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
- 1999-01-06 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 | $421.00 | $421.00 | 386 | — | — |
| 2021-12-30 | $423.50 | $423.50 | 548 | — | — |
| 2021-12-29 | $400.00 | $400.00 | 172 | — | — |
| 2021-12-28 | $400.00 | $400.00 | 152 | — | — |
| 2021-12-27 | $403.00 | $403.00 | 748 | — | — |
| 2021-12-23 | $419.50 | $419.50 | 408 | — | — |
| 2021-12-22 | $389.50 | $389.50 | 208 | — | — |
| 2021-12-21 | $380.00 | $380.00 | 206 | — | — |
| 2021-12-20 | $370.00 | $370.00 | 224 | — | — |
| 2021-12-17 | $380.00 | $380.00 | 378 | — | — |
| 2021-12-16 | $381.00 | $381.00 | 506 | — | — |
| 2021-12-15 | $367.50 | $367.50 | 838 | — | — |
| 2021-12-14 | $370.50 | $370.50 | 1,434 | — | — |
| 2021-12-13 | $385.50 | $385.50 | 510 | — | — |
| 2021-12-10 | $385.00 | $385.00 | 1,312 | — | — |
| 2021-12-09 | $395.50 | $395.50 | 436 | — | — |
| 2021-12-08 | $401.00 | $401.00 | 622 | — | — |
| 2021-12-07 | $406.50 | $406.50 | 1,062 | — | — |
| 2021-12-06 | $396.00 | $396.00 | 2,498 | — | — |
| 2021-12-03 | $457.50 | $457.50 | 2,236 | — | — |
| 2021-12-02 | $500.50 | $500.50 | 2,586 | — | — |
| 2021-12-01 | $495.00 | $495.00 | 268 | — | — |
| 2021-11-30 | $501.50 | $501.50 | 132 | — | — |
| 2021-11-29 | $500.00 | $500.00 | 356 | — | — |
| 2021-11-26 | $495.00 | $495.00 | 502 | — | — |
| 2021-11-24 | $525.50 | $525.50 | 332 | — | — |
| 2021-11-23 | $525.50 | $525.50 | 928 | — | — |
| 2021-11-22 | $544.00 | $544.00 | 442 | — | — |
| 2021-11-19 | $568.50 | $568.50 | 200 | — | — |
| 2021-11-18 | $571.00 | $571.00 | 244 | — | — |
| 2021-11-17 | $573.50 | $573.50 | 246 | — | — |
| 2021-11-16 | $553.50 | $553.50 | 264 | — | — |
| 2021-11-15 | $559.50 | $559.50 | 748 | — | — |
| 2021-11-12 | $580.00 | $580.00 | 202 | — | — |
| 2021-11-11 | $572.00 | $572.00 | 384 | — | — |
| 2021-11-10 | $587.50 | $587.50 | 178 | — | — |
| 2021-11-09 | $600.00 | $600.00 | 358 | — | — |
| 2021-11-08 | $599.50 | $599.50 | 148 | — | — |
| 2021-11-05 | $592.00 | $592.00 | 278 | — | — |
| 2021-11-04 | $577.00 | $577.00 | 572 | — | — |
| 2021-11-03 | $595.50 | $595.50 | 896 | — | — |
| 2021-11-02 | $589.00 | $589.00 | 1,256 | — | — |
| 2021-11-01 | $560.00 | $560.00 | 662 | — | — |
| 2021-10-29 | $541.50 | $541.50 | 278 | — | — |
| 2021-10-28 | $534.00 | $534.00 | 318 | — | — |
| 2021-10-27 | $526.00 | $526.00 | 332 | — | — |
| 2021-10-26 | $525.00 | $525.00 | 302 | — | — |
| 2021-10-25 | $543.50 | $543.50 | 546 | — | — |
| 2021-10-22 | $533.00 | $533.00 | 684 | — | — |
