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
- 2020-09-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $318.60 | $318.60 | 6,130 |
| 2021-12-30 | $322.20 | $322.20 | 4,643 |
| 2021-12-29 | $325.50 | $325.50 | 5,687 |
| 2021-12-28 | $337.50 | $337.50 | 8,623 |
| 2021-12-27 | $317.10 | $317.10 | 7,990 |
| 2021-12-23 | $335.10 | $335.10 | 20,530 |
| 2021-12-22 | $305.40 | $305.40 | 11,187 |
| 2021-12-21 | $305.70 | $305.70 | 22,293 |
| 2021-12-20 | $299.10 | $299.10 | 30,620 |
| 2021-12-17 | $352.80 | $352.80 | 157,930 |
| 2021-12-16 | $322.80 | $322.80 | 44,290 |
| 2021-12-15 | $324.90 | $324.90 | 31,497 |
| 2021-12-14 | $324.90 | $324.90 | 45,723 |
| 2021-12-13 | $297.00 | $297.00 | 17,783 |
| 2021-12-10 | $296.70 | $296.70 | 12,617 |
| 2021-12-09 | $299.70 | $299.70 | 15,770 |
| 2021-12-08 | $324.00 | $324.00 | 9,083 |
| 2021-12-07 | $323.40 | $323.40 | 14,110 |
| 2021-12-06 | $323.70 | $323.70 | 24,100 |
| 2021-12-03 | $314.10 | $314.10 | 36,620 |
| 2021-12-02 | $384.00 | $384.00 | 7,803 |
| 2021-12-01 | $386.10 | $386.10 | 7,213 |
| 2021-11-30 | $393.00 | $393.00 | 11,333 |
| 2021-11-29 | $389.10 | $389.10 | 10,937 |
| 2021-11-26 | $384.00 | $384.00 | 3,430 |
| 2021-11-24 | $382.20 | $382.20 | 4,717 |
| 2021-11-23 | $373.50 | $373.50 | 6,610 |
| 2021-11-22 | $387.90 | $387.90 | 11,077 |
| 2021-11-19 | $384.30 | $384.30 | 8,660 |
| 2021-11-18 | $387.90 | $387.90 | 8,370 |
| 2021-11-17 | $391.50 | $391.50 | 10,247 |
| 2021-11-16 | $391.50 | $391.50 | 8,687 |
| 2021-11-15 | $390.00 | $390.00 | 5,177 |
| 2021-11-12 | $385.80 | $385.80 | 4,740 |
| 2021-11-11 | $391.20 | $391.20 | 8,293 |
| 2021-11-10 | $397.20 | $397.20 | 20,820 |
| 2021-11-09 | $383.10 | $383.10 | 8,120 |
| 2021-11-08 | $380.10 | $380.10 | 10,307 |
| 2021-11-05 | $379.80 | $379.80 | 12,660 |
| 2021-11-04 | $379.20 | $379.20 | 6,067 |
| 2021-11-03 | $380.40 | $380.40 | 9,743 |
| 2021-11-02 | $359.40 | $359.40 | 5,153 |
| 2021-11-01 | $363.60 | $363.60 | 13,427 |
| 2021-10-29 | $392.10 | $392.10 | 24,070 |
| 2021-10-28 | $338.10 | $338.10 | 6,520 |
| 2021-10-27 | $323.70 | $323.70 | 2,963 |
| 2021-10-26 | $330.90 | $330.90 | 6,890 |
| 2021-10-25 | $333.00 | $333.00 | 23,890 |
| 2021-10-22 | $328.80 | $328.80 | 7,833 |
| 2021-10-21 | $323.10 | $323.10 | 5,483 |
| 2021-10-20 | $314.40 | $314.40 | 7,683 |
| 2021-10-19 | $328.80 | $328.80 | 7,940 |
| 2021-10-18 | $306.30 | $306.30 | 12,710 |
| 2021-10-15 | $317.10 | $317.10 | 20,047 |
| 2021-10-14 | $347.10 | $347.10 | 4,133 |
| 2021-10-13 | $348.30 | $348.30 | 12,137 |
| 2021-10-12 | $353.40 | $353.40 | 4,500 |
| 2021-10-11 | $353.10 | $353.10 | 6,970 |
| 2021-10-08 | $373.80 | $373.80 | 9,427 |
| 2021-10-07 | $383.40 | $383.40 | 7,027 |
| 2021-10-06 | $375.00 | $375.00 | 5,463 |
