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
- 2009-08-03 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 | $556.00 | $580.18 | 100 |
| 2021-12-30 | $556.75 | $580.96 | 100 |
| 2021-12-29 | $545.13 | $568.83 | 0 |
| 2021-12-28 | $545.13 | $568.83 | 100 |
| 2021-12-27 | $529.06 | $552.07 | 0 |
| 2021-12-23 | $529.06 | $552.07 | 1,700 |
| 2021-12-22 | $529.06 | $552.07 | 200 |
| 2021-12-21 | $517.75 | $540.26 | 0 |
| 2021-12-20 | $517.75 | $540.26 | 0 |
| 2021-12-17 | $517.75 | $540.26 | 0 |
| 2021-12-16 | $517.75 | $540.26 | 1,700 |
| 2021-12-15 | $517.75 | $540.26 | 0 |
| 2021-12-14 | $517.75 | $540.26 | 100 |
| 2021-12-13 | $534.70 | $557.95 | 0 |
| 2021-12-10 | $534.70 | $557.95 | 0 |
| 2021-12-09 | $534.70 | $557.95 | 100 |
| 2021-12-08 | $540.00 | $563.48 | 0 |
| 2021-12-07 | $540.00 | $563.48 | 0 |
| 2021-12-06 | $540.00 | $563.48 | 100 |
| 2021-12-03 | $535.64 | $558.93 | 0 |
| 2021-12-02 | $535.64 | $558.93 | 0 |
| 2021-12-01 | $535.64 | $558.93 | 0 |
| 2021-11-30 | $535.64 | $558.93 | 0 |
| 2021-11-29 | $535.64 | $558.93 | 0 |
| 2021-11-26 | $535.64 | $558.93 | 0 |
| 2021-11-24 | $535.64 | $558.93 | 0 |
| 2021-11-23 | $535.64 | $558.93 | 0 |
| 2021-11-22 | $535.64 | $558.93 | 0 |
| 2021-11-19 | $535.64 | $558.93 | 0 |
| 2021-11-18 | $535.64 | $558.93 | 100 |
| 2021-11-17 | $538.01 | $561.40 | 100 |
| 2021-11-16 | $525.41 | $548.26 | 0 |
| 2021-11-15 | $525.41 | $548.26 | 100 |
| 2021-11-12 | $555.90 | $580.07 | 100 |
| 2021-11-11 | $529.50 | $552.52 | 0 |
| 2021-11-10 | $529.50 | $552.52 | 100 |
| 2021-11-09 | $548.76 | $572.62 | 1,900 |
| 2021-11-08 | $519.00 | $541.57 | 0 |
| 2021-11-05 | $519.00 | $541.57 | 200 |
| 2021-11-04 | $566.01 | $590.62 | 0 |
| 2021-11-03 | $566.01 | $590.62 | 100 |
| 2021-11-02 | $553.39 | $577.45 | 0 |
| 2021-11-01 | $553.39 | $577.45 | 0 |
| 2021-10-29 | $553.39 | $577.45 | 1,800 |
| 2021-10-28 | $550.00 | $573.92 | 0 |
| 2021-10-27 | $550.00 | $573.92 | 100 |
| 2021-10-26 | $562.35 | $586.80 | 100 |
| 2021-10-25 | $546.42 | $570.18 | 0 |
| 2021-10-22 | $546.42 | $570.18 | 0 |
| 2021-10-21 | $546.42 | $570.18 | 0 |
| 2021-10-20 | $546.42 | $570.18 | 0 |
| 2021-10-19 | $546.42 | $570.18 | 100 |
| 2021-10-18 | $500.00 | $521.74 | 0 |
| 2021-10-15 | $500.00 | $521.74 | 0 |
| 2021-10-14 | $500.00 | $521.74 | 0 |
| 2021-10-13 | $500.00 | $521.74 | 0 |
| 2021-10-12 | $500.00 | $521.74 | 0 |
| 2021-10-11 | $500.00 | $521.74 | 100 |
| 2021-10-08 | $529.80 | $552.84 | 0 |
| 2021-10-07 | $529.80 | $552.84 | 0 |
| 2021-10-06 | $529.80 | $552.84 | 100 |
