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
- 2008-05-21 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 | $667.80 | $667.80 | 2,490 | — | — |
| 2021-12-30 | $628.60 | $628.60 | 14,078 | — | — |
| 2021-12-29 | $638.40 | $638.40 | 3,876 | — | — |
| 2021-12-28 | $624.40 | $624.40 | 3,707 | — | — |
| 2021-12-27 | $604.80 | $604.80 | 15,801 | — | — |
| 2021-12-23 | $540.40 | $540.40 | 10,089 | — | — |
| 2021-12-22 | $592.20 | $592.20 | 7,829 | — | — |
| 2021-12-21 | $522.20 | $522.20 | 3,003 | — | — |
| 2021-12-20 | $541.80 | $541.80 | 4,167 | — | — |
| 2021-12-17 | $526.40 | $526.40 | 5,469 | — | — |
| 2021-12-16 | $504.00 | $504.00 | 4,370 | — | — |
| 2021-12-15 | $523.60 | $523.60 | 3,806 | — | — |
| 2021-12-14 | $490.00 | $490.00 | 9,793 | — | — |
| 2021-12-13 | $495.60 | $495.60 | 3,884 | — | — |
| 2021-12-10 | $490.00 | $490.00 | 5,725 | — | — |
| 2021-12-09 | $504.00 | $504.00 | 2,448 | — | — |
| 2021-12-08 | $499.80 | $499.80 | 3,289 | — | — |
| 2021-12-07 | $478.80 | $478.80 | 1,789 | — | — |
| 2021-12-06 | $449.40 | $449.40 | 1,736 | — | — |
| 2021-12-03 | $427.00 | $427.00 | 1,856 | — | — |
| 2021-12-02 | $456.40 | $456.40 | 744 | — | — |
| 2021-12-01 | $466.20 | $466.20 | 1,978 | — | — |
| 2021-11-30 | $459.20 | $459.20 | 3,274 | — | — |
| 2021-11-29 | $480.20 | $480.20 | 2,433 | — | — |
| 2021-11-26 | $474.60 | $474.60 | 2,470 | — | — |
| 2021-11-24 | $480.20 | $480.20 | 916 | — | — |
| 2021-11-23 | $473.20 | $473.20 | 7,765 | — | — |
| 2021-11-22 | $537.60 | $537.60 | 8,026 | — | — |
| 2021-11-19 | $501.20 | $501.20 | 4,358 | — | — |
| 2021-11-18 | $527.80 | $527.80 | 4,557 | — | — |
| 2021-11-17 | $553.00 | $553.00 | 4,257 | — | — |
| 2021-11-16 | $571.20 | $571.20 | 7,585 | — | — |
| 2021-11-15 | $583.80 | $583.80 | 10,572 | — | — |
| 2021-11-12 | $523.60 | $523.60 | 7,549 | — | — |
| 2021-11-11 | $487.20 | $487.20 | 4,383 | — | — |
| 2021-11-10 | $477.40 | $477.40 | 7,182 | — | — |
| 2021-11-09 | $488.60 | $488.60 | 3,994 | — | — |
| 2021-11-08 | $481.60 | $481.60 | 3,040 | — | — |
| 2021-11-05 | $473.20 | $473.20 | 1,659 | — | — |
| 2021-11-04 | $485.80 | $485.80 | 2,657 | — | — |
| 2021-11-03 | $492.80 | $492.80 | 6,432 | — | — |
| 2021-11-02 | $518.00 | $518.00 | 10,405 | — | — |
| 2021-11-01 | $478.80 | $478.80 | 6,523 | — | — |
| 2021-10-29 | $427.00 | $427.00 | 4,274 | — | — |
| 2021-10-28 | $396.20 | $396.20 | 2,363 | — | — |
| 2021-10-27 | $380.80 | $380.80 | 4,924 | — | — |
| 2021-10-26 | $397.60 | $397.60 | 5,792 | — | — |
| 2021-10-25 | $386.40 | $386.40 | 4,341 | — | — |
| 2021-10-22 | $378.00 | $378.00 | 3,507 | — | — |
