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
- 2014-04-01 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 | $470.00 | $470.00 | 337 | — | — |
| 2021-12-30 | $456.25 | $456.25 | 1,881 | — | — |
| 2021-12-29 | $487.75 | $487.75 | 252 | — | — |
| 2021-12-28 | $520.00 | $520.00 | 517 | — | — |
| 2021-12-27 | $533.75 | $533.75 | 1,058 | — | — |
| 2021-12-23 | $526.25 | $526.25 | 1,358 | — | — |
| 2021-12-22 | $456.25 | $456.25 | 200 | — | — |
| 2021-12-21 | $460.00 | $460.00 | 265 | — | — |
| 2021-12-20 | $426.25 | $426.25 | 197 | — | — |
| 2021-12-17 | $431.25 | $431.25 | 252 | — | — |
| 2021-12-16 | $447.50 | $447.50 | 522 | — | — |
| 2021-12-15 | $446.25 | $446.25 | 698 | — | — |
| 2021-12-14 | $432.50 | $432.50 | 282 | — | — |
| 2021-12-13 | $452.50 | $452.50 | 415 | — | — |
| 2021-12-10 | $496.25 | $496.25 | 770 | — | — |
| 2021-12-09 | $538.75 | $538.75 | 1,841 | — | — |
| 2021-12-08 | $550.00 | $550.00 | 4,014 | — | — |
| 2021-12-07 | $505.00 | $505.00 | 1,439 | — | — |
| 2021-12-06 | $473.75 | $473.75 | 1,751 | — | — |
| 2021-12-03 | $406.25 | $406.25 | 690 | — | — |
| 2021-12-02 | $436.25 | $436.25 | 612 | — | — |
| 2021-12-01 | $432.50 | $432.50 | 794 | — | — |
| 2021-11-30 | $437.50 | $437.50 | 764 | — | — |
| 2021-11-29 | $452.50 | $452.50 | 743 | — | — |
| 2021-11-26 | $450.00 | $450.00 | 215 | — | — |
| 2021-11-24 | $481.25 | $481.25 | 2,291 | — | — |
| 2021-11-23 | $446.25 | $446.25 | 325 | — | — |
| 2021-11-22 | $463.75 | $463.75 | 788 | — | — |
| 2021-11-19 | $446.25 | $446.25 | 828 | — | — |
| 2021-11-18 | $465.00 | $465.00 | 1,078 | — | — |
| 2021-11-17 | $475.00 | $475.00 | 706 | — | — |
| 2021-11-16 | $485.00 | $485.00 | 1,062 | — | — |
| 2021-11-15 | $495.00 | $495.00 | 1,345 | — | — |
| 2021-11-12 | $526.25 | $526.25 | 778 | — | — |
| 2021-11-11 | $546.25 | $546.25 | 2,790 | — | — |
| 2021-11-10 | $501.25 | $501.25 | 2,379 | — | — |
| 2021-11-09 | $527.50 | $527.50 | 970 | — | — |
| 2021-11-08 | $525.00 | $525.00 | 1,430 | — | — |
| 2021-11-05 | $536.25 | $536.25 | 2,791 | — | — |
| 2021-11-04 | $573.75 | $573.75 | 5,248 | — | — |
| 2021-11-03 | $595.00 | $595.00 | 71,090 | — | — |
| 2021-11-02 | $787.50 | $787.50 | 35,736 | — | — |
| 2021-11-01 | $635.00 | $635.00 | 20,387 | — | — |
| 2021-10-29 | $482.50 | $482.50 | 126 | — | — |
| 2021-10-28 | $487.50 | $487.50 | 122 | — | — |
| 2021-10-27 | $493.75 | $493.75 | 164 | — | — |
| 2021-10-26 | $486.25 | $486.25 | 1,862 | — | — |
| 2021-10-25 | $542.50 | $542.50 | 306 | — | — |
