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
- 2019-03-29 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 | $399.00 | $399.00 | 1,695 | — | — |
| 2021-12-30 | $383.40 | $383.40 | 2,238 | — | — |
| 2021-12-29 | $388.20 | $388.20 | 1,715 | — | — |
| 2021-12-28 | $375.00 | $375.00 | 1,768 | — | — |
| 2021-12-27 | $381.00 | $381.00 | 1,707 | — | — |
| 2021-12-23 | $381.00 | $381.00 | 2,340 | — | — |
| 2021-12-22 | $364.20 | $364.20 | 2,207 | — | — |
| 2021-12-21 | $377.40 | $377.40 | 1,700 | — | — |
| 2021-12-20 | $387.00 | $387.00 | 1,770 | — | — |
| 2021-12-17 | $393.00 | $393.00 | 1,687 | — | — |
| 2021-12-16 | $387.60 | $387.60 | 1,760 | — | — |
| 2021-12-15 | $382.20 | $382.20 | 1,857 | — | — |
| 2021-12-14 | $392.40 | $392.40 | 2,487 | — | — |
| 2021-12-13 | $393.00 | $393.00 | 1,060 | — | — |
| 2021-12-10 | $405.60 | $405.60 | 868 | — | — |
| 2021-12-09 | $411.00 | $411.00 | 1,203 | — | — |
| 2021-12-08 | $400.20 | $400.20 | 705 | — | — |
| 2021-12-07 | $402.00 | $402.00 | 938 | — | — |
| 2021-12-06 | $411.00 | $411.00 | 1,043 | — | — |
| 2021-12-03 | $405.60 | $405.60 | 848 | — | — |
| 2021-12-02 | $418.80 | $418.80 | 630 | — | — |
| 2021-12-01 | $420.60 | $420.60 | 1,610 | — | — |
| 2021-11-30 | $405.00 | $405.00 | 1,647 | — | — |
| 2021-11-29 | $412.80 | $412.80 | 1,918 | — | — |
| 2021-11-26 | $387.00 | $387.00 | 6,687 | — | — |
| 2021-11-24 | $383.10 | $383.10 | 777 | — | — |
| 2021-11-23 | $382.20 | $382.20 | 1,252 | — | — |
| 2021-11-22 | $372.60 | $372.60 | 1,218 | — | — |
| 2021-11-19 | $355.20 | $355.20 | 745 | — | — |
| 2021-11-18 | $350.40 | $350.40 | 935 | — | — |
| 2021-11-17 | $352.20 | $352.20 | 1,130 | — | — |
| 2021-11-16 | $379.20 | $379.20 | 850 | — | — |
| 2021-11-15 | $369.00 | $369.00 | 765 | — | — |
| 2021-11-12 | $375.00 | $375.00 | 527 | — | — |
| 2021-11-11 | $381.60 | $381.60 | 740 | — | — |
| 2021-11-10 | $381.00 | $381.00 | 883 | — | — |
| 2021-11-09 | $362.52 | $362.52 | 697 | — | — |
| 2021-11-08 | $370.20 | $370.20 | 530 | — | — |
| 2021-11-05 | $376.80 | $376.80 | 367 | — | — |
| 2021-11-04 | $361.20 | $361.20 | 365 | — | — |
| 2021-11-03 | $376.80 | $376.80 | 1,713 | — | — |
| 2021-11-02 | $400.50 | $400.50 | 1,687 | — | — |
| 2021-11-01 | $381.00 | $381.00 | 848 | — | — |
| 2021-10-29 | $361.20 | $361.20 | 1,068 | — | — |
| 2021-10-28 | $367.20 | $367.20 | 877 | — | — |
| 2021-10-27 | $357.60 | $357.60 | 1,352 | — | — |
| 2021-10-26 | $353.40 | $353.40 | 1,098 | — | — |
