
| 2021-10-15 | $396.00 | $396.00 | 264 | — | — |
| 2021-10-14 | $392.00 | $392.00 | 994 | — | — |
| 2021-10-13 | $414.00 | $414.00 | 744 | — | — |
| 2021-10-12 | $416.00 | $416.00 | 526 | — | — |
| 2021-10-11 | $402.50 | $402.50 | 394 | — | — |
| 2021-10-08 | $422.50 | $422.50 | 146 | — | — |
| 2021-10-07 | $434.50 | $434.50 | 284 | — | — |
| 2021-10-06 | $435.00 | $435.00 | 186 | — | — |
| 2021-10-05 | $442.50 | $442.50 | 520 | — | — |
| 2021-10-04 | $434.50 | $434.50 | 630 | — | — |
| 2021-10-01 | $461.50 | $461.50 | 560 | — | — |
| 2021-09-30 | $482.00 | $482.00 | 726 | — | — |
| 2021-09-29 | $464.00 | $464.00 | 312 | — | — |
| 2021-09-28 | $456.00 | $456.00 | 746 | — | — |
| 2021-09-27 | $482.50 | $482.50 | 1,874 | — | — |
| 2021-09-24 | $477.50 | $477.50 | 1,510 | — | — |
| 2021-09-23 | $440.50 | $440.50 | 1,188 | — | — |
| 2021-09-22 | $404.50 | $404.50 | 338 | — | — |
| 2021-09-21 | $405.50 | $405.50 | 454 | — | — |
| 2021-09-20 | $396.50 | $396.50 | 822 | — | — |
| 2021-09-17 | $429.00 | $429.00 | 648 | — | — |
| 2021-09-16 | $405.00 | $405.00 | 518 | — | — |
| 2021-09-15 | $410.50 | $410.50 | 918 | — | — |
| 2021-09-14 | $380.00 | $380.00 | 1,136 | — | — |
| 2021-09-13 | $450.00 | $450.00 | 1,048 | — | — |
| 2021-09-10 | $465.50 | $465.50 | 1,344 | — | — |
| 2021-09-09 | $462.50 | $462.50 | 1,066 | — | — |
| 2021-09-08 | $462.50 | $462.50 | 2,160 | — | — |
| 2021-09-07 | $450.00 | $450.00 | 3,078 | — | — |
| 2021-09-03 | $410.00 | $410.00 | 3,368 | — | — |
| 2021-09-02 | $419.00 | $419.00 | 6,054 | — | — |
| 2021-09-01 | $389.00 | $389.00 | 63,724 | — | — |
| 2021-08-31 | $326.50 | $326.50 | 402 | — | — |
| 2021-08-30 | $330.50 | $330.50 | 1,638 | — | — |
| 2021-08-27 | $302.50 | $302.50 | 376 | — | — |
| 2021-08-26 | $289.20 | $289.20 | 194 | — | — |
| 2021-08-25 | $289.90 | $289.90 | 600 | — | — |
| 2021-08-24 | $285.50 | $285.50 | 616 | — | — |
| 2021-08-23 | $292.50 | $292.50 | 412 | — | — |
| 2021-08-20 | $273.50 | $273.50 | 162 | — | — |
| 2021-08-19 | $272.50 | $272.50 | 392 | — | — |
| 2021-08-18 | $275.50 | $275.50 | 266 | — | — |
| 2021-08-17 | $275.00 | $275.00 | 754 | — | — |
| 2021-08-16 | $274.50 | $274.50 | 252 | — | — |
| 2021-08-13 | $290.50 | $290.50 | 240 | — | — |
| 2021-08-12 | $290.00 | $290.00 | 170 | — | — |
| 2021-08-11 | $293.00 | $293.00 | 256 | — | — |
| 2021-08-10 | $295.00 | $295.00 | 360 | — | — |
| 2021-08-09 | $301.00 | $301.00 | 50 | — | — |
| 2021-08-06 | $297.00 | $297.00 | 92 | — | — |
| 2021-08-05 | $289.50 | $289.50 | 436 | — | — |
| 2021-08-04 | $294.00 | $294.00 | 280 | — | — |
| 2021-08-03 | $293.50 | $293.50 | 812 | — | — |
| 2021-08-02 | $290.00 | $290.00 | 944 | — | — |
| 2021-07-30 | $270.00 | $270.00 | 654 | — | — |
| 2021-07-29 | $274.00 | $274.00 | 206 | — | — |
| 2021-07-28 | $272.50 | $272.50 | 184 | — | — |
| 2021-07-27 | $275.00 | $275.00 | 382 | — | — |
| 2021-07-26 | $266.00 | $266.00 | 616 | — | — |
