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
- 2018-02-07 to 2026-09-03
- 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 | $583.20 | $583.20 | 5,503 | — | — |
| 2021-12-30 | $591.20 | $591.20 | 2,339 | — | — |
| 2021-12-29 | $576.00 | $576.00 | 3,500 | — | — |
| 2021-12-28 | $576.80 | $576.80 | 3,316 | — | — |
| 2021-12-27 | $634.40 | $634.40 | 2,229 | — | — |
| 2021-12-23 | $638.40 | $638.40 | 2,240 | — | — |
| 2021-12-22 | $658.40 | $658.40 | 2,744 | — | — |
| 2021-12-21 | $659.20 | $659.20 | 5,763 | — | — |
| 2021-12-20 | $629.60 | $629.60 | 4,948 | — | — |
| 2021-12-17 | $632.80 | $632.80 | 9,829 | — | — |
| 2021-12-16 | $620.00 | $620.00 | 7,016 | — | — |
| 2021-12-15 | $649.60 | $649.60 | 8,989 | — | — |
| 2021-12-14 | $679.20 | $679.20 | 5,816 | — | — |
| 2021-12-13 | $763.20 | $763.20 | 4,764 | — | — |
| 2021-12-10 | $838.40 | $838.40 | 3,891 | — | — |
| 2021-12-09 | $876.80 | $876.80 | 3,511 | — | — |
| 2021-12-08 | $908.80 | $908.80 | 2,560 | — | — |
| 2021-12-07 | $882.40 | $882.40 | 2,750 | — | — |
| 2021-12-06 | $818.40 | $818.40 | 4,886 | — | — |
| 2021-12-03 | $747.20 | $747.20 | 5,773 | — | — |
| 2021-12-02 | $918.40 | $918.40 | 2,441 | — | — |
| 2021-12-01 | $918.40 | $918.40 | 8,709 | — | — |
| 2021-11-30 | $1,004.00 | $1,004.00 | 5,081 | — | — |
| 2021-11-29 | $889.60 | $889.60 | 1,461 | — | — |
| 2021-11-26 | $878.40 | $878.40 | 1,286 | — | — |
| 2021-11-24 | $878.40 | $878.40 | 1,343 | — | — |
| 2021-11-23 | $842.40 | $842.40 | 2,344 | — | — |
| 2021-11-22 | $862.40 | $862.40 | 1,946 | — | — |
| 2021-11-19 | $885.60 | $885.60 | 2,009 | — | — |
| 2021-11-18 | $804.80 | $804.80 | 2,903 | — | — |
| 2021-11-17 | $886.40 | $886.40 | 3,796 | — | — |
| 2021-11-16 | $860.80 | $860.80 | 2,763 | — | — |
| 2021-11-15 | $838.40 | $838.40 | 1,990 | — | — |
| 2021-11-12 | $797.60 | $797.60 | 1,139 | — | — |
| 2021-11-11 | $800.00 | $800.00 | 2,501 | — | — |
| 2021-11-10 | $780.00 | $780.00 | 3,676 | — | — |
| 2021-11-09 | $750.40 | $750.40 | 1,375 | — | — |
| 2021-11-08 | $754.40 | $754.40 | 1,833 | — | — |
| 2021-11-05 | $709.60 | $709.60 | 1,401 | — | — |
| 2021-11-04 | $732.00 | $732.00 | 1,293 | — | — |
| 2021-11-03 | $760.00 | $760.00 | 2,155 | — | — |
| 2021-11-02 | $710.40 | $710.40 | 1,569 | — | — |
| 2021-11-01 | $740.00 | $740.00 | 1,645 | — | — |
| 2021-10-29 | $745.60 | $745.60 | 4,035 | — | — |
| 2021-10-28 | $711.20 | $711.20 | 1,004 | — | — |
| 2021-10-27 | $688.00 | $688.00 | 1,364 | — | — |
| 2021-10-26 | $686.40 | $686.40 | 1,893 | — | — |
| 2021-10-25 | $707.20 | $707.20 | 2,396 | — | — |