| 2021-10-22 | $616.25 | $616.25 | 74 | — | — |
| 2021-10-21 | $648.75 | $648.75 | 42 | — | — |
| 2021-10-20 | $612.50 | $612.50 | 82 | — | — |
| 2021-10-19 | $603.75 | $603.75 | 30 | — | — |
| 2021-10-18 | $581.25 | $581.25 | 2,462 | — | — |
| 2021-10-15 | $565.63 | $565.63 | 9 | — | — |
| 2021-10-14 | $581.25 | $581.25 | 40 | — | — |
| 2021-10-13 | $594.25 | $594.25 | 22 | — | — |
| 2021-10-12 | $576.25 | $576.25 | 30 | — | — |
| 2021-10-11 | $590.63 | $590.63 | 38 | — | — |
| 2021-10-08 | $566.25 | $566.25 | 100 | — | — |
| 2021-10-07 | $556.25 | $556.25 | 29 | — | — |
| 2021-10-06 | $551.25 | $551.25 | 318 | — | — |
| 2021-10-05 | $588.75 | $588.75 | 370 | — | — |
| 2021-10-04 | $657.50 | $657.50 | 62 | — | — |
| 2021-10-01 | $672.50 | $672.50 | 198 | — | — |
| 2021-09-30 | $608.75 | $608.75 | 34 | — | — |
| 2021-09-29 | $643.75 | $643.75 | 8 | — | — |
| 2021-09-28 | $621.25 | $621.25 | 50 | — | — |
| 2021-09-27 | $667.50 | $667.50 | 42 | — | — |
| 2021-09-24 | $641.25 | $641.25 | 12 | — | — |
| 2021-09-23 | $668.75 | $668.75 | 38 | — | — |
| 2021-09-22 | $646.25 | $646.25 | 10 | — | — |
| 2021-09-21 | $645.00 | $645.00 | 57 | — | — |
| 2021-09-20 | $656.25 | $656.25 | 150 | — | — |
| 2021-09-17 | $731.25 | $731.25 | 129 | — | — |
| 2021-09-16 | $626.25 | $626.25 | 430 | — | — |
| 2021-09-15 | $661.25 | $661.25 | 366 | — | — |
| 2021-09-14 | $676.25 | $676.25 | 72 | — | — |
| 2021-09-13 | $657.50 | $657.50 | 65 | — | — |
| 2021-09-10 | $651.25 | $651.25 | 54 | — | — |
| 2021-09-09 | $685.00 | $685.00 | 182 | — | — |
| 2021-09-08 | $612.50 | $612.50 | 177 | — | — |
| 2021-09-07 | $662.50 | $662.50 | 100 | — | — |
| 2021-09-03 | $687.50 | $687.50 | 58 | — | — |
| 2021-09-02 | $687.50 | $687.50 | 30 | — | — |
| 2021-09-01 | $675.00 | $675.00 | 24 | — | — |
| 2021-08-31 | $650.00 | $650.00 | 107 | — | — |
| 2021-08-30 | $681.25 | $681.25 | 24 | — | — |
| 2021-08-27 | $626.25 | $626.25 | 117 | — | — |
| 2021-08-26 | $662.50 | $662.50 | 62 | — | — |
| 2021-08-25 | $653.75 | $653.75 | 129 | — | — |
| 2021-08-24 | $587.50 | $587.50 | 46 | — | — |
| 2021-08-23 | $587.50 | $587.50 | 204 | — | — |
| 2021-08-20 | $576.25 | $576.25 | 113 | — | — |
| 2021-08-19 | $582.50 | $582.50 | 188 | — | — |
| 2021-08-18 | $605.00 | $605.00 | 523 | — | — |
| 2021-08-17 | $587.50 | $587.50 | 347 | — | — |
| 2021-08-16 | $625.00 | $625.00 | 420 | — | — |
| 2021-08-13 | $697.50 | $697.50 | 186 | — | — |
| 2021-08-12 | $776.25 | $776.25 | 14 | — | — |
| 2021-08-11 | $700.00 | $700.00 | 345 | — | — |