| 2021-10-05 | $507.00 | $529.05 | 100 |
| 2021-10-04 | $508.56 | $530.67 | 100 |
| 2021-10-01 | $559.95 | $584.30 | 0 |
| 2021-09-30 | $559.95 | $584.30 | 100 |
| 2021-09-29 | $588.00 | $613.57 | 0 |
| 2021-09-28 | $588.00 | $613.57 | 0 |
| 2021-09-27 | $588.00 | $613.57 | 100 |
| 2021-09-24 | $622.00 | $649.05 | 0 |
| 2021-09-23 | $622.00 | $649.05 | 0 |
| 2021-09-22 | $622.00 | $649.05 | 0 |
| 2021-09-21 | $622.00 | $649.05 | 100 |
| 2021-09-20 | $599.20 | $625.25 | 100 |
| 2021-09-17 | $616.35 | $643.15 | 100 |
| 2021-09-16 | $626.05 | $653.27 | 0 |
| 2021-09-15 | $626.05 | $653.27 | 0 |
| 2021-09-14 | $626.05 | $653.27 | 0 |
| 2021-09-13 | $626.05 | $653.27 | 100 |
| 2021-09-10 | $650.00 | $678.26 | 100 |
| 2021-09-09 | $631.00 | $658.44 | 0 |
| 2021-09-08 | $631.00 | $658.44 | 0 |
| 2021-09-07 | $631.00 | $658.44 | 100 |
| 2021-09-03 | $615.00 | $641.74 | 0 |
| 2021-09-02 | $615.00 | $641.74 | 0 |
| 2021-09-01 | $615.00 | $641.74 | 0 |
| 2021-08-31 | $615.00 | $641.74 | 100 |
| 2021-08-30 | $602.65 | $628.86 | 0 |
| 2021-08-27 | $602.65 | $628.86 | 0 |
| 2021-08-26 | $602.65 | $628.86 | 100 |
| 2021-08-25 | $607.95 | $634.39 | 0 |
| 2021-08-24 | $607.95 | $634.39 | 100 |
| 2021-08-23 | $605.00 | $631.31 | 100 |
| 2021-08-20 | $555.01 | $579.14 | 0 |
| 2021-08-19 | $555.01 | $579.14 | 100 |
| 2021-08-18 | $555.30 | $579.45 | 0 |
| 2021-08-17 | $555.30 | $579.45 | 0 |
| 2021-08-16 | $555.30 | $579.45 | 100 |
| 2021-08-13 | $564.70 | $589.25 | 100 |
| 2021-08-12 | $569.40 | $594.16 | 100 |
| 2021-08-11 | $571.66 | $596.52 | 0 |
| 2021-08-10 | $571.66 | $596.52 | 0 |
| 2021-08-09 | $571.66 | $596.52 | 100 |
| 2021-08-06 | $570.27 | $595.07 | 100 |
| 2021-08-05 | $576.16 | $601.21 | 0 |
| 2021-08-04 | $576.16 | $601.21 | 0 |
| 2021-08-03 | $576.16 | $601.21 | 100 |
| 2021-08-02 | $576.16 | $601.21 | 100 |
| 2021-07-30 | $573.25 | $598.18 | 100 |
| 2021-07-29 | $565.00 | $589.57 | 100 |
| 2021-07-28 | $535.00 | $558.26 | 0 |
| 2021-07-27 | $535.00 | $558.26 | 100 |
| 2021-07-26 | $535.40 | $558.68 | 100 |
| 2021-07-23 | $516.05 | $538.49 | 0 |
| 2021-07-22 | $516.05 | $538.49 | 0 |
| 2021-07-21 | $516.05 | $538.49 | 100 |
| 2021-07-20 | $540.56 | $564.06 | 100 |
| 2021-07-19 | $540.88 | $564.40 | 100 |
| 2021-07-16 | $541.20 | $564.73 | 300 |
| 2021-07-15 | $490.08 | $511.39 | 0 |
| 2021-07-14 | $490.08 | $511.39 | 0 |
| 2021-07-13 | $490.08 | $511.39 | 0 |
| 2021-07-12 | $490.08 | $511.39 | 0 |
| 2021-07-09 | $490.08 | $511.39 | 0 |
| 2021-07-08 | $490.08 | $511.39 | 0 |