| 2021-10-25 | $360.00 | $360.00 | 1,357 | — | — |
| 2021-10-22 | $354.00 | $354.00 | 1,027 | — | — |
| 2021-10-21 | $350.40 | $350.40 | 1,273 | — | — |
| 2021-10-20 | $366.00 | $366.00 | 855 | — | — |
| 2021-10-19 | $342.00 | $342.00 | 30 | — | — |
| 2021-10-18 | $360.00 | $360.00 | 192 | — | — |
| 2021-10-15 | $360.00 | $360.00 | 47 | — | — |
| 2021-10-14 | $360.00 | $360.00 | 15 | — | — |
| 2021-10-13 | $360.00 | $360.00 | 10 | — | — |
| 2021-10-12 | $361.38 | $361.38 | 47 | — | — |
| 2021-10-11 | $364.80 | $364.80 | 3 | — | — |
| 2021-10-08 | $364.80 | $364.80 | 23 | — | — |
| 2021-10-07 | $361.08 | $361.08 | 17 | — | — |
| 2021-10-06 | $360.00 | $360.00 | 0 | — | — |
| 2021-10-05 | $360.00 | $360.00 | 137 | — | — |
| 2021-10-04 | $360.00 | $360.00 | 140 | — | — |
| 2021-10-01 | $366.00 | $366.00 | 140 | — | — |
| 2021-09-30 | $360.00 | $360.00 | 47 | — | — |
| 2021-09-29 | $357.60 | $357.60 | 122 | — | — |
| 2021-09-28 | $357.00 | $357.00 | 170 | — | — |
| 2021-09-27 | $366.00 | $366.00 | 163 | — | — |
| 2021-09-24 | $360.90 | $360.90 | 213 | — | — |
| 2021-09-23 | $365.40 | $365.40 | 108 | — | — |
| 2021-09-22 | $359.40 | $359.40 | 92 | — | — |
| 2021-09-21 | $360.00 | $360.00 | 527 | — | — |
| 2021-09-20 | $354.00 | $354.00 | 777 | — | — |
| 2021-09-17 | $352.32 | $352.32 | 1,032 | — | — |
| 2021-09-16 | $314.46 | $314.46 | 295 | — | — |
| 2021-09-15 | $299.10 | $299.10 | 143 | — | — |
| 2021-09-14 | $299.52 | $299.52 | 5 | — | — |
| 2021-09-13 | $299.40 | $299.40 | 202 | — | — |
| 2021-09-10 | $297.00 | $297.00 | 72 | — | — |
| 2021-09-09 | $310.80 | $310.80 | 53 | — | — |
| 2021-09-08 | $300.00 | $300.00 | 30 | — | — |
| 2021-09-07 | $299.40 | $299.40 | 93 | — | — |
| 2021-09-03 | $300.54 | $300.54 | 52 | — | — |
| 2021-09-02 | $292.20 | $292.20 | 175 | — | — |
| 2021-09-01 | $297.00 | $297.00 | 152 | — | — |
| 2021-08-31 | $298.80 | $298.80 | 0 | — | — |
| 2021-08-30 | $298.80 | $298.80 | 12 | — | — |
| 2021-08-27 | $303.00 | $303.00 | 7 | — | — |
| 2021-08-26 | $300.60 | $300.60 | 5 | — | — |
| 2021-08-25 | $300.96 | $300.96 | 192 | — | — |
| 2021-08-24 | $298.80 | $298.80 | 113 | — | — |
| 2021-08-23 | $300.00 | $300.00 | 10 | — | — |
| 2021-08-20 | $295.20 | $295.20 | 0 | — | — |
| 2021-08-19 | $295.20 | $295.20 | 5 | — | — |
| 2021-08-18 | $291.54 | $291.54 | 68 | — | — |
| 2021-08-17 | $300.90 | $300.90 | 262 | — | — |
| 2021-08-16 | $294.00 | $294.00 | 67 | — | — |
| 2021-08-13 | $308.34 | $308.34 | 0 | — | — |
| 2021-08-12 | $308.34 | $308.34 | 110 | — | — |