| 2021-10-21 | $414.40 | $414.40 | 8,209 | — | — |
| 2021-10-20 | $413.00 | $413.00 | 10,140 | — | — |
| 2021-10-19 | $385.00 | $385.00 | 3,503 | — | — |
| 2021-10-18 | $373.80 | $373.80 | 3,165 | — | — |
| 2021-10-15 | $382.20 | $382.20 | 11,965 | — | — |
| 2021-10-14 | $351.40 | $351.40 | 4,319 | — | — |
| 2021-10-13 | $382.20 | $382.20 | 5,541 | — | — |
| 2021-10-12 | $364.00 | $364.00 | 1,553 | — | — |
| 2021-10-11 | $359.80 | $359.80 | 2,140 | — | — |
| 2021-10-08 | $348.60 | $348.60 | 1,993 | — | — |
| 2021-10-07 | $347.20 | $347.20 | 3,561 | — | — |
| 2021-10-06 | $345.80 | $345.80 | 1,994 | — | — |
| 2021-10-05 | $338.80 | $338.80 | 3,586 | — | — |
| 2021-10-04 | $337.40 | $337.40 | 10,814 | — | — |
| 2021-10-01 | $323.40 | $323.40 | 996 | — | — |
| 2021-09-30 | $320.60 | $320.60 | 4,549 | — | — |
| 2021-09-29 | $317.80 | $317.80 | 2,293 | — | — |
| 2021-09-28 | $334.60 | $334.60 | 3,090 | — | — |
| 2021-09-27 | $350.00 | $350.00 | 2,214 | — | — |
| 2021-09-24 | $341.60 | $341.60 | 2,527 | — | — |
| 2021-09-23 | $344.40 | $344.40 | 3,956 | — | — |
| 2021-09-22 | $361.20 | $361.20 | 4,639 | — | — |
| 2021-09-21 | $350.00 | $350.00 | 3,067 | — | — |
| 2021-09-20 | $348.60 | $348.60 | 2,264 | — | — |
| 2021-09-17 | $368.20 | $368.20 | 1,234 | — | — |
| 2021-09-16 | $357.00 | $357.00 | 1,629 | — | — |
| 2021-09-15 | $362.60 | $362.60 | 2,629 | — | — |
| 2021-09-14 | $355.60 | $355.60 | 3,427 | — | — |
| 2021-09-13 | $373.80 | $373.80 | 2,900 | — | — |
| 2021-09-10 | $376.60 | $376.60 | 3,481 | — | — |
| 2021-09-09 | $406.00 | $406.00 | 5,194 | — | — |
| 2021-09-08 | $414.40 | $414.40 | 4,404 | — | — |
| 2021-09-07 | $445.20 | $445.20 | 4,201 | — | — |
| 2021-09-03 | $455.00 | $455.00 | 5,704 | — | — |
| 2021-09-02 | $455.00 | $455.00 | 4,188 | — | — |
| 2021-09-01 | $431.20 | $431.20 | 2,326 | — | — |
| 2021-08-31 | $434.00 | $434.00 | 5,733 | — | — |
| 2021-08-30 | $428.40 | $428.40 | 3,424 | — | — |
| 2021-08-27 | $415.80 | $415.80 | 1,124 | — | — |
| 2021-08-26 | $406.00 | $406.00 | 8,344 | — | — |
| 2021-08-25 | $449.40 | $449.40 | 13,121 | — | — |
| 2021-08-24 | $390.60 | $390.60 | 5,106 | — | — |
| 2021-08-23 | $410.20 | $410.20 | 2,127 | — | — |
| 2021-08-20 | $387.80 | $387.80 | 2,477 | — | — |
| 2021-08-19 | $383.60 | $383.60 | 2,287 | — | — |
| 2021-08-18 | $403.20 | $403.20 | 2,308 | — | — |
| 2021-08-17 | $383.60 | $383.60 | 4,519 | — | — |
| 2021-08-16 | $372.40 | $372.40 | 1,056 | — | — |
| 2021-08-13 | $401.80 | $401.80 | 1,370 | — | — |
| 2021-08-12 | $407.40 | $407.40 | 1,220 | — | — |
| 2021-08-11 | $434.00 | $434.00 | 3,755 | — | — |