| 2021-07-07 | $490.08 | $511.39 | 0 |
| 2021-07-06 | $490.08 | $511.39 | 100 |
| 2021-07-02 | $468.00 | $488.35 | 0 |
| 2021-07-01 | $468.00 | $488.35 | 0 |
| 2021-06-30 | $468.00 | $488.35 | 0 |
| 2021-06-29 | $468.00 | $488.35 | 0 |
| 2021-06-28 | $468.00 | $488.35 | 0 |
| 2021-06-25 | $468.00 | $488.35 | 100 |
| 2021-06-24 | $458.91 | $478.86 | 0 |
| 2021-06-23 | $458.91 | $478.86 | 100 |
| 2021-06-22 | $434.78 | $453.69 | 0 |
| 2021-06-21 | $434.78 | $453.69 | 0 |
| 2021-06-18 | $434.78 | $453.69 | 0 |
| 2021-06-17 | $434.78 | $453.69 | 0 |
| 2021-06-16 | $434.78 | $453.69 | 0 |
| 2021-06-15 | $434.78 | $453.69 | 0 |
| 2021-06-14 | $434.78 | $453.69 | 0 |
| 2021-06-11 | $434.78 | $453.69 | 0 |
| 2021-06-10 | $434.78 | $453.69 | 100 |
| 2021-06-09 | $434.78 | $453.69 | 0 |
| 2021-06-08 | $434.78 | $453.69 | 0 |
| 2021-06-07 | $434.78 | $453.69 | 0 |
| 2021-06-04 | $434.78 | $453.69 | 0 |
| 2021-06-03 | $434.78 | $453.69 | 0 |
| 2021-06-02 | $434.78 | $453.69 | 0 |
| 2021-06-01 | $434.78 | $453.69 | 0 |
| 2021-05-28 | $434.78 | $453.69 | 0 |
| 2021-05-27 | $434.78 | $453.69 | 0 |
| 2021-05-26 | $434.78 | $453.69 | 0 |
| 2021-05-25 | $450.00 | $469.57 | 0 |
| 2021-05-24 | $450.00 | $469.57 | 0 |
| 2021-05-21 | $450.00 | $469.57 | 0 |
| 2021-05-20 | $450.00 | $469.57 | 100 |
| 2021-05-19 | $437.46 | $456.48 | 0 |
| 2021-05-18 | $437.46 | $456.48 | 0 |
| 2021-05-17 | $437.46 | $456.48 | 0 |
| 2021-05-14 | $437.46 | $456.48 | 100 |
| 2021-05-13 | $446.73 | $466.16 | 0 |
| 2021-05-12 | $446.73 | $466.16 | 0 |
| 2021-05-11 | $446.73 | $466.16 | 0 |
| 2021-05-10 | $446.73 | $466.16 | 0 |
| 2021-05-07 | $446.73 | $466.16 | 100 |
| 2021-05-06 | $452.10 | $471.76 | 100 |
| 2021-05-05 | $452.87 | $472.56 | 100 |
| 2021-05-04 | $453.20 | $472.91 | 100 |
| 2021-05-03 | $465.58 | $485.82 | 100 |
| 2021-04-30 | $454.75 | $474.52 | 0 |
| 2021-04-29 | $454.75 | $474.52 | 0 |
| 2021-04-28 | $454.75 | $474.52 | 0 |
| 2021-04-27 | $454.75 | $474.52 | 0 |
| 2021-04-26 | $454.75 | $474.52 | 100 |
| 2021-04-23 | $467.00 | $487.31 | 100 |
| 2021-04-22 | $460.55 | $480.58 | 0 |
| 2021-04-21 | $460.55 | $480.58 | 0 |
| 2021-04-20 | $460.55 | $480.58 | 0 |
| 2021-04-19 | $460.55 | $480.58 | 100 |
| 2021-04-16 | $431.95 | $450.73 | 0 |
| 2021-04-15 | $431.95 | $450.73 | 0 |
| 2021-04-14 | $431.95 | $450.73 | 0 |
| 2021-04-13 | $431.95 | $450.73 | 0 |
| 2021-04-12 | $431.95 | $450.73 | 0 |
| 2021-04-09 | $431.95 | $450.73 | 0 |
| 2021-04-08 | $431.95 | $450.73 | 100 |
| 2021-04-07 | $420.82 | $439.12 | 0 |
| 2021-04-06 | $420.82 | $439.12 | 200 |