| 2021-10-21 | $538.50 | $538.50 | 126 | — | — |
| 2021-10-20 | $535.00 | $535.00 | 302 | — | — |
| 2021-10-19 | $540.00 | $540.00 | 200 | — | — |
| 2021-10-18 | $524.00 | $524.00 | 824 | — | — |
| 2021-10-15 | $525.00 | $525.00 | 262 | — | — |
| 2021-10-14 | $525.50 | $525.50 | 1,670 | — | — |
| 2021-10-13 | $535.50 | $535.50 | 366 | — | — |
| 2021-10-12 | $530.00 | $530.00 | 30 | — | — |
| 2021-10-11 | $526.50 | $526.50 | 744 | — | — |
| 2021-10-08 | $539.50 | $539.50 | 116 | — | — |
| 2021-10-07 | $534.50 | $534.50 | 392 | — | — |
| 2021-10-06 | $534.00 | $534.00 | 420 | — | — |
| 2021-10-05 | $535.00 | $535.00 | 506 | — | — |
| 2021-10-04 | $544.00 | $544.00 | 708 | — | — |
| 2021-10-01 | $557.00 | $557.00 | 194 | — | — |
| 2021-09-30 | $566.00 | $566.00 | 376 | — | — |
| 2021-09-29 | $562.50 | $562.50 | 858 | — | — |
| 2021-09-28 | $576.50 | $576.50 | 520 | — | — |
| 2021-09-27 | $582.00 | $582.00 | 1,426 | — | — |
| 2021-09-24 | $560.50 | $560.50 | 192 | — | — |
| 2021-09-23 | $572.50 | $572.50 | 446 | — | — |
| 2021-09-22 | $557.00 | $557.00 | 1,206 | — | — |
| 2021-09-21 | $533.00 | $533.00 | 278 | — | — |
| 2021-09-20 | $532.50 | $532.50 | 1,644 | — | — |
| 2021-09-17 | $541.50 | $541.50 | 1,046 | — | — |
| 2021-09-16 | $537.00 | $537.00 | 596 | — | — |
| 2021-09-15 | $519.00 | $519.00 | 286 | — | — |
| 2021-09-14 | $509.00 | $509.00 | 1,068 | — | — |
| 2021-09-13 | $520.00 | $520.00 | 500 | — | — |
| 2021-09-10 | $531.50 | $531.50 | 750 | — | — |
| 2021-09-09 | $520.00 | $520.00 | 134 | — | — |
| 2021-09-08 | $510.00 | $510.00 | 126 | — | — |
| 2021-09-07 | $511.00 | $511.00 | 586 | — | — |
| 2021-09-03 | $520.00 | $520.00 | 668 | — | — |
| 2021-09-02 | $535.00 | $535.00 | 302 | — | — |
| 2021-09-01 | $529.00 | $529.00 | 556 | — | — |
| 2021-08-31 | $542.50 | $542.50 | 354 | — | — |
| 2021-08-30 | $514.50 | $514.50 | 854 | — | — |
| 2021-08-27 | $505.00 | $505.00 | 830 | — | — |
| 2021-08-26 | $499.50 | $499.50 | 1,532 | — | — |
| 2021-08-25 | $482.50 | $482.50 | 950 | — | — |
| 2021-08-24 | $472.50 | $472.50 | 436 | — | — |
| 2021-08-23 | $460.00 | $460.00 | 204 | — | — |
| 2021-08-20 | $446.00 | $446.00 | 80 | — | — |
| 2021-08-19 | $471.50 | $471.50 | 204 | — | — |
| 2021-08-18 | $450.00 | $450.00 | 32 | — | — |
| 2021-08-17 | $442.50 | $442.50 | 442 | — | — |
| 2021-08-16 | $469.00 | $469.00 | 362 | — | — |
| 2021-08-13 | $475.00 | $475.00 | 350 | — | — |
| 2021-08-12 | $444.50 | $444.50 | 106 | — | — |
| 2021-08-11 | $443.00 | $443.00 | 204 | — | — |