| 2021-08-10 | $439.60 | $439.60 | 3,406 | — | — |
| 2021-08-09 | $417.20 | $417.20 | 1,502 | — | — |
| 2021-08-06 | $407.40 | $407.40 | 2,076 | — | — |
| 2021-08-05 | $383.60 | $383.60 | 1,583 | — | — |
| 2021-08-04 | $362.60 | $362.60 | 471 | — | — |
| 2021-08-03 | $358.40 | $358.40 | 497 | — | — |
| 2021-08-02 | $371.00 | $371.00 | 3,797 | — | — |
| 2021-07-30 | $364.00 | $364.00 | 494 | — | — |
| 2021-07-29 | $371.00 | $371.00 | 687 | — | — |
| 2021-07-28 | $378.00 | $378.00 | 1,644 | — | — |
| 2021-07-27 | $362.60 | $362.60 | 1,932 | — | — |
| 2021-07-26 | $411.60 | $411.60 | 12,697 | — | — |
| 2021-07-23 | $366.80 | $366.80 | 2,077 | — | — |
| 2021-07-22 | $389.20 | $389.20 | 571 | — | — |
| 2021-07-21 | $413.00 | $413.00 | 572 | — | — |
| 2021-07-20 | $389.20 | $389.20 | 583 | — | — |
| 2021-07-19 | $387.80 | $387.80 | 1,306 | — | — |
| 2021-07-16 | $383.60 | $383.60 | 1,156 | — | — |
| 2021-07-15 | $410.20 | $410.20 | 7,628 | — | — |
| 2021-07-14 | $387.80 | $387.80 | 2,385 | — | — |
| 2021-07-13 | $403.20 | $403.20 | 1,353 | — | — |
| 2021-07-12 | $418.60 | $418.60 | 1,325 | — | — |
| 2021-07-09 | $442.40 | $442.40 | 1,029 | — | — |
| 2021-07-08 | $411.60 | $411.60 | 1,884 | — | — |
| 2021-07-07 | $418.60 | $418.60 | 1,479 | — | — |
| 2021-07-06 | $442.40 | $442.40 | 704 | — | — |
| 2021-07-02 | $449.40 | $449.40 | 479 | — | — |
| 2021-07-01 | $462.00 | $462.00 | 1,180 | — | — |
| 2021-06-30 | $452.20 | $452.20 | 1,308 | — | — |
| 2021-06-29 | $453.60 | $453.60 | 3,377 | — | — |
| 2021-06-28 | $476.00 | $476.00 | 8,889 | — | — |
| 2021-06-25 | $471.80 | $471.80 | 1,461 | — | — |
| 2021-06-24 | $471.80 | $471.80 | 1,306 | — | — |
| 2021-06-23 | $466.20 | $466.20 | 2,290 | — | — |
| 2021-06-22 | $443.80 | $443.80 | 3,187 | — | — |
| 2021-06-21 | $457.80 | $457.80 | 2,497 | — | — |
| 2021-06-18 | $504.00 | $504.00 | 2,373 | — | — |
| 2021-06-17 | $508.20 | $508.20 | 1,919 | — | — |
| 2021-06-16 | $519.40 | $519.40 | 2,039 | — | — |
| 2021-06-15 | $499.80 | $499.80 | 2,377 | — | — |
| 2021-06-14 | $547.40 | $547.40 | 2,709 | — | — |
| 2021-06-11 | $530.60 | $530.60 | 2,155 | — | — |
| 2021-06-10 | $512.40 | $512.40 | 3,241 | — | — |
| 2021-06-09 | $564.20 | $564.20 | 6,812 | — | — |
| 2021-06-08 | $508.20 | $508.20 | 2,209 | — | — |
| 2021-06-07 | $515.20 | $515.20 | 2,169 | — | — |
| 2021-06-04 | $502.60 | $502.60 | 1,406 | — | — |
| 2021-06-03 | $483.00 | $483.00 | 2,834 | — | — |
| 2021-06-02 | $504.00 | $504.00 | 2,256 | — | — |
| 2021-06-01 | $532.00 | $532.00 | 2,826 | — | — |
| 2021-05-28 | $523.60 | $523.60 | 4,357 | — | — |
| 2021-05-27 | $487.20 | $487.20 | 2,449 | — | — |