| 2021-10-22 | $662.40 | $662.40 | 2,430 | — | — |
| 2021-10-21 | $678.40 | $678.40 | 2,375 | — | — |
| 2021-10-20 | $718.40 | $718.40 | 1,616 | — | — |
| 2021-10-19 | $715.20 | $715.20 | 3,349 | — | — |
| 2021-10-18 | $723.20 | $723.20 | 3,611 | — | — |
| 2021-10-15 | $691.20 | $691.20 | 5,189 | — | — |
| 2021-10-14 | $660.00 | $660.00 | 3,013 | — | — |
| 2021-10-13 | $643.20 | $643.20 | 5,213 | — | — |
| 2021-10-12 | $602.40 | $602.40 | 2,228 | — | — |
| 2021-10-11 | $570.40 | $570.40 | 910 | — | — |
| 2021-10-08 | $564.00 | $564.00 | 726 | — | — |
| 2021-10-07 | $568.00 | $568.00 | 2,855 | — | — |
| 2021-10-06 | $554.40 | $554.40 | 1,778 | — | — |
| 2021-10-05 | $544.80 | $544.80 | 1,321 | — | — |
| 2021-10-04 | $536.80 | $536.80 | 1,500 | — | — |
| 2021-10-01 | $544.00 | $544.00 | 1,454 | — | — |
| 2021-09-30 | $538.40 | $538.40 | 5,238 | — | — |
| 2021-09-29 | $533.60 | $533.60 | 4,400 | — | — |
| 2021-09-28 | $539.20 | $539.20 | 10,735 | — | — |
| 2021-09-27 | $611.20 | $611.20 | 3,836 | — | — |
| 2021-09-24 | $588.80 | $588.80 | 2,539 | — | — |
| 2021-09-23 | $576.80 | $576.80 | 1,538 | — | — |
| 2021-09-22 | $558.40 | $558.40 | 1,509 | — | — |
| 2021-09-21 | $564.80 | $564.80 | 1,541 | — | — |
| 2021-09-20 | $548.80 | $548.80 | 2,508 | — | — |
| 2021-09-17 | $580.00 | $580.00 | 2,960 | — | — |
| 2021-09-16 | $583.20 | $583.20 | 2,480 | — | — |
| 2021-09-15 | $561.60 | $561.60 | 3,930 | — | — |
| 2021-09-14 | $571.20 | $571.20 | 2,688 | — | — |
| 2021-09-13 | $605.60 | $605.60 | 4,093 | — | — |
| 2021-09-10 | $630.40 | $630.40 | 3,354 | — | — |
| 2021-09-09 | $625.60 | $625.60 | 2,054 | — | — |
| 2021-09-08 | $614.40 | $614.40 | 2,026 | — | — |
| 2021-09-07 | $624.00 | $624.00 | 4,101 | — | — |
| 2021-09-03 | $620.80 | $620.80 | 2,741 | — | — |
| 2021-09-02 | $624.80 | $624.80 | 3,421 | — | — |
| 2021-09-01 | $600.00 | $600.00 | 1,954 | — | — |
| 2021-08-31 | $590.40 | $590.40 | 4,198 | — | — |
| 2021-08-30 | $615.20 | $615.20 | 9,983 | — | — |
| 2021-08-27 | $552.80 | $552.80 | 4,751 | — | — |
| 2021-08-26 | $530.40 | $530.40 | 2,639 | — | — |
| 2021-08-25 | $516.80 | $516.80 | 1,950 | — | — |
| 2021-08-24 | $533.60 | $533.60 | 8,626 | — | — |
| 2021-08-23 | $489.60 | $489.60 | 5,698 | — | — |
| 2021-08-20 | $461.60 | $461.60 | 4,000 | — | — |
| 2021-08-19 | $456.80 | $456.80 | 2,296 | — | — |
| 2021-08-18 | $464.00 | $464.00 | 1,419 | — | — |
| 2021-08-17 | $472.00 | $472.00 | 2,024 | — | — |
| 2021-08-16 | $473.60 | $473.60 | 3,134 | — | — |
| 2021-08-13 | $488.80 | $488.80 | 3,139 | — | — |
| 2021-08-12 | $498.40 | $498.40 | 5,419 | — | — |