| 2021-08-10 | $808.75 | $808.75 | 81 | — | — |
| 2021-08-09 | $743.75 | $743.75 | 42 | — | — |
| 2021-08-06 | $743.75 | $743.75 | 94 | — | — |
| 2021-08-05 | $708.75 | $708.75 | 157 | — | — |
| 2021-08-04 | $763.75 | $763.75 | 233 | — | — |
| 2021-08-03 | $796.25 | $796.25 | 242 | — | — |
| 2021-08-02 | $875.00 | $875.00 | 116 | — | — |
| 2021-07-30 | $876.25 | $876.25 | 61 | — | — |
| 2021-07-29 | $890.00 | $890.00 | 15 | — | — |
| 2021-07-28 | $896.25 | $896.25 | 65 | — | — |
| 2021-07-27 | $897.50 | $897.50 | 270 | — | — |
| 2021-07-26 | $865.00 | $865.00 | 123 | — | — |
| 2021-07-23 | $902.50 | $902.50 | 241 | — | — |
| 2021-07-22 | $953.75 | $953.75 | 78 | — | — |
| 2021-07-21 | $1,018.75 | $1,018.75 | 19 | — | — |
| 2021-07-20 | $1,038.75 | $1,038.75 | 54 | — | — |
| 2021-07-19 | $1,068.75 | $1,068.75 | 66 | — | — |
| 2021-07-16 | $1,025.00 | $1,025.00 | 122 | — | — |
| 2021-07-15 | $1,036.25 | $1,036.25 | 51 | — | — |
| 2021-07-14 | $1,012.50 | $1,012.50 | 45 | — | — |
| 2021-07-13 | $1,057.50 | $1,057.50 | 27 | — | — |
| 2021-07-12 | $1,132.50 | $1,132.50 | 24 | — | — |
| 2021-07-09 | $1,040.00 | $1,040.00 | 30 | — | — |
| 2021-07-08 | $1,043.75 | $1,043.75 | 122 | — | — |
| 2021-07-07 | $1,123.38 | $1,123.38 | 101 | — | — |
| 2021-07-06 | $1,105.00 | $1,105.00 | 23 | — | — |
| 2021-07-02 | $1,121.25 | $1,121.25 | 51 | — | — |
| 2021-07-01 | $1,137.50 | $1,137.50 | 18 | — | — |
| 2021-06-30 | $1,173.75 | $1,173.75 | 27 | — | — |
| 2021-06-29 | $1,200.00 | $1,200.00 | 142 | — | — |
| 2021-06-28 | $1,170.00 | $1,170.00 | 173 | — | — |
| 2021-06-25 | $1,246.25 | $1,246.25 | 265 | — | — |
| 2021-06-24 | $1,173.75 | $1,173.75 | 392 | — | — |
| 2021-06-23 | $1,052.50 | $1,052.50 | 20 | — | — |
| 2021-06-22 | $1,048.75 | $1,048.75 | 76 | — | — |
| 2021-06-21 | $1,048.75 | $1,048.75 | 33 | — | — |
| 2021-06-18 | $1,086.25 | $1,086.25 | 126 | — | — |
| 2021-06-17 | $1,095.00 | $1,095.00 | 66 | — | — |
| 2021-06-16 | $1,056.25 | $1,056.25 | 73 | — | — |
| 2021-06-15 | $1,001.25 | $1,001.25 | 316 | — | — |
| 2021-06-14 | $1,102.50 | $1,102.50 | 337 | — | — |
| 2021-06-11 | $1,077.13 | $1,077.13 | 614 | — | — |
| 2021-06-10 | $1,094.88 | $1,094.88 | 44 | — | — |
| 2021-06-09 | $1,100.00 | $1,100.00 | 82 | — | — |
| 2021-06-08 | $1,071.25 | $1,071.25 | 155 | — | — |
| 2021-06-07 | $1,062.50 | $1,062.50 | 61 | — | — |
| 2021-06-04 | $1,111.25 | $1,111.25 | 61 | — | — |
| 2021-06-03 | $1,062.50 | $1,062.50 | 67 | — | — |
| 2021-06-02 | $1,031.25 | $1,031.25 | 46 | — | — |
| 2021-06-01 | $1,041.88 | $1,041.88 | 350 | — | — |