| 2021-05-26 | $504.00 | $504.00 | 5,600 | — | — |
| 2021-05-25 | $457.80 | $457.80 | 2,941 | — | — |
| 2021-05-24 | $469.00 | $469.00 | 2,375 | — | — |
| 2021-05-21 | $509.60 | $509.60 | 1,757 | — | — |
| 2021-05-20 | $504.00 | $504.00 | 1,191 | — | — |
| 2021-05-19 | $497.00 | $497.00 | 1,809 | — | — |
| 2021-05-18 | $530.60 | $530.60 | 1,921 | — | — |
| 2021-05-17 | $546.00 | $546.00 | 3,972 | — | — |
| 2021-05-14 | $485.80 | $485.80 | 2,168 | — | — |
| 2021-05-13 | $456.40 | $456.40 | 4,721 | — | — |
| 2021-05-12 | $520.80 | $520.80 | 971 | — | — |
| 2021-05-11 | $544.60 | $544.60 | 1,700 | — | — |
| 2021-05-10 | $532.00 | $532.00 | 1,734 | — | — |
| 2021-05-07 | $574.00 | $574.00 | 2,584 | — | — |
| 2021-05-06 | $546.00 | $546.00 | 2,717 | — | — |
| 2021-05-05 | $588.00 | $588.00 | 1,649 | — | — |
| 2021-05-04 | $602.00 | $602.00 | 4,150 | — | — |
| 2021-05-03 | $651.00 | $651.00 | 7,126 | — | — |
| 2021-04-30 | $663.60 | $663.60 | 3,806 | — | — |
| 2021-04-29 | $646.80 | $646.80 | 2,337 | — | — |
| 2021-04-28 | $642.60 | $642.60 | 1,626 | — | — |
| 2021-04-27 | $625.80 | $625.80 | 3,036 | — | — |
| 2021-04-26 | $672.00 | $672.00 | 5,520 | — | — |
| 2021-04-23 | $652.40 | $652.40 | 7,696 | — | — |
| 2021-04-22 | $635.60 | $635.60 | 9,588 | — | — |
| 2021-04-21 | $631.40 | $631.40 | 3,534 | — | — |
| 2021-04-20 | $589.40 | $589.40 | 10,881 | — | — |
| 2021-04-19 | $611.80 | $611.80 | 4,926 | — | — |
| 2021-04-16 | $694.40 | $694.40 | 2,196 | — | — |
| 2021-04-15 | $676.20 | $676.20 | 4,845 | — | — |
| 2021-04-14 | $725.20 | $725.20 | 4,548 | — | — |
| 2021-04-13 | $709.80 | $709.80 | 6,933 | — | — |
| 2021-04-12 | $763.00 | $763.00 | 5,335 | — | — |
| 2021-04-09 | $824.60 | $824.60 | 2,014 | — | — |
| 2021-04-08 | $856.80 | $856.80 | 2,697 | — | — |
| 2021-04-07 | $817.60 | $817.60 | 10,794 | — | — |
| 2021-04-06 | $865.20 | $865.20 | 3,760 | — | — |
| 2021-04-05 | $880.60 | $880.60 | 7,536 | — | — |
| 2021-04-01 | $917.00 | $917.00 | 8,407 | — | — |
| 2021-03-31 | $907.20 | $907.20 | 14,373 | — | — |
| 2021-03-30 | $898.80 | $898.80 | 8,879 | — | — |
| 2021-03-29 | $844.20 | $844.20 | 8,064 | — | — |
| 2021-03-26 | $862.40 | $862.40 | 10,019 | — | — |
| 2021-03-25 | $963.20 | $963.20 | 31,587 | — | — |
| 2021-03-24 | $992.60 | $992.60 | 20,980 | — | — |
| 2021-03-23 | $1,097.60 | $1,097.60 | 28,919 | — | — |
| 2021-03-22 | $1,181.60 | $1,181.60 | 46,601 | — | — |
| 2021-03-19 | $1,181.60 | $1,181.60 | 36,194 | — | — |
| 2021-03-18 | $1,195.60 | $1,195.60 | 310,409 | — | — |
| 2021-03-17 | $1,199.80 | $1,199.80 | 86,071 | — | — |
| 2021-03-16 | $973.00 | $973.00 | 8,519 | — | — |