| 2021-08-11 | $303.00 | $303.00 | 317 | — | — |
| 2021-08-10 | $315.60 | $315.60 | 188 | — | — |
| 2021-08-09 | $304.80 | $304.80 | 57 | — | — |
| 2021-08-06 | $311.40 | $311.40 | 178 | — | — |
| 2021-08-05 | $302.94 | $302.94 | 18 | — | — |
| 2021-08-04 | $303.78 | $303.78 | 27 | — | — |
| 2021-08-03 | $318.00 | $318.00 | 28 | — | — |
| 2021-08-02 | $303.30 | $303.30 | 22 | — | — |
| 2021-07-30 | $297.60 | $297.60 | 72 | — | — |
| 2021-07-29 | $297.60 | $297.60 | 43 | — | — |
| 2021-07-28 | $297.00 | $297.00 | 893 | — | — |
| 2021-07-27 | $295.80 | $295.80 | 63 | — | — |
| 2021-07-26 | $303.00 | $303.00 | 7 | — | — |
| 2021-07-23 | $303.00 | $303.00 | 2 | — | — |
| 2021-07-22 | $296.40 | $296.40 | 42 | — | — |
| 2021-07-21 | $301.20 | $301.20 | 33 | — | — |
| 2021-07-20 | $295.80 | $295.80 | 18 | — | — |
| 2021-07-19 | $300.60 | $300.60 | 28 | — | — |
| 2021-07-16 | $299.40 | $299.40 | 2 | — | — |
| 2021-07-15 | $299.40 | $299.40 | 588 | — | — |
| 2021-07-14 | $328.20 | $328.20 | 42 | — | — |
| 2021-07-13 | $307.80 | $307.80 | 360 | — | — |
| 2021-07-12 | $320.70 | $320.70 | 5 | — | — |
| 2021-07-09 | $309.00 | $309.00 | 127 | — | — |
| 2021-07-08 | $318.00 | $318.00 | 100 | — | — |
| 2021-07-07 | $335.76 | $335.76 | 12 | — | — |
| 2021-07-06 | $323.64 | $323.64 | 0 | — | — |
| 2021-07-02 | $323.64 | $323.64 | 0 | — | — |
| 2021-07-01 | $323.64 | $323.64 | 12 | — | — |
| 2021-06-30 | $322.80 | $322.80 | 28 | — | — |
| 2021-06-29 | $326.40 | $326.40 | 38 | — | — |
| 2021-06-28 | $325.80 | $325.80 | 72 | — | — |
| 2021-06-25 | $319.20 | $319.20 | 230 | — | — |
| 2021-06-24 | $324.00 | $324.00 | 873 | — | — |
| 2021-06-23 | $326.70 | $326.70 | 317 | — | — |
| 2021-06-22 | $333.60 | $333.60 | 78 | — | — |
| 2021-06-21 | $342.00 | $342.00 | 38 | — | — |
| 2021-06-18 | $345.00 | $345.00 | 10 | — | — |
| 2021-06-17 | $344.34 | $344.34 | 232 | — | — |
| 2021-06-16 | $340.80 | $340.80 | 150 | — | — |
| 2021-06-15 | $342.60 | $342.60 | 45 | — | — |
| 2021-06-14 | $342.00 | $342.00 | 155 | — | — |
| 2021-06-11 | $347.40 | $347.40 | 223 | — | — |
| 2021-06-10 | $354.00 | $354.00 | 497 | — | — |
| 2021-06-09 | $349.80 | $349.80 | 400 | — | — |
| 2021-06-08 | $334.80 | $334.80 | 147 | — | — |
| 2021-06-07 | $336.00 | $336.00 | 132 | — | — |
| 2021-06-04 | $333.60 | $333.60 | 108 | — | — |
| 2021-06-03 | $333.00 | $333.00 | 98 | — | — |
| 2021-06-02 | $331.80 | $331.80 | 75 | — | — |
| 2021-06-01 | $330.00 | $330.00 | 198 | — | — |