| 2021-08-11 | $481.60 | $481.60 | 2,289 | — | — |
| 2021-08-10 | $476.00 | $476.00 | 3,396 | — | — |
| 2021-08-09 | $486.40 | $486.40 | 6,979 | — | — |
| 2021-08-06 | $461.60 | $461.60 | 5,866 | — | — |
| 2021-08-05 | $442.40 | $442.40 | 2,390 | — | — |
| 2021-08-04 | $420.80 | $420.80 | 1,549 | — | — |
| 2021-08-03 | $414.40 | $414.40 | 1,393 | — | — |
| 2021-08-02 | $408.80 | $408.80 | 2,233 | — | — |
| 2021-07-30 | $398.40 | $398.40 | 833 | — | — |
| 2021-07-29 | $399.20 | $399.20 | 2,325 | — | — |
| 2021-07-28 | $401.60 | $401.60 | 4,686 | — | — |
| 2021-07-27 | $405.60 | $405.60 | 1,351 | — | — |
| 2021-07-26 | $407.20 | $407.20 | 1,553 | — | — |
| 2021-07-23 | $394.40 | $394.40 | 1,968 | — | — |
| 2021-07-22 | $398.40 | $398.40 | 3,318 | — | — |
| 2021-07-21 | $392.00 | $392.00 | 2,336 | — | — |
| 2021-07-20 | $380.00 | $380.00 | 1,768 | — | — |
| 2021-07-19 | $381.60 | $381.60 | 2,970 | — | — |
| 2021-07-16 | $365.60 | $365.60 | 2,116 | — | — |
| 2021-07-15 | $364.80 | $364.80 | 2,715 | — | — |
| 2021-07-14 | $380.00 | $380.00 | 2,685 | — | — |
| 2021-07-13 | $376.80 | $376.80 | 4,015 | — | — |
| 2021-07-12 | $408.00 | $408.00 | 9,883 | — | — |
| 2021-07-09 | $420.80 | $420.80 | 7,200 | — | — |
| 2021-07-08 | $396.00 | $396.00 | 6,776 | — | — |
| 2021-07-07 | $372.00 | $372.00 | 3,920 | — | — |
| 2021-07-06 | $384.80 | $384.80 | 4,259 | — | — |
| 2021-07-02 | $395.20 | $395.20 | 4,696 | — | — |
| 2021-07-01 | $401.60 | $401.60 | 4,841 | — | — |
| 2021-06-30 | $397.60 | $397.60 | 6,154 | — | — |
| 2021-06-29 | $408.00 | $408.00 | 7,764 | — | — |
| 2021-06-28 | $432.00 | $432.00 | 6,079 | — | — |
| 2021-06-25 | $433.60 | $433.60 | 30,124 | — | — |
| 2021-06-24 | $462.40 | $462.40 | 10,063 | — | — |
| 2021-06-23 | $429.60 | $429.60 | 8,466 | — | — |
| 2021-06-22 | $448.00 | $448.00 | 16,451 | — | — |
| 2021-06-21 | $469.60 | $469.60 | 52,320 | — | — |
| 2021-06-18 | $464.00 | $464.00 | 12,194 | — | — |
| 2021-06-17 | $472.80 | $472.80 | 13,841 | — | — |
| 2021-06-16 | $479.20 | $479.20 | 32,546 | — | — |
| 2021-06-15 | $475.20 | $475.20 | 102,551 | — | — |
| 2021-06-14 | $543.20 | $543.20 | 1,322,690 | — | — |
| 2021-06-11 | $352.80 | $352.80 | 814 | — | — |
| 2021-06-10 | $351.20 | $351.20 | 754 | — | — |
| 2021-06-09 | $344.00 | $344.00 | 2,443 | — | — |
| 2021-06-08 | $376.00 | $376.00 | 1,745 | — | — |
| 2021-06-07 | $353.60 | $353.60 | 1,859 | — | — |
| 2021-06-04 | $337.60 | $337.60 | 1,786 | — | — |
| 2021-06-03 | $337.60 | $337.60 | 1,246 | — | — |
| 2021-06-02 | $333.60 | $333.60 | 964 | — | — |
| 2021-06-01 | $332.00 | $332.00 | 1,139 | — | — |