| 2021-08-10 | $438.00 | $438.00 | 122 | — | — |
| 2021-08-09 | $432.50 | $432.50 | 410 | — | — |
| 2021-08-06 | $447.50 | $447.50 | 262 | — | — |
| 2021-08-05 | $447.00 | $447.00 | 262 | — | — |
| 2021-08-04 | $455.00 | $455.00 | 74 | — | — |
| 2021-08-03 | $445.00 | $445.00 | 690 | — | — |
| 2021-08-02 | $458.50 | $458.50 | 552 | — | — |
| 2021-07-30 | $451.50 | $451.50 | 208 | — | — |
| 2021-07-29 | $453.00 | $453.00 | 184 | — | — |
| 2021-07-28 | $457.00 | $457.00 | 218 | — | — |
| 2021-07-27 | $445.00 | $445.00 | 508 | — | — |
| 2021-07-26 | $460.50 | $460.50 | 482 | — | — |
| 2021-07-23 | $485.50 | $485.50 | 350 | — | — |
| 2021-07-22 | $465.00 | $465.00 | 336 | — | — |
| 2021-07-21 | $475.00 | $475.00 | 822 | — | — |
| 2021-07-20 | $472.50 | $472.50 | 118 | — | — |
| 2021-07-19 | $448.00 | $448.00 | 806 | — | — |
| 2021-07-16 | $461.50 | $461.50 | 624 | — | — |
| 2021-07-15 | $479.00 | $479.00 | 788 | — | — |
| 2021-07-14 | $465.00 | $465.00 | 598 | — | — |
| 2021-07-13 | $480.50 | $480.50 | 370 | — | — |
| 2021-07-12 | $482.00 | $482.00 | 212 | — | — |
| 2021-07-09 | $480.00 | $480.00 | 132 | — | — |
| 2021-07-08 | $478.00 | $478.00 | 288 | — | — |
| 2021-07-07 | $481.00 | $481.00 | 778 | — | — |
| 2021-07-06 | $481.00 | $481.00 | 248 | — | — |
| 2021-07-02 | $492.00 | $492.00 | 446 | — | — |
| 2021-07-01 | $486.00 | $486.00 | 326 | — | — |
| 2021-06-30 | $493.00 | $493.00 | 1,136 | — | — |
| 2021-06-29 | $480.00 | $480.00 | 652 | — | — |
| 2021-06-28 | $495.50 | $495.50 | 880 | — | — |
| 2021-06-25 | $498.50 | $498.50 | 486 | — | — |
| 2021-06-24 | $492.50 | $492.50 | 610 | — | — |
| 2021-06-23 | $490.00 | $490.00 | 472 | — | — |
| 2021-06-22 | $487.50 | $487.50 | 1,146 | — | — |
| 2021-06-21 | $494.00 | $494.00 | 1,536 | — | — |
| 2021-06-18 | $515.00 | $515.00 | 856 | — | — |
| 2021-06-17 | $528.00 | $528.00 | 622 | — | — |
| 2021-06-16 | $526.00 | $526.00 | 422 | — | — |
| 2021-06-15 | $536.50 | $536.50 | 3,142 | — | — |
| 2021-06-14 | $526.00 | $526.00 | 452 | — | — |
| 2021-06-11 | $523.50 | $523.50 | 912 | — | — |
| 2021-06-10 | $517.50 | $517.50 | 6,916 | — | — |
| 2021-06-09 | $503.50 | $503.50 | 594 | — | — |
| 2021-06-08 | $511.00 | $511.00 | 846 | — | — |
| 2021-06-07 | $514.00 | $514.00 | 840 | — | — |
| 2021-06-04 | $507.00 | $507.00 | 412 | — | — |
| 2021-06-03 | $496.50 | $496.50 | 332 | — | — |
| 2021-06-02 | $491.00 | $491.00 | 496 | — | — |
| 2021-06-01 | $480.50 | $480.50 | 324 | — | — |
| 2021-05-28 | $475.50 | $475.50 | 544 | — | — |
| 2021-05-27 | $471.00 | $471.00 | 794 | — | — |