| 2021-07-23 | $267.50 | $267.50 | 662 | — | — |
| 2021-07-22 | $298.00 | $298.00 | 324 | — | — |
| 2021-07-21 | $309.50 | $309.50 | 1,566 | — | — |
| 2021-07-20 | $271.50 | $271.50 | 368 | — | — |
| 2021-07-19 | $275.50 | $275.50 | 320 | — | — |
| 2021-07-16 | $280.00 | $280.00 | 758 | — | — |
| 2021-07-15 | $282.00 | $282.00 | 784 | — | — |
| 2021-07-14 | $289.00 | $289.00 | 726 | — | — |
| 2021-07-13 | $307.00 | $307.00 | 1,086 | — | — |
| 2021-07-12 | $311.00 | $311.00 | 882 | — | — |
| 2021-07-09 | $308.50 | $308.50 | 632 | — | — |
| 2021-07-08 | $306.50 | $306.50 | 3,632 | — | — |
| 2021-07-07 | $340.00 | $340.00 | 892 | — | — |
| 2021-07-06 | $351.50 | $351.50 | 1,114 | — | — |
| 2021-07-02 | $365.50 | $365.50 | 1,146 | — | — |
| 2021-07-01 | $371.50 | $371.50 | 1,326 | — | — |
| 2021-06-30 | $387.00 | $387.00 | 964 | — | — |
| 2021-06-29 | $384.50 | $384.50 | 822 | — | — |
| 2021-06-28 | $397.00 | $397.00 | 2,584 | — | — |
| 2021-06-25 | $362.50 | $362.50 | 1,310 | — | — |
| 2021-06-24 | $360.00 | $360.00 | 2,698 | — | — |
| 2021-06-23 | $350.00 | $350.00 | 5,670 | — | — |
| 2021-06-22 | $306.00 | $306.00 | 666 | — | — |
| 2021-06-21 | $307.00 | $307.00 | 1,000 | — | — |
| 2021-06-18 | $335.50 | $335.50 | 400 | — | — |
| 2021-06-17 | $335.50 | $335.50 | 564 | — | — |
| 2021-06-16 | $338.75 | $338.75 | 8,600 | — | — |
| 2021-06-15 | $325.00 | $325.00 | 768 | — | — |
| 2021-06-14 | $329.00 | $329.00 | 1,308 | — | — |
| 2021-06-11 | $345.50 | $345.50 | 4,226 | — | — |
| 2021-06-10 | $345.00 | $345.00 | 35,048 | — | — |
| 2021-06-09 | $329.50 | $329.50 | 292 | — | — |
| 2021-06-08 | $337.50 | $337.50 | 318 | — | — |
| 2021-06-07 | $354.50 | $354.50 | 770 | — | — |
| 2021-06-04 | $342.50 | $342.50 | 388 | — | — |
| 2021-06-03 | $345.00 | $345.00 | 436 | — | — |
| 2021-06-02 | $347.00 | $347.00 | 264 | — | — |
| 2021-06-01 | $346.00 | $346.00 | 1,018 | — | — |
| 2021-05-28 | $337.00 | $337.00 | 1,006 | — | — |
| 2021-05-27 | $321.00 | $321.00 | 208 | — | — |
| 2021-05-26 | $333.50 | $333.50 | 232 | — | — |
| 2021-05-25 | $341.50 | $341.50 | 464 | — | — |
| 2021-05-24 | $337.00 | $337.00 | 210 | — | — |
| 2021-05-21 | $343.00 | $343.00 | 352 | — | — |
| 2021-05-20 | $363.00 | $363.00 | 708 | — | — |
| 2021-05-19 | $349.00 | $349.00 | 504 | — | — |
| 2021-05-18 | $342.50 | $342.50 | 1,496 | — | — |
| 2021-05-17 | $309.00 | $309.00 | 1,564 | — | — |
| 2021-05-14 | $280.00 | $280.00 | 688 | — | — |
| 2021-05-13 | $265.00 | $265.00 | 922 | — | — |
| 2021-05-12 | $280.00 | $280.00 | 550 | — | — |
| 2021-05-11 | $297.50 | $297.50 | 492 | — | — |
| 2021-05-10 | $314.50 | $314.50 | 188 | — | — |
| 2021-05-07 | $331.50 | $331.50 | 280 | — | — |
| 2021-05-06 | $329.00 | $329.00 | 290 | — | — |
| 2021-05-05 | $337.50 | $337.50 | 252 | — | — |
| 2021-05-04 | $348.50 | $348.50 | 696 | — | — |
| 2021-05-03 | $350.00 | $350.00 | 314 | — | — |
| 2021-04-30 | $356.50 | $356.50 | 252 | — | — |