| 2021-05-28 | $1,017.50 | $1,017.50 | 52 | — | — |
| 2021-05-27 | $1,025.00 | $1,025.00 | 30 | — | — |
| 2021-05-26 | $1,012.50 | $1,012.50 | 143 | — | — |
| 2021-05-25 | $1,033.75 | $1,033.75 | 207 | — | — |
| 2021-05-24 | $1,050.00 | $1,050.00 | 402 | — | — |
| 2021-05-21 | $1,012.50 | $1,012.50 | 301 | — | — |
| 2021-05-20 | $963.75 | $963.75 | 233 | — | — |
| 2021-05-19 | $965.00 | $965.00 | 116 | — | — |
| 2021-05-18 | $943.75 | $943.75 | 137 | — | — |
| 2021-05-17 | $898.75 | $898.75 | 576 | — | — |
| 2021-05-14 | $838.75 | $838.75 | 54 | — | — |
| 2021-05-13 | $837.50 | $837.50 | 11 | — | — |
| 2021-05-12 | $822.50 | $822.50 | 78 | — | — |
| 2021-05-11 | $872.50 | $872.50 | 41 | — | — |
| 2021-05-10 | $863.75 | $863.75 | 108 | — | — |
| 2021-05-07 | $923.75 | $923.75 | 35 | — | — |
| 2021-05-06 | $871.25 | $871.25 | 44 | — | — |
| 2021-05-05 | $878.75 | $878.75 | 184 | — | — |
| 2021-05-04 | $926.25 | $926.25 | 315 | — | — |
| 2021-05-03 | $987.50 | $987.50 | 127 | — | — |
| 2021-04-30 | $902.50 | $902.50 | 58 | — | — |
| 2021-04-29 | $890.00 | $890.00 | 242 | — | — |
| 2021-04-28 | $939.38 | $939.38 | 318 | — | — |
| 2021-04-27 | $968.25 | $968.25 | 366 | — | — |
| 2021-04-26 | $923.75 | $923.75 | 1,084 | — | — |
| 2021-04-23 | $935.00 | $935.00 | 538 | — | — |
| 2021-04-22 | $895.00 | $895.00 | 1,658 | — | — |
| 2021-04-21 | $760.00 | $760.00 | 139 | — | — |
| 2021-04-20 | $752.50 | $752.50 | 85 | — | — |
| 2021-04-19 | $755.00 | $755.00 | 149 | — | — |
| 2021-04-16 | $782.50 | $782.50 | 159 | — | — |
| 2021-04-15 | $797.50 | $797.50 | 415 | — | — |
| 2021-04-14 | $795.00 | $795.00 | 624 | — | — |
| 2021-04-13 | $728.13 | $728.13 | 435 | — | — |
| 2021-04-12 | $731.25 | $731.25 | 1,086 | — | — |
| 2021-04-09 | $677.50 | $677.50 | 446 | — | — |
| 2021-04-08 | $647.50 | $647.50 | 499 | — | — |
| 2021-04-07 | $613.75 | $613.75 | 125 | — | — |
| 2021-04-06 | $606.25 | $606.25 | 299 | — | — |
| 2021-04-05 | $613.75 | $613.75 | 2,714 | — | — |
| 2021-04-01 | $593.75 | $593.75 | 51 | — | — |
| 2021-03-31 | $581.25 | $581.25 | 44 | — | — |
| 2021-03-30 | $593.75 | $593.75 | 90 | — | — |
| 2021-03-29 | $565.00 | $565.00 | 36 | — | — |
| 2021-03-26 | $577.50 | $577.50 | 115 | — | — |
| 2021-03-25 | $606.25 | $606.25 | 107 | — | — |
| 2021-03-24 | $606.25 | $606.25 | 54 | — | — |
| 2021-03-23 | $616.25 | $616.25 | 111 | — | — |
| 2021-03-22 | $627.50 | $627.50 | 66 | — | — |
| 2021-03-19 | $620.00 | $620.00 | 113 | — | — |
| 2021-03-18 | $606.25 | $606.25 | 108 | — | — |
