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
- 2017-11-17 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 | $388.80 | $388.80 | 1,644 | — | — |
| 2021-12-30 | $388.80 | $388.80 | 1,541 | — | — |
| 2021-12-29 | $374.40 | $374.40 | 1,847 | — | — |
| 2021-12-28 | $367.20 | $367.20 | 2,556 | — | — |
| 2021-12-27 | $388.80 | $388.80 | 1,998 | — | — |
| 2021-12-23 | $406.80 | $406.80 | 1,580 | — | — |
| 2021-12-22 | $410.40 | $410.40 | 915 | — | — |
| 2021-12-21 | $424.80 | $424.80 | 1,433 | — | — |
| 2021-12-20 | $421.20 | $421.20 | 1,826 | — | — |
| 2021-12-17 | $478.80 | $478.80 | 3,661 | — | — |
| 2021-12-16 | $406.80 | $406.80 | 1,575 | — | — |
| 2021-12-15 | $453.60 | $453.60 | 1,879 | — | — |
| 2021-12-14 | $468.00 | $468.00 | 589 | — | — |
| 2021-12-13 | $486.00 | $486.00 | 1,413 | — | — |
| 2021-12-10 | $468.00 | $468.00 | 1,894 | — | — |
| 2021-12-09 | $504.00 | $504.00 | 1,000 | — | — |
| 2021-12-08 | $543.60 | $543.60 | 860 | — | — |
| 2021-12-07 | $536.40 | $536.40 | 2,081 | — | — |
| 2021-12-06 | $493.20 | $493.20 | 858 | — | — |
| 2021-12-03 | $500.40 | $500.40 | 1,665 | — | — |
| 2021-12-02 | $550.80 | $550.80 | 2,066 | — | — |
| 2021-12-01 | $568.80 | $568.80 | 3,622 | — | — |
| 2021-11-30 | $604.80 | $604.80 | 12,660 | — | — |
| 2021-11-29 | $698.40 | $698.40 | 107,033 | — | — |
| 2021-11-26 | $536.40 | $536.40 | 506 | — | — |
| 2021-11-24 | $565.20 | $565.20 | 1,138 | — | — |
| 2021-11-23 | $482.40 | $482.40 | 1,467 | — | — |
| 2021-11-22 | $532.80 | $532.80 | 1,741 | — | — |
| 2021-11-19 | $583.20 | $583.20 | 450 | — | — |
| 2021-11-18 | $583.20 | $583.20 | 2,355 | — | — |
| 2021-11-17 | $586.80 | $586.80 | 817 | — | — |
| 2021-11-16 | $619.20 | $619.20 | 714 | — | — |
| 2021-11-15 | $644.40 | $644.40 | 2,331 | — | — |
| 2021-11-12 | $655.20 | $655.20 | 1,652 | — | — |
| 2021-11-11 | $622.80 | $622.80 | 286 | — | — |
| 2021-11-10 | $601.20 | $601.20 | 422 | — | — |
| 2021-11-09 | $630.00 | $630.00 | 724 | — | — |
| 2021-11-08 | $612.00 | $612.00 | 837 | — | — |
| 2021-11-05 | $626.40 | $626.40 | 375 | — | — |
| 2021-11-04 | $630.00 | $630.00 | 338 | — | — |
| 2021-11-03 | $648.00 | $648.00 | 223 | — | — |
| 2021-11-02 | $630.00 | $630.00 | 610 | — | — |
| 2021-11-01 | $633.60 | $633.60 | 683 | — | — |
| 2021-10-29 | $637.20 | $637.20 | 1,393 | — | — |
| 2021-10-28 | $669.60 | $669.60 | 313 | — | — |
| 2021-10-27 | $676.80 | $676.80 | 190 | — | — |
| 2021-10-26 | $698.40 | $698.40 | 617 | — | — |
| 2021-10-25 | $741.60 | $741.60 | 336 | — | — |
| 2021-10-22 | $756.00 | $756.00 | 492 | — | — |
| 2021-10-21 | $763.20 | $763.20 | 401 | — | — |
| 2021-10-20 | $752.40 | $752.40 | 513 | — | — |
| 2021-10-19 | $720.00 | $720.00 | 716 | — | — |