| 2021-05-26 | $458.00 | $458.00 | 730 | — | — |
| 2021-05-25 | $455.00 | $455.00 | 598 | — | — |
| 2021-05-24 | $455.50 | $455.50 | 420 | — | — |
| 2021-05-21 | $459.00 | $459.00 | 958 | — | — |
| 2021-05-20 | $460.50 | $460.50 | 856 | — | — |
| 2021-05-19 | $489.50 | $489.50 | 728 | — | — |
| 2021-05-18 | $491.00 | $491.00 | 374 | — | — |
| 2021-05-17 | $481.50 | $481.50 | 274 | — | — |
| 2021-05-14 | $482.00 | $482.00 | 462 | — | — |
| 2021-05-13 | $476.00 | $476.00 | 1,966 | — | — |
| 2021-05-12 | $500.50 | $500.50 | 856 | — | — |
| 2021-05-11 | $506.00 | $506.00 | 1,878 | — | — |
| 2021-05-10 | $495.00 | $495.00 | 1,018 | — | — |
| 2021-05-07 | $502.50 | $502.50 | 1,090 | — | — |
| 2021-05-06 | $510.00 | $510.00 | 896 | — | — |
| 2021-05-05 | $522.50 | $522.50 | 1,096 | — | — |
| 2021-05-04 | $522.00 | $522.00 | 662 | — | — |
| 2021-05-03 | $521.00 | $521.00 | 780 | — | — |
| 2021-04-30 | $537.00 | $537.00 | 666 | — | — |
| 2021-04-29 | $545.00 | $545.00 | 628 | — | — |
| 2021-04-28 | $551.50 | $551.50 | 1,510 | — | — |
| 2021-04-27 | $553.00 | $553.00 | 528 | — | — |
| 2021-04-26 | $562.50 | $562.50 | 998 | — | — |
| 2021-04-23 | $558.00 | $558.00 | 980 | — | — |
| 2021-04-22 | $540.50 | $540.50 | 1,720 | — | — |
| 2021-04-21 | $528.50 | $528.50 | 3,042 | — | — |
| 2021-04-20 | $539.50 | $539.50 | 4,844 | — | — |
| 2021-04-19 | $549.00 | $549.00 | 3,164 | — | — |
| 2021-04-16 | $566.50 | $566.50 | 0 | — | — |
| 2021-04-15 | $566.50 | $566.50 | 1,432 | — | — |
| 2021-04-14 | $571.00 | $571.00 | 3,140 | — | — |
| 2021-04-13 | $606.50 | $606.50 | 1,628 | — | — |
| 2021-04-12 | $606.50 | $606.50 | 5,006 | — | — |
| 2021-04-09 | $681.00 | $681.00 | 4,574 | — | — |
| 2021-04-08 | $735.50 | $735.50 | 6,082 | — | — |
| 2021-04-07 | $693.50 | $693.50 | 5,270 | — | — |
| 2021-04-06 | $652.00 | $652.00 | 2,562 | — | — |
| 2021-04-05 | $624.50 | $624.50 | 1,508 | — | — |
| 2021-04-01 | $624.00 | $624.00 | 1,450 | — | — |
| 2021-03-31 | $620.00 | $620.00 | 1,650 | — | — |
| 2021-03-30 | $602.00 | $602.00 | 2,786 | — | — |
| 2021-03-29 | $643.00 | $643.00 | 10,626 | — | — |
| 2021-03-26 | $556.00 | $556.00 | 0 | — | — |
| 2021-03-25 | $556.00 | $556.00 | 2,676 | — | — |
| 2021-03-24 | $563.50 | $563.50 | 2,648 | — | — |
| 2021-03-23 | $575.00 | $575.00 | 4,138 | — | — |
| 2021-03-22 | $585.00 | $585.00 | 1,682 | — | — |
| 2021-03-19 | $572.50 | $572.50 | 2,202 | — | — |
| 2021-03-18 | $556.00 | $556.00 | 3,996 | — | — |
| 2021-03-17 | $545.50 | $545.50 | 1,938 | — | — |