| 2021-04-29 | $367.00 | $367.00 | 396 | — | — |
| 2021-04-28 | $385.00 | $385.00 | 404 | — | — |
| 2021-04-27 | $391.50 | $391.50 | 630 | — | — |
| 2021-04-26 | $370.50 | $370.50 | 642 | — | — |
| 2021-04-23 | $346.50 | $346.50 | 280 | — | — |
| 2021-04-22 | $348.00 | $348.00 | 514 | — | — |
| 2021-04-21 | $350.00 | $350.00 | 1,256 | — | — |
| 2021-04-20 | $358.00 | $358.00 | 2,290 | — | — |
| 2021-04-19 | $342.50 | $342.50 | 1,620 | — | — |
| 2021-04-16 | $326.00 | $326.00 | 3,040 | — | — |
| 2021-04-15 | $386.00 | $386.00 | 2,470 | — | — |
| 2021-04-14 | $366.50 | $366.50 | 2,226 | — | — |
| 2021-04-13 | $325.50 | $325.50 | 1,964 | — | — |
| 2021-04-12 | $320.00 | $320.00 | 2,990 | — | — |
| 2021-04-09 | $304.50 | $304.50 | 5,212 | — | — |
| 2021-04-08 | $276.50 | $276.50 | 782 | — | — |
| 2021-04-07 | $272.00 | $272.00 | 1,684 | — | — |
| 2021-04-06 | $264.50 | $264.50 | 4,188 | — | — |
| 2021-04-05 | $260.00 | $260.00 | 4,508 | — | — |
| 2021-04-01 | $265.50 | $265.50 | 2,778 | — | — |
| 2021-03-31 | $295.00 | $295.00 | 8,160 | — | — |
| 2021-03-30 | $265.00 | $265.00 | 1,540 | — | — |
| 2021-03-29 | $270.00 | $270.00 | 1,484 | — | — |
| 2021-03-26 | $301.50 | $301.50 | 1,550 | — | — |
| 2021-03-25 | $326.00 | $326.00 | 492 | — | — |
| 2021-03-24 | $331.00 | $331.00 | 1,334 | — | — |
| 2021-03-23 | $360.00 | $360.00 | 804 | — | — |
| 2021-03-22 | $388.50 | $388.50 | 558 | — | — |
| 2021-03-19 | $381.50 | $381.50 | 1,140 | — | — |
| 2021-03-18 | $375.00 | $375.00 | 806 | — | — |
| 2021-03-17 | $388.00 | $388.00 | 820 | — | — |
| 2021-03-16 | $379.50 | $379.50 | 2,192 | — | — |
| 2021-03-15 | $390.00 | $390.00 | 1,052 | — | — |
| 2021-03-12 | $363.00 | $363.00 | 1,004 | — | — |
| 2021-03-11 | $375.50 | $375.50 | 542 | — | — |
| 2021-03-10 | $381.00 | $381.00 | 1,018 | — | — |
| 2021-03-09 | $377.00 | $377.00 | 2,494 | — | — |
| 2021-03-08 | $377.00 | $377.00 | 7,062 | — | — |
| 2021-03-05 | $351.50 | $351.50 | 1,430 | — | — |
| 2021-03-04 | $355.00 | $355.00 | 818 | — | — |
| 2021-03-03 | $353.00 | $353.00 | 1,558 | — | — |
| 2021-03-02 | $387.50 | $387.50 | 2,426 | — | — |
| 2021-03-01 | $354.00 | $354.00 | 388 | — | — |
| 2021-02-26 | $349.00 | $349.00 | 632 | — | — |
| 2021-02-25 | $370.50 | $370.50 | 1,818 | — | — |
| 2021-02-24 | $375.00 | $375.00 | 334 | — | — |
| 2021-02-23 | $364.00 | $364.00 | 3,650 | — | — |
| 2021-02-22 | $408.50 | $408.50 | 602 | — | — |
| 2021-02-19 | $420.00 | $420.00 | 1,948 | — | — |
| 2021-02-18 | $434.50 | $434.50 | 2,072 | — | — |
| 2021-02-17 | $412.00 | $412.00 | 2,562 | — | — |
| 2021-02-16 | $437.50 | $437.50 | 2,620 | — | — |
| 2021-02-12 | $459.00 | $459.00 | 1,236 | — | — |
| 2021-02-11 | $456.00 | $456.00 | 1,418 | — | — |
| 2021-02-10 | $470.00 | $470.00 | 4,970 | — | — |
| 2021-02-09 | $467.50 | $467.50 | 6,806 | — | — |
| 2021-02-08 | $497.50 | $497.50 | 10,136 | — | — |
| 2021-02-05 | $494.50 | $494.50 | 28,008 | — | — |