| 2021-10-18 | $709.20 | $709.20 | 629 | — | — |
| 2021-10-15 | $687.60 | $687.60 | 1,180 | — | — |
| 2021-10-14 | $630.00 | $630.00 | 246 | — | — |
| 2021-10-13 | $637.20 | $637.20 | 148 | — | — |
| 2021-10-12 | $634.32 | $634.32 | 309 | — | — |
| 2021-10-11 | $619.20 | $619.20 | 764 | — | — |
| 2021-10-08 | $637.20 | $637.20 | 446 | — | — |
| 2021-10-07 | $666.00 | $666.00 | 699 | — | — |
| 2021-10-06 | $702.00 | $702.00 | 112 | — | — |
| 2021-10-05 | $709.20 | $709.20 | 258 | — | — |
| 2021-10-04 | $702.00 | $702.00 | 221 | — | — |
| 2021-10-01 | $705.60 | $705.60 | 264 | — | — |
| 2021-09-30 | $748.80 | $748.80 | 335 | — | — |
| 2021-09-29 | $694.80 | $694.80 | 460 | — | — |
| 2021-09-28 | $698.40 | $698.40 | 329 | — | — |
| 2021-09-27 | $723.60 | $723.60 | 261 | — | — |
| 2021-09-24 | $734.40 | $734.40 | 143 | — | — |
| 2021-09-23 | $730.80 | $730.80 | 225 | — | — |
| 2021-09-22 | $727.20 | $727.20 | 326 | — | — |
| 2021-09-21 | $752.40 | $752.40 | 1,048 | — | — |
| 2021-09-20 | $698.40 | $698.40 | 346 | — | — |
| 2021-09-17 | $709.20 | $709.20 | 948 | — | — |
| 2021-09-16 | $712.80 | $712.80 | 403 | — | — |
| 2021-09-15 | $727.20 | $727.20 | 363 | — | — |
| 2021-09-14 | $734.40 | $734.40 | 360 | — | — |
| 2021-09-13 | $781.20 | $781.20 | 152 | — | — |
| 2021-09-10 | $817.20 | $817.20 | 508 | — | — |
| 2021-09-09 | $835.20 | $835.20 | 307 | — | — |
| 2021-09-08 | $871.20 | $871.20 | 309 | — | — |
| 2021-09-07 | $856.80 | $856.80 | 398 | — | — |
| 2021-09-03 | $864.00 | $864.00 | 553 | — | — |
| 2021-09-02 | $820.80 | $820.80 | 293 | — | — |
| 2021-09-01 | $846.00 | $846.00 | 665 | — | — |
| 2021-08-31 | $774.00 | $774.00 | 504 | — | — |
| 2021-08-30 | $781.20 | $781.20 | 258 | — | — |
| 2021-08-27 | $759.60 | $759.60 | 408 | — | — |
| 2021-08-26 | $777.60 | $777.60 | 451 | — | — |
| 2021-08-25 | $752.40 | $752.40 | 697 | — | — |
| 2021-08-24 | $730.80 | $730.80 | 438 | — | — |
| 2021-08-23 | $730.80 | $730.80 | 424 | — | — |
| 2021-08-20 | $712.80 | $712.80 | 269 | — | — |
| 2021-08-19 | $730.80 | $730.80 | 1,030 | — | — |
| 2021-08-18 | $741.60 | $741.60 | 639 | — | — |
| 2021-08-17 | $727.20 | $727.20 | 337 | — | — |
| 2021-08-16 | $774.00 | $774.00 | 374 | — | — |
| 2021-08-13 | $748.80 | $748.80 | 1,993 | — | — |
| 2021-08-12 | $799.20 | $799.20 | 731 | — | — |
| 2021-08-11 | $788.40 | $788.40 | 529 | — | — |
| 2021-08-10 | $824.40 | $824.40 | 319 | — | — |
| 2021-08-09 | $831.60 | $831.60 | 529 | — | — |
| 2021-08-06 | $810.00 | $810.00 | 595 | — | — |
| 2021-08-05 | $806.40 | $806.40 | 1,238 | — | — |
| 2021-08-04 | $882.00 | $882.00 | 207 | — | — |
| 2021-08-03 | $878.40 | $878.40 | 299 | — | — |
| 2021-08-02 | $874.80 | $874.80 | 707 | — | — |