| 2021-05-28 | $325.60 | $325.60 | 1,613 | — | — |
| 2021-05-27 | $316.00 | $316.00 | 1,003 | — | — |
| 2021-05-26 | $310.40 | $310.40 | 756 | — | — |
| 2021-05-25 | $304.00 | $304.00 | 756 | — | — |
| 2021-05-24 | $304.80 | $304.80 | 1,516 | — | — |
| 2021-05-21 | $306.40 | $306.40 | 1,380 | — | — |
| 2021-05-20 | $301.60 | $301.60 | 1,574 | — | — |
| 2021-05-19 | $303.20 | $303.20 | 836 | — | — |
| 2021-05-18 | $281.60 | $281.60 | 1,566 | — | — |
| 2021-05-17 | $292.80 | $292.80 | 829 | — | — |
| 2021-05-14 | $302.40 | $302.40 | 895 | — | — |
| 2021-05-13 | $295.20 | $295.20 | 1,303 | — | — |
| 2021-05-12 | $304.00 | $304.00 | 2,318 | — | — |
| 2021-05-11 | $297.60 | $297.60 | 1,626 | — | — |
| 2021-05-10 | $296.00 | $296.00 | 3,459 | — | — |
| 2021-05-07 | $290.40 | $290.40 | 2,601 | — | — |
| 2021-05-06 | $302.40 | $302.40 | 1,418 | — | — |
| 2021-05-05 | $308.00 | $308.00 | 3,026 | — | — |
| 2021-05-04 | $282.40 | $282.40 | 2,750 | — | — |
| 2021-05-03 | $300.80 | $300.80 | 3,175 | — | — |
| 2021-04-30 | $270.40 | $270.40 | 659 | — | — |
| 2021-04-29 | $274.40 | $274.40 | 644 | — | — |
| 2021-04-28 | $273.60 | $273.60 | 2,176 | — | — |
| 2021-04-27 | $280.80 | $280.80 | 458 | — | — |
| 2021-04-26 | $285.60 | $285.60 | 908 | — | — |
| 2021-04-23 | $281.60 | $281.60 | 890 | — | — |
| 2021-04-22 | $282.40 | $282.40 | 2,668 | — | — |
| 2021-04-21 | $276.80 | $276.80 | 2,864 | — | — |
| 2021-04-20 | $267.20 | $267.20 | 2,499 | — | — |
| 2021-04-19 | $245.60 | $245.60 | 1,880 | — | — |
| 2021-04-16 | $248.80 | $248.80 | 2,638 | — | — |
| 2021-04-15 | $256.80 | $256.80 | 2,223 | — | — |
| 2021-04-14 | $243.20 | $243.20 | 1,315 | — | — |
| 2021-04-13 | $237.60 | $237.60 | 700 | — | — |
| 2021-04-12 | $235.20 | $235.20 | 656 | — | — |
| 2021-04-09 | $245.60 | $245.60 | 1,041 | — | — |
| 2021-04-08 | $245.60 | $245.60 | 1,910 | — | — |
| 2021-04-07 | $240.00 | $240.00 | 1,489 | — | — |
| 2021-04-06 | $246.40 | $246.40 | 2,899 | — | — |
| 2021-04-05 | $258.40 | $258.40 | 1,519 | — | — |
| 2021-04-01 | $273.60 | $273.60 | 1,150 | — | — |
| 2021-03-31 | $283.20 | $283.20 | 2,345 | — | — |
| 2021-03-30 | $264.80 | $264.80 | 2,918 | — | — |
| 2021-03-29 | $292.00 | $292.00 | 2,110 | — | — |
| 2021-03-26 | $320.00 | $320.00 | 13,394 | — | — |
| 2021-03-25 | $308.00 | $308.00 | 93,793 | — | — |
| 2021-03-24 | $280.00 | $280.00 | 3,469 | — | — |
| 2021-03-23 | $303.20 | $303.20 | 818 | — | — |
| 2021-03-22 | $310.40 | $310.40 | 729 | — | — |
| 2021-03-19 | $312.00 | $312.00 | 2,891 | — | — |
| 2021-03-18 | $296.00 | $296.00 | 761 | — | — |