| 2021-03-16 | $533.00 | $533.00 | 1,310 | — | — |
| 2021-03-15 | $531.50 | $531.50 | 3,086 | — | — |
| 2021-03-12 | $549.00 | $549.00 | 3,072 | — | — |
| 2021-03-11 | $522.00 | $522.00 | 1,324 | — | — |
| 2021-03-10 | $499.00 | $499.00 | 650 | — | — |
| 2021-03-09 | $500.50 | $500.50 | 2,100 | — | — |
| 2021-03-08 | $479.00 | $479.00 | 846 | — | — |
| 2021-03-05 | $474.00 | $474.00 | 2,934 | — | — |
| 2021-03-04 | $468.00 | $468.00 | 3,092 | — | — |
| 2021-03-03 | $498.00 | $498.00 | 2,842 | — | — |
| 2021-03-02 | $510.00 | $510.00 | 1,996 | — | — |
| 2021-03-01 | $524.50 | $524.50 | 6,810 | — | — |
| 2021-02-26 | $499.50 | $499.50 | 3,238 | — | — |
| 2021-02-25 | $519.50 | $519.50 | 4,090 | — | — |
| 2021-02-24 | $573.50 | $573.50 | 5,584 | — | — |
| 2021-02-23 | $542.50 | $542.50 | 5,978 | — | — |
| 2021-02-22 | $597.00 | $597.00 | 11,438 | — | — |
| 2021-02-19 | $585.00 | $585.00 | 16,156 | — | — |
| 2021-02-18 | $508.00 | $508.00 | 5,204 | — | — |
| 2021-02-17 | $500.00 | $500.00 | 1,112 | — | — |
| 2021-02-16 | $518.00 | $518.00 | 1,450 | — | — |
| 2021-02-12 | $508.00 | $508.00 | 4,666 | — | — |
| 2021-02-11 | $505.00 | $505.00 | 1,724 | — | — |
| 2021-02-10 | $517.50 | $517.50 | 2,926 | — | — |
| 2021-02-09 | $567.00 | $567.00 | 7,914 | — | — |
| 2021-02-08 | $502.50 | $502.50 | 1,376 | — | — |
| 2021-02-05 | $507.50 | $507.50 | 694 | — | — |
| 2021-02-04 | $520.00 | $520.00 | 1,414 | — | — |
| 2021-02-03 | $501.50 | $501.50 | 900 | — | — |
| 2021-02-02 | $486.50 | $486.50 | 1,238 | — | — |
| 2021-02-01 | $490.00 | $490.00 | 1,428 | — | — |
| 2021-01-29 | $483.50 | $483.50 | 1,552 | — | — |
| 2021-01-28 | $478.00 | $478.00 | 1,032 | — | — |
| 2021-01-27 | $486.00 | $486.00 | 2,118 | — | — |
| 2021-01-26 | $510.00 | $510.00 | 1,972 | — | — |
| 2021-01-25 | $504.00 | $504.00 | 2,824 | — | — |
| 2021-01-22 | $524.50 | $524.50 | 4,142 | — | — |
| 2021-01-21 | $586.50 | $586.50 | 17,310 | — | — |
| 2021-01-20 | $507.00 | $507.00 | 1,942 | — | — |
| 2021-01-19 | $508.00 | $508.00 | 740 | — | — |
| 2021-01-15 | $505.00 | $505.00 | 1,048 | — | — |
| 2021-01-14 | $514.50 | $514.50 | 2,408 | — | — |
| 2021-01-13 | $507.50 | $507.50 | 1,224 | — | — |
| 2021-01-12 | $508.00 | $508.00 | 1,966 | — | — |
| 2021-01-11 | $514.50 | $514.50 | 1,626 | — | — |
| 2021-01-08 | $499.50 | $499.50 | 2,472 | — | — |
| 2021-01-07 | $488.50 | $488.50 | 1,220 | — | — |
| 2021-01-06 | $462.00 | $462.00 | 3,242 | — | — |
| 2021-01-05 | $483.50 | $483.50 | 3,374 | — | — |
| 2021-01-04 | $449.00 | $449.00 | 1,278 | — | — |