| 2021-05-28 | $330.00 | $330.00 | 133 | — | — |
| 2021-05-27 | $333.00 | $333.00 | 118 | — | — |
| 2021-05-26 | $331.80 | $331.80 | 52 | — | — |
| 2021-05-25 | $330.00 | $330.00 | 268 | — | — |
| 2021-05-24 | $324.00 | $324.00 | 150 | — | — |
| 2021-05-21 | $312.96 | $312.96 | 23 | — | — |
| 2021-05-20 | $321.30 | $321.30 | 5 | — | — |
| 2021-05-19 | $319.80 | $319.80 | 195 | — | — |
| 2021-05-18 | $329.40 | $329.40 | 98 | — | — |
| 2021-05-17 | $330.60 | $330.60 | 155 | — | — |
| 2021-05-14 | $328.56 | $328.56 | 55 | — | — |
| 2021-05-13 | $325.20 | $325.20 | 233 | — | — |
| 2021-05-12 | $318.00 | $318.00 | 88 | — | — |
| 2021-05-11 | $321.00 | $321.00 | 85 | — | — |
| 2021-05-10 | $331.50 | $331.50 | 180 | — | — |
| 2021-05-07 | $324.60 | $324.60 | 137 | — | — |
| 2021-05-06 | $318.60 | $318.60 | 333 | — | — |
| 2021-05-05 | $332.40 | $332.40 | 1,345 | — | — |
| 2021-05-04 | $315.00 | $315.00 | 703 | — | — |
| 2021-05-03 | $306.60 | $306.60 | 403 | — | — |
| 2021-04-30 | $305.40 | $305.40 | 177 | — | — |
| 2021-04-29 | $304.80 | $304.80 | 153 | — | — |
| 2021-04-28 | $299.40 | $299.40 | 313 | — | — |
| 2021-04-27 | $298.20 | $298.20 | 495 | — | — |
| 2021-04-26 | $297.00 | $297.00 | 352 | — | — |
| 2021-04-23 | $300.60 | $300.60 | 865 | — | — |
| 2021-04-22 | $300.60 | $300.60 | 830 | — | — |
| 2021-04-21 | $302.16 | $302.16 | 785 | — | — |
| 2021-04-20 | $309.00 | $309.00 | 2,388 | — | — |
| 2021-04-19 | $274.80 | $274.80 | 1,208 | — | — |
| 2021-04-16 | $255.00 | $255.00 | 1,393 | — | — |
| 2021-04-15 | $252.00 | $252.00 | 2,070 | — | — |
| 2021-04-14 | $240.00 | $240.00 | 1,698 | — | — |
| 2021-04-13 | $223.80 | $223.80 | 1,198 | — | — |
| 2021-04-12 | $238.20 | $238.20 | 1,852 | — | — |
| 2021-04-09 | $248.40 | $248.40 | 1,337 | — | — |
| 2021-04-08 | $256.80 | $256.80 | 1,628 | — | — |
| 2021-04-07 | $251.40 | $251.40 | 1,498 | — | — |
| 2021-04-06 | $274.80 | $274.80 | 210 | — | — |
| 2021-04-05 | $274.20 | $274.20 | 265 | — | — |
| 2021-04-01 | $270.60 | $270.60 | 1,728 | — | — |
| 2021-03-31 | $285.00 | $285.00 | 1,793 | — | — |
| 2021-03-30 | $300.60 | $300.60 | 2,545 | — | — |
| 2021-03-29 | $321.00 | $321.00 | 2,310 | — | — |
| 2021-03-26 | $313.80 | $313.80 | 1,730 | — | — |
| 2021-03-25 | $313.80 | $313.80 | 1,943 | — | — |
| 2021-03-24 | $324.00 | $324.00 | 2,017 | — | — |
| 2021-03-23 | $319.80 | $319.80 | 2,637 | — | — |
| 2021-03-22 | $313.80 | $313.80 | 2,813 | — | — |
| 2021-03-19 | $333.60 | $333.60 | 1,168 | — | — |