| 2021-10-05 | $399.00 | $399.00 | 6,667 |
| 2021-10-04 | $386.10 | $386.10 | 11,683 |
| 2021-10-01 | $414.90 | $414.90 | 16,010 |
| 2021-09-30 | $448.80 | $448.80 | 21,933 |
| 2021-09-29 | $415.20 | $415.20 | 10,843 |
| 2021-09-28 | $409.20 | $409.20 | 14,673 |
| 2021-09-27 | $414.30 | $414.30 | 31,297 |
| 2021-09-24 | $444.00 | $444.00 | 19,987 |
| 2021-09-23 | $416.10 | $416.10 | 20,340 |
| 2021-09-22 | $427.20 | $427.20 | 34,980 |
| 2021-09-21 | $435.90 | $435.90 | 59,167 |
| 2021-09-20 | $378.00 | $378.00 | 39,350 |
| 2021-09-17 | $347.10 | $347.10 | 29,547 |
| 2021-09-16 | $333.00 | $333.00 | 96,923 |
| 2021-09-15 | $285.90 | $285.90 | 26,983 |
| 2021-09-14 | $294.30 | $294.30 | 18,753 |
| 2021-09-13 | $297.30 | $297.30 | 13,820 |
| 2021-09-10 | $296.70 | $296.70 | 10,997 |
| 2021-09-09 | $299.70 | $299.70 | 36,840 |
| 2021-09-08 | $299.40 | $299.40 | 5,763 |
| 2021-09-07 | $299.40 | $299.40 | 37,417 |
| 2021-09-03 | $299.70 | $299.70 | 40,763 |
| 2021-09-02 | $299.40 | $299.40 | 6,383 |
| 2021-09-01 | $299.40 | $299.40 | 6,057 |
| 2021-08-31 | $299.40 | $299.40 | 2,530 |
| 2021-08-30 | $299.10 | $299.10 | 6,763 |
| 2021-08-27 | $299.40 | $299.40 | 7,107 |
| 2021-08-26 | $299.10 | $299.10 | 9,283 |
| 2021-08-25 | $299.10 | $299.10 | 17,483 |
| 2021-08-24 | $298.80 | $298.80 | 92,007 |
| 2021-08-23 | $298.50 | $298.50 | 6,603 |
| 2021-08-20 | $298.50 | $298.50 | 16,803 |
| 2021-08-19 | $298.50 | $298.50 | 4,167 |
| 2021-08-18 | $298.50 | $298.50 | 10,563 |
| 2021-08-17 | $298.80 | $298.80 | 6,527 |
| 2021-08-16 | $298.20 | $298.20 | 6,880 |
| 2021-08-13 | $298.20 | $298.20 | 27,150 |
| 2021-08-12 | $298.50 | $298.50 | 1,240 |
| 2021-08-11 | $298.20 | $298.20 | 36,890 |
| 2021-08-10 | $299.10 | $299.10 | 7,720 |
| 2021-08-09 | $298.20 | $298.20 | 4,697 |
| 2021-08-06 | $297.90 | $297.90 | 2,763 |
| 2021-08-05 | $297.60 | $297.60 | 5,937 |
| 2021-08-04 | $297.30 | $297.30 | 5,880 |
| 2021-08-03 | $297.30 | $297.30 | 77,390 |
| 2021-08-02 | $297.90 | $297.90 | 2,253 |
| 2021-07-30 | $297.60 | $297.60 | 2,797 |
| 2021-07-29 | $296.70 | $296.70 | 2,053 |
| 2021-07-28 | $297.00 | $297.00 | 4,683 |
| 2021-07-27 | $297.00 | $297.00 | 19,117 |
| 2021-07-26 | $298.20 | $298.20 | 1,463 |
| 2021-07-23 | $298.50 | $298.50 | 2,167 |
| 2021-07-22 | $298.50 | $298.50 | 1,517 |
| 2021-07-21 | $298.20 | $298.20 | 3,120 |
| 2021-07-20 | $298.20 | $298.20 | 2,090 |
| 2021-07-19 | $297.60 | $297.60 | 7,660 |
| 2021-07-16 | $298.20 | $298.20 | 1,990 |
| 2021-07-15 | $297.90 | $297.90 | 2,757 |
| 2021-07-14 | $298.20 | $298.20 | 2,070 |
| 2021-07-13 | $298.50 | $298.50 | 2,537 |
| 2021-07-12 | $298.20 | $298.20 | 8,603 |
| 2021-07-09 | $297.30 | $297.30 | 11,057 |
| 2021-07-08 | $297.30 | $297.30 | 15,170 |