| 2021-03-17 | $312.80 | $312.80 | 700 | — | — |
| 2021-03-16 | $318.40 | $318.40 | 899 | — | — |
| 2021-03-15 | $317.60 | $317.60 | 1,394 | — | — |
| 2021-03-12 | $308.00 | $308.00 | 1,341 | — | — |
| 2021-03-11 | $305.60 | $305.60 | 1,748 | — | — |
| 2021-03-10 | $311.20 | $311.20 | 4,251 | — | — |
| 2021-03-09 | $332.00 | $332.00 | 1,446 | — | — |
| 2021-03-08 | $293.60 | $293.60 | 963 | — | — |
| 2021-03-05 | $301.60 | $301.60 | 2,398 | — | — |
| 2021-03-04 | $314.40 | $314.40 | 2,605 | — | — |
| 2021-03-03 | $316.80 | $316.80 | 1,825 | — | — |
| 2021-03-02 | $291.20 | $291.20 | 510 | — | — |
| 2021-03-01 | $291.20 | $291.20 | 810 | — | — |
| 2021-02-26 | $283.20 | $283.20 | 1,411 | — | — |
| 2021-02-25 | $303.20 | $303.20 | 1,514 | — | — |
| 2021-02-24 | $301.60 | $301.60 | 726 | — | — |
| 2021-02-23 | $296.80 | $296.80 | 1,654 | — | — |
| 2021-02-22 | $311.20 | $311.20 | 1,575 | — | — |
| 2021-02-19 | $343.20 | $343.20 | 1,701 | — | — |
| 2021-02-18 | $336.00 | $336.00 | 2,805 | — | — |
| 2021-02-17 | $360.80 | $360.80 | 5,996 | — | — |
| 2021-02-16 | $340.80 | $340.80 | 1,980 | — | — |
| 2021-02-12 | $324.00 | $324.00 | 2,080 | — | — |
| 2021-02-11 | $323.20 | $323.20 | 1,496 | — | — |
| 2021-02-10 | $316.00 | $316.00 | 3,440 | — | — |
| 2021-02-09 | $358.40 | $358.40 | 4,849 | — | — |
| 2021-02-08 | $309.60 | $309.60 | 1,474 | — | — |
| 2021-02-05 | $295.20 | $295.20 | 676 | — | — |
| 2021-02-04 | $296.00 | $296.00 | 4,661 | — | — |
| 2021-02-03 | $287.20 | $287.20 | 1,124 | — | — |
| 2021-02-02 | $280.80 | $280.80 | 1,326 | — | — |
| 2021-02-01 | $281.60 | $281.60 | 2,056 | — | — |
| 2021-01-29 | $303.20 | $303.20 | 3,343 | — | — |
| 2021-01-28 | $280.80 | $280.80 | 1,808 | — | — |
| 2021-01-27 | $264.80 | $264.80 | 1,614 | — | — |
| 2021-01-26 | $270.40 | $270.40 | 2,556 | — | — |
| 2021-01-25 | $272.80 | $272.80 | 3,539 | — | — |
| 2021-01-22 | $262.40 | $262.40 | 1,668 | — | — |
| 2021-01-21 | $253.60 | $253.60 | 903 | — | — |
| 2021-01-20 | $265.60 | $265.60 | 730 | — | — |
| 2021-01-19 | $270.40 | $270.40 | 3,398 | — | — |
| 2021-01-15 | $247.20 | $247.20 | 1,636 | — | — |
| 2021-01-14 | $256.80 | $256.80 | 2,201 | — | — |
| 2021-01-13 | $241.60 | $241.60 | 2,179 | — | — |
| 2021-01-12 | $258.40 | $258.40 | 660 | — | — |
| 2021-01-11 | $259.20 | $259.20 | 1,900 | — | — |
| 2021-01-08 | $254.40 | $254.40 | 975 | — | — |
| 2021-01-07 | $250.40 | $250.40 | 2,555 | — | — |
| 2021-01-06 | $258.40 | $258.40 | 1,096 | — | — |
| 2021-01-05 | $276.80 | $276.80 | 3,034 | — | — |
| 2021-01-04 | $252.80 | $252.80 | 1,405 | — | — |