| 2021-03-15 | $1,118.60 | $1,118.60 | 17,782 | — | — |
| 2021-03-12 | $1,120.00 | $1,120.00 | 17,929 | — | — |
| 2021-03-11 | $1,041.60 | $1,041.60 | 18,575 | — | — |
| 2021-03-10 | $940.80 | $940.80 | 15,064 | — | — |
| 2021-03-09 | $774.20 | $774.20 | 12,052 | — | — |
| 2021-03-08 | $681.80 | $681.80 | 10,562 | — | — |
| 2021-03-05 | $648.20 | $648.20 | 12,377 | — | — |
| 2021-03-04 | $687.40 | $687.40 | 12,956 | — | — |
| 2021-03-03 | $830.20 | $830.20 | 22,505 | — | — |
| 2021-03-02 | $756.00 | $756.00 | 22,108 | — | — |
| 2021-03-01 | $833.00 | $833.00 | 31,147 | — | — |
| 2021-02-26 | $904.40 | $904.40 | 14,379 | — | — |
| 2021-02-25 | $1,059.80 | $1,059.80 | 14,601 | — | — |
| 2021-02-24 | $1,146.60 | $1,146.60 | 17,201 | — | — |
| 2021-02-23 | $1,134.00 | $1,134.00 | 28,450 | — | — |
| 2021-02-22 | $1,513.40 | $1,513.40 | 66,118 | — | — |
| 2021-02-19 | $1,470.00 | $1,470.00 | 55,524 | — | — |
| 2021-02-18 | $1,197.00 | $1,197.00 | 20,478 | — | — |
| 2021-02-17 | $1,325.80 | $1,325.80 | 62,418 | — | — |
| 2021-02-16 | $1,208.20 | $1,208.20 | 66,119 | — | — |
| 2021-02-12 | $1,079.40 | $1,079.40 | 39,038 | — | — |
| 2021-02-11 | $1,089.20 | $1,089.20 | 49,071 | — | — |
| 2021-02-10 | $1,036.00 | $1,036.00 | 84,046 | — | — |
| 2021-02-09 | $1,274.00 | $1,274.00 | 46,253 | — | — |
| 2021-02-08 | $1,540.00 | $1,540.00 | 145,921 | — | — |
| 2021-02-05 | $935.20 | $935.20 | 17,315 | — | — |
| 2021-02-04 | $1,170.40 | $1,170.40 | 16,780 | — | — |
| 2021-02-03 | $1,041.60 | $1,041.60 | 142,890 | — | — |
| 2021-02-02 | $663.60 | $663.60 | 6,559 | — | — |
| 2021-02-01 | $866.60 | $866.60 | 7,445 | — | — |
| 2021-01-29 | $821.80 | $821.80 | 21,750 | — | — |
| 2021-01-28 | $705.60 | $705.60 | 11,865 | — | — |
| 2021-01-27 | $607.60 | $607.60 | 1,824 | — | — |
| 2021-01-26 | $593.60 | $593.60 | 4,995 | — | — |
| 2021-01-25 | $527.80 | $527.80 | 4,256 | — | — |
| 2021-01-22 | $457.80 | $457.80 | 2,729 | — | — |
| 2021-01-21 | $499.80 | $499.80 | 2,365 | — | — |
| 2021-01-20 | $492.80 | $492.80 | 1,421 | — | — |
| 2021-01-19 | $473.20 | $473.20 | 2,793 | — | — |
| 2021-01-15 | $441.00 | $441.00 | 5,511 | — | — |
| 2021-01-14 | $474.60 | $474.60 | 5,524 | — | — |
| 2021-01-13 | $383.60 | $383.60 | 2,056 | — | — |
| 2021-01-12 | $362.60 | $362.60 | 2,896 | — | — |
| 2021-01-11 | $357.00 | $357.00 | 2,574 | — | — |
| 2021-01-08 | $347.20 | $347.20 | 2,709 | — | — |
| 2021-01-07 | $334.60 | $334.60 | 2,751 | — | — |
| 2021-01-06 | $315.00 | $315.00 | 3,151 | — | — |
| 2021-01-05 | $315.00 | $315.00 | 2,204 | — | — |
| 2021-01-04 | $309.40 | $309.40 | 2,761 | — | — |