| 2021-07-07 | $297.60 | $297.60 | 26,497 |
| 2021-07-06 | $298.50 | $298.50 | 53,927 |
| 2021-07-02 | $299.40 | $299.40 | 7,617 |
| 2021-07-01 | $299.70 | $299.70 | 5,457 |
| 2021-06-30 | $299.10 | $299.10 | 12,250 |
| 2021-06-29 | $299.70 | $299.70 | 16,647 |
| 2021-06-28 | $299.25 | $299.25 | 18,617 |
| 2021-06-25 | $299.70 | $299.70 | 12,153 |
| 2021-06-24 | $299.40 | $299.40 | 21,897 |
| 2021-06-23 | $299.70 | $299.70 | 28,173 |
| 2021-06-22 | $299.40 | $299.40 | 97,310 |
| 2021-06-21 | $297.00 | $297.00 | 7,267 |
| 2021-06-18 | $297.00 | $297.00 | 2,110 |
| 2021-06-17 | $297.00 | $297.00 | 2,747 |
| 2021-06-16 | $297.30 | $297.30 | 4,310 |
| 2021-06-15 | $297.30 | $297.30 | 15,850 |
| 2021-06-14 | $297.00 | $297.00 | 4,707 |
| 2021-06-11 | $297.00 | $297.00 | 9,360 |
| 2021-06-10 | $297.00 | $297.00 | 3,767 |
| 2021-06-09 | $297.00 | $297.00 | 7,547 |
| 2021-06-08 | $297.00 | $297.00 | 10,220 |
| 2021-06-07 | $297.00 | $297.00 | 1,533 |
| 2021-06-04 | $297.00 | $297.00 | 1,307 |
| 2021-06-03 | $297.00 | $297.00 | 1,807 |
| 2021-06-02 | $297.00 | $297.00 | 3,653 |
| 2021-06-01 | $296.70 | $296.70 | 30,243 |
| 2021-05-28 | $296.70 | $296.70 | 6,417 |
| 2021-05-27 | $296.70 | $296.70 | 927 |
| 2021-05-26 | $296.70 | $296.70 | 3,833 |
| 2021-05-25 | $297.60 | $297.60 | 1,023 |
| 2021-05-24 | $297.00 | $297.00 | 703 |
| 2021-05-21 | $297.00 | $297.00 | 1,190 |
| 2021-05-20 | $297.00 | $297.00 | 1,850 |
| 2021-05-19 | $297.30 | $297.30 | 3,487 |
| 2021-05-18 | $297.00 | $297.00 | 1,873 |
| 2021-05-17 | $297.30 | $297.30 | 3,410 |
| 2021-05-14 | $296.70 | $296.70 | 3,350 |
| 2021-05-13 | $297.90 | $297.90 | 5,383 |
| 2021-05-12 | $296.40 | $296.40 | 26,667 |
| 2021-05-11 | $297.60 | $297.60 | 3,153 |
| 2021-05-10 | $298.50 | $298.50 | 11,267 |
| 2021-05-07 | $297.90 | $297.90 | 2,137 |
| 2021-05-06 | $297.60 | $297.60 | 15,837 |
| 2021-05-05 | $297.60 | $297.60 | 13,313 |
| 2021-05-04 | $297.60 | $297.60 | 11,757 |
| 2021-05-03 | $297.60 | $297.60 | 4,327 |
| 2021-04-30 | $297.90 | $297.90 | 4,417 |
| 2021-04-29 | $297.30 | $297.30 | 5,153 |
| 2021-04-28 | $297.60 | $297.60 | 31,937 |
| 2021-04-27 | $297.30 | $297.30 | 7,773 |
| 2021-04-26 | $297.60 | $297.60 | 7,697 |
| 2021-04-23 | $297.60 | $297.60 | 15,707 |
| 2021-04-22 | $297.60 | $297.60 | 12,207 |
| 2021-04-21 | $297.90 | $297.90 | 23,393 |
| 2021-04-20 | $297.90 | $297.90 | 27,020 |
| 2021-04-19 | $298.80 | $298.80 | 17,330 |
| 2021-04-16 | $299.70 | $299.70 | 59,520 |
| 2021-04-15 | $302.10 | $302.10 | 300,693 |
| 2021-04-14 | $299.40 | $299.40 | 2,587 |
| 2021-04-13 | $300.00 | $300.00 | 1,730 |
| 2021-04-12 | $298.50 | $298.50 | 1,083 |
| 2021-04-09 | $299.40 | $299.40 | 7,693 |
| 2021-04-08 | $298.20 | $298.20 | 3,503 |
| 2021-04-07 | $297.90 | $297.90 | 2,723 |