| 2021-03-18 | $331.80 | $331.80 | 4,668 | — | — |
| 2021-03-17 | $376.80 | $376.80 | 58,028 | — | — |
| 2021-03-16 | $310.20 | $310.20 | 1,673 | — | — |
| 2021-03-15 | $360.00 | $360.00 | 5 | — | — |
| 2021-03-12 | $354.60 | $354.60 | 7 | — | — |
| 2021-03-11 | $354.60 | $354.60 | 5 | — | — |
| 2021-03-10 | $360.60 | $360.60 | 23 | — | — |
| 2021-03-09 | $360.30 | $360.30 | 68 | — | — |
| 2021-03-08 | $356.40 | $356.40 | 3 | — | — |
| 2021-03-05 | $356.40 | $356.40 | 8 | — | — |
| 2021-03-04 | $345.60 | $345.60 | 692 | — | — |
| 2021-03-03 | $361.80 | $361.80 | 207 | — | — |
| 2021-03-02 | $363.60 | $363.60 | 140 | — | — |
| 2021-03-01 | $369.00 | $369.00 | 13 | — | — |
| 2021-02-26 | $363.60 | $363.60 | 7 | — | — |
| 2021-02-25 | $360.60 | $360.60 | 103 | — | — |
| 2021-02-24 | $362.52 | $362.52 | 160 | — | — |
| 2021-02-23 | $376.80 | $376.80 | 225 | — | — |
| 2021-02-22 | $400.20 | $400.20 | 388 | — | — |
| 2021-02-19 | $435.60 | $435.60 | 1,370 | — | — |
| 2021-02-18 | $390.00 | $390.00 | 135 | — | — |
| 2021-02-17 | $405.00 | $405.00 | 287 | — | — |
| 2021-02-16 | $385.50 | $385.50 | 323 | — | — |
| 2021-02-12 | $366.30 | $366.30 | 10 | — | — |
| 2021-02-11 | $375.00 | $375.00 | 33 | — | — |
| 2021-02-10 | $363.00 | $363.00 | 23 | — | — |
| 2021-02-09 | $363.00 | $363.00 | 8 | — | — |
| 2021-02-08 | $363.00 | $363.00 | 23 | — | — |
| 2021-02-05 | $369.00 | $369.00 | 63 | — | — |
| 2021-02-04 | $360.00 | $360.00 | 22 | — | — |
| 2021-02-03 | $360.00 | $360.00 | 20 | — | — |
| 2021-02-02 | $360.60 | $360.60 | 12 | — | — |
| 2021-02-01 | $360.00 | $360.00 | 25 | — | — |
| 2021-01-29 | $360.00 | $360.00 | 23 | — | — |
| 2021-01-28 | $360.00 | $360.00 | 43 | — | — |
| 2021-01-27 | $360.00 | $360.00 | 252 | — | — |
| 2021-01-26 | $361.20 | $361.20 | 45 | — | — |
| 2021-01-25 | $371.40 | $371.40 | 22 | — | — |
| 2021-01-22 | $361.20 | $361.20 | 13 | — | — |
| 2021-01-21 | $369.00 | $369.00 | 0 | — | — |
| 2021-01-20 | $369.00 | $369.00 | 37 | — | — |
| 2021-01-19 | $374.40 | $374.40 | 12 | — | — |
| 2021-01-15 | $372.00 | $372.00 | 23 | — | — |
| 2021-01-14 | $374.58 | $374.58 | 0 | — | — |
| 2021-01-13 | $374.58 | $374.58 | 0 | — | — |
| 2021-01-12 | $374.58 | $374.58 | 327 | — | — |
| 2021-01-11 | $360.00 | $360.00 | 38 | — | — |
| 2021-01-08 | $360.00 | $360.00 | 30 | — | — |
| 2021-01-07 | $363.60 | $363.60 | 20 | — | — |
| 2021-01-06 | $360.00 | $360.00 | 35 | — | — |
| 2021-01-05 | $360.00 | $360.00 | 5 | — | — |
| 2021-01-04 | $360.00 | $360.00 | 38 | — | — |