| 2021-04-05 | $404.30 | $421.88 | 0 |
| 2021-04-01 | $404.30 | $421.88 | 0 |
| 2021-03-31 | $404.30 | $421.88 | 0 |
| 2021-03-30 | $404.30 | $421.88 | 100 |
| 2021-03-29 | $395.80 | $413.01 | 0 |
| 2021-03-26 | $395.80 | $412.17 | 0 |
| 2021-03-25 | $395.80 | $412.17 | 0 |
| 2021-03-24 | $395.80 | $412.17 | 0 |
| 2021-03-23 | $395.80 | $412.17 | 0 |
| 2021-03-22 | $395.80 | $412.17 | 0 |
| 2021-03-19 | $395.80 | $412.17 | 0 |
| 2021-03-18 | $395.80 | $412.17 | 0 |
| 2021-03-17 | $395.80 | $412.17 | 0 |
| 2021-03-16 | $395.80 | $412.17 | 0 |
| 2021-03-15 | $395.80 | $412.17 | 100 |
| 2021-03-12 | $401.00 | $417.59 | 100 |
| 2021-03-11 | $400.00 | $416.55 | 100 |
| 2021-03-10 | $402.00 | $418.63 | 0 |
| 2021-03-09 | $402.00 | $418.63 | 100 |
| 2021-03-08 | $410.45 | $427.43 | 0 |
| 2021-03-05 | $410.45 | $427.43 | 100 |
| 2021-03-04 | $437.50 | $455.60 | 0 |
| 2021-03-03 | $437.50 | $455.60 | 0 |
| 2021-03-02 | $437.50 | $455.60 | 0 |
| 2021-03-01 | $437.50 | $455.60 | 100 |
| 2021-02-26 | $444.00 | $462.37 | 0 |
| 2021-02-25 | $444.00 | $462.37 | 0 |
| 2021-02-24 | $444.00 | $462.37 | 100 |
| 2021-02-23 | $460.00 | $479.03 | 0 |
| 2021-02-22 | $460.00 | $479.03 | 100 |
| 2021-02-19 | $475.00 | $494.65 | 100 |
| 2021-02-18 | $499.00 | $519.64 | 0 |
| 2021-02-17 | $499.00 | $519.64 | 100 |
| 2021-02-16 | $490.00 | $510.27 | 0 |
| 2021-02-12 | $490.00 | $510.27 | 100 |
| 2021-02-11 | $478.20 | $497.98 | 0 |
| 2021-02-10 | $478.20 | $497.98 | 100 |
| 2021-02-09 | $476.50 | $496.21 | 100 |
| 2021-02-08 | $480.00 | $499.86 | 200 |
| 2021-02-05 | $456.84 | $475.74 | 0 |
| 2021-02-04 | $456.84 | $475.74 | 100 |
| 2021-02-03 | $415.00 | $432.17 | 0 |
| 2021-02-02 | $415.00 | $432.17 | 0 |
| 2021-02-01 | $415.00 | $432.17 | 400 |
| 2021-01-29 | $403.00 | $419.67 | 0 |
| 2021-01-28 | $403.00 | $419.67 | 0 |
| 2021-01-27 | $403.00 | $419.67 | 100 |
| 2021-01-26 | $413.30 | $430.40 | 100 |
| 2021-01-25 | $404.00 | $420.71 | 100 |
| 2021-01-22 | $398.50 | $414.99 | 200 |
| 2021-01-21 | $394.30 | $410.61 | 100 |
| 2021-01-20 | $391.50 | $407.70 | 100 |
| 2021-01-19 | $381.80 | $397.59 | 100 |
| 2021-01-15 | $367.20 | $382.39 | 0 |
| 2021-01-14 | $367.20 | $382.39 | 100 |
| 2021-01-13 | $361.05 | $375.99 | 0 |
| 2021-01-12 | $361.05 | $375.99 | 100 |
| 2021-01-11 | $349.70 | $364.17 | 0 |
| 2021-01-08 | $349.70 | $364.17 | 0 |
| 2021-01-07 | $349.70 | $364.17 | 100 |
| 2021-01-06 | $353.15 | $367.76 | 300 |
| 2021-01-05 | $367.00 | $382.18 | 100 |
| 2021-01-04 | $370.20 | $385.51 | 600 |