| 2021-03-17 | $615.00 | $615.00 | 90 | — | — |
| 2021-03-16 | $637.50 | $637.50 | 55 | — | — |
| 2021-03-15 | $650.00 | $650.00 | 52 | — | — |
| 2021-03-12 | $638.75 | $638.75 | 30 | — | — |
| 2021-03-11 | $620.00 | $620.00 | 38 | — | — |
| 2021-03-10 | $642.50 | $642.50 | 94 | — | — |
| 2021-03-09 | $608.75 | $608.75 | 52 | — | — |
| 2021-03-08 | $603.50 | $603.50 | 146 | — | — |
| 2021-03-05 | $617.50 | $617.50 | 185 | — | — |
| 2021-03-04 | $587.50 | $587.50 | 565 | — | — |
| 2021-03-03 | $625.00 | $625.00 | 41 | — | — |
| 2021-03-02 | $648.75 | $648.75 | 274 | — | — |
| 2021-03-01 | $623.75 | $623.75 | 259 | — | — |
| 2021-02-26 | $565.00 | $565.00 | 131 | — | — |
| 2021-02-25 | $572.50 | $572.50 | 238 | — | — |
| 2021-02-24 | $630.00 | $630.00 | 298 | — | — |
| 2021-02-23 | $603.75 | $603.75 | 510 | — | — |
| 2021-02-22 | $642.50 | $642.50 | 285 | — | — |
| 2021-02-19 | $665.00 | $665.00 | 352 | — | — |
| 2021-02-18 | $660.00 | $660.00 | 319 | — | — |
| 2021-02-17 | $716.25 | $716.25 | 3,203 | — | — |
| 2021-02-16 | $598.63 | $598.63 | 374 | — | — |
| 2021-02-12 | $608.75 | $608.75 | 1,216 | — | — |
| 2021-02-11 | $581.25 | $581.25 | 416 | — | — |
| 2021-02-10 | $583.75 | $583.75 | 1,626 | — | — |
| 2021-02-09 | $522.50 | $522.50 | 254 | — | — |
| 2021-02-08 | $508.75 | $508.75 | 706 | — | — |
| 2021-02-05 | $485.00 | $485.00 | 3,866 | — | — |
| 2021-02-04 | $490.00 | $490.00 | 612 | — | — |
| 2021-02-03 | $482.50 | $482.50 | 779 | — | — |
| 2021-02-02 | $482.50 | $482.50 | 1,298 | — | — |
| 2021-02-01 | $483.75 | $483.75 | 1,663 | — | — |
| 2021-01-29 | $448.75 | $448.75 | 733 | — | — |
| 2021-01-28 | $465.00 | $465.00 | 583 | — | — |
| 2021-01-27 | $475.00 | $475.00 | 790 | — | — |
| 2021-01-26 | $510.00 | $510.00 | 2,044 | — | — |
| 2021-01-25 | $467.50 | $467.50 | 1,063 | — | — |
| 2021-01-22 | $453.25 | $453.25 | 614 | — | — |
| 2021-01-21 | $458.75 | $458.75 | 353 | — | — |
| 2021-01-20 | $458.75 | $458.75 | 4,425 | — | — |
| 2021-01-19 | $418.75 | $418.75 | 619 | — | — |
| 2021-01-15 | $418.75 | $418.75 | 294 | — | — |
| 2021-01-14 | $433.75 | $433.75 | 278 | — | — |
| 2021-01-13 | $440.00 | $440.00 | 579 | — | — |
| 2021-01-12 | $422.50 | $422.50 | 353 | — | — |
| 2021-01-11 | $418.75 | $418.75 | 248 | — | — |
| 2021-01-08 | $415.00 | $415.00 | 545 | — | — |
| 2021-01-07 | $405.00 | $405.00 | 497 | — | — |
| 2021-01-06 | $410.00 | $410.00 | 892 | — | — |
| 2021-01-05 | $412.50 | $412.50 | 2,058 | — | — |
| 2021-01-04 | $423.75 | $423.75 | 5,582 | — | — |