| 2021-04-06 | $298.05 | $298.05 | 3,600 |
| 2021-04-05 | $298.50 | $298.50 | 1,623 |
| 2021-04-01 | $297.30 | $297.30 | 5,027 |
| 2021-03-31 | $298.20 | $298.20 | 4,083 |
| 2021-03-30 | $297.90 | $297.90 | 13,573 |
| 2021-03-29 | $300.00 | $300.00 | 6,557 |
| 2021-03-26 | $300.60 | $300.60 | 20,787 |
| 2021-03-25 | $294.30 | $294.30 | 35,180 |
| 2021-03-24 | $292.20 | $292.20 | 24,617 |
| 2021-03-23 | $297.60 | $297.60 | 3,837 |
| 2021-03-22 | $298.50 | $298.50 | 663 |
| 2021-03-19 | $299.70 | $299.70 | 1,020 |
| 2021-03-18 | $300.00 | $300.00 | 850 |
| 2021-03-17 | $298.80 | $298.80 | 4,507 |
| 2021-03-16 | $301.50 | $301.50 | 4,100 |
| 2021-03-15 | $301.20 | $301.20 | 1,033 |
| 2021-03-12 | $301.20 | $301.20 | 8,933 |
| 2021-03-11 | $301.80 | $301.80 | 2,923 |
| 2021-03-10 | $305.70 | $305.70 | 11,470 |
| 2021-03-09 | $302.40 | $302.40 | 2,800 |
| 2021-03-08 | $303.00 | $303.00 | 2,873 |
| 2021-03-05 | $301.20 | $301.20 | 6,373 |
| 2021-03-04 | $298.20 | $298.20 | 2,880 |
| 2021-03-03 | $297.90 | $297.90 | 7,357 |
| 2021-03-02 | $302.40 | $302.40 | 4,467 |
| 2021-03-01 | $305.10 | $305.10 | 2,960 |
| 2021-02-26 | $307.50 | $307.50 | 2,520 |
| 2021-02-25 | $307.50 | $307.50 | 14,367 |
| 2021-02-24 | $313.50 | $313.50 | 4,997 |
| 2021-02-23 | $313.50 | $313.50 | 5,847 |
| 2021-02-22 | $314.70 | $314.70 | 13,260 |
| 2021-02-19 | $315.90 | $315.90 | 7,460 |
| 2021-02-18 | $312.90 | $312.90 | 367 |
| 2021-02-17 | $313.50 | $313.50 | 5,287 |
| 2021-02-16 | $313.50 | $313.50 | 15,640 |
| 2021-02-12 | $314.70 | $314.70 | 1,160 |
| 2021-02-11 | $315.00 | $315.00 | 1,863 |
| 2021-02-10 | $313.20 | $313.20 | 8,580 |
| 2021-02-09 | $315.00 | $315.00 | 11,537 |
| 2021-02-08 | $309.00 | $309.00 | 12,280 |
| 2021-02-05 | $312.60 | $312.60 | 2,107 |
| 2021-02-04 | $312.60 | $312.60 | 2,197 |
| 2021-02-03 | $311.40 | $311.40 | 4,897 |
| 2021-02-02 | $311.40 | $311.40 | 3,567 |
| 2021-02-01 | $308.10 | $308.10 | 2,153 |
| 2021-01-29 | $304.80 | $304.80 | 1,977 |
| 2021-01-28 | $305.40 | $305.40 | 10,040 |
| 2021-01-27 | $307.50 | $307.50 | 9,603 |
| 2021-01-26 | $308.70 | $308.70 | 8,037 |
| 2021-01-25 | $310.50 | $310.50 | 14,717 |
| 2021-01-22 | $306.90 | $306.90 | 3,707 |
| 2021-01-21 | $309.60 | $309.60 | 2,940 |
| 2021-01-20 | $309.30 | $309.30 | 3,520 |
| 2021-01-19 | $307.50 | $307.50 | 5,467 |
| 2021-01-15 | $306.90 | $306.90 | 7,317 |
| 2021-01-14 | $311.10 | $311.10 | 4,720 |
| 2021-01-13 | $309.30 | $309.30 | 7,157 |
| 2021-01-12 | $308.40 | $308.40 | 9,173 |
| 2021-01-11 | $305.10 | $305.10 | 6,543 |
| 2021-01-08 | $305.70 | $305.70 | 20,067 |
| 2021-01-07 | $303.30 | $303.30 | 293 |
| 2021-01-06 | $301.50 | $301.50 | 6,473 |
| 2021-01-05 | $303.60 | $303.60 | 3,323 |
| 2021-01-04 | $302.70 | $302.70 | 2,507 |