| 2021-07-30 | $928.80 | $928.80 | 405 | — | — |
| 2021-07-29 | $928.80 | $928.80 | 346 | — | — |
| 2021-07-28 | $932.40 | $932.40 | 647 | — | — |
| 2021-07-27 | $882.00 | $882.00 | 408 | — | — |
| 2021-07-26 | $882.00 | $882.00 | 320 | — | — |
| 2021-07-23 | $936.00 | $936.00 | 246 | — | — |
| 2021-07-22 | $957.60 | $957.60 | 252 | — | — |
| 2021-07-21 | $968.40 | $968.40 | 305 | — | — |
| 2021-07-20 | $950.40 | $950.40 | 996 | — | — |
| 2021-07-19 | $900.00 | $900.00 | 392 | — | — |
| 2021-07-16 | $900.00 | $900.00 | 364 | — | — |
| 2021-07-15 | $936.00 | $936.00 | 304 | — | — |
| 2021-07-14 | $936.00 | $936.00 | 354 | — | — |
| 2021-07-13 | $975.60 | $975.60 | 487 | — | — |
| 2021-07-12 | $1,004.40 | $1,004.40 | 358 | — | — |
| 2021-07-09 | $1,080.00 | $1,080.00 | 712 | — | — |
| 2021-07-08 | $1,015.20 | $1,015.20 | 387 | — | — |
| 2021-07-07 | $997.20 | $997.20 | 566 | — | — |
| 2021-07-06 | $1,011.60 | $1,011.60 | 500 | — | — |
| 2021-07-02 | $1,047.60 | $1,047.60 | 254 | — | — |
| 2021-07-01 | $1,072.80 | $1,072.80 | 311 | — | — |
| 2021-06-30 | $1,044.00 | $1,044.00 | 479 | — | — |
| 2021-06-29 | $1,058.40 | $1,058.40 | 566 | — | — |
| 2021-06-28 | $1,080.00 | $1,080.00 | 584 | — | — |
| 2021-06-25 | $1,098.00 | $1,098.00 | 996 | — | — |
| 2021-06-24 | $1,134.00 | $1,134.00 | 733 | — | — |
| 2021-06-23 | $1,065.60 | $1,065.60 | 674 | — | — |
| 2021-06-22 | $1,051.20 | $1,051.20 | 417 | — | — |
| 2021-06-21 | $1,054.80 | $1,054.80 | 448 | — | — |
| 2021-06-18 | $1,036.80 | $1,036.80 | 990 | — | — |
| 2021-06-17 | $1,141.20 | $1,141.20 | 353 | — | — |
| 2021-06-16 | $1,137.60 | $1,137.60 | 477 | — | — |
| 2021-06-15 | $1,130.40 | $1,130.40 | 260 | — | — |
| 2021-06-14 | $1,152.00 | $1,152.00 | 464 | — | — |
| 2021-06-11 | $1,224.00 | $1,224.00 | 662 | — | — |
| 2021-06-10 | $1,188.00 | $1,188.00 | 318 | — | — |
| 2021-06-09 | $1,191.60 | $1,191.60 | 394 | — | — |
| 2021-06-08 | $1,159.20 | $1,159.20 | 493 | — | — |
| 2021-06-07 | $1,166.40 | $1,166.40 | 510 | — | — |
| 2021-06-04 | $1,094.40 | $1,094.40 | 374 | — | — |
| 2021-06-03 | $1,112.40 | $1,112.40 | 820 | — | — |
| 2021-06-02 | $1,159.20 | $1,159.20 | 816 | — | — |
| 2021-06-01 | $1,054.80 | $1,054.80 | 916 | — | — |
| 2021-05-28 | $1,090.80 | $1,090.80 | 643 | — | — |
| 2021-05-27 | $1,098.00 | $1,098.00 | 911 | — | — |
| 2021-05-26 | $1,051.20 | $1,051.20 | 943 | — | — |
| 2021-05-25 | $1,065.60 | $1,065.60 | 740 | — | — |
| 2021-05-24 | $1,116.00 | $1,116.00 | 1,168 | — | — |
| 2021-05-21 | $1,101.60 | $1,101.60 | 575 | — | — |
| 2021-05-20 | $1,087.20 | $1,087.20 | 336 | — | — |
| 2021-05-19 | $1,058.40 | $1,058.40 | 830 | — | — |
| 2021-05-18 | $1,098.00 | $1,098.00 | 796 | — | — |
| 2021-05-17 | $1,022.40 | $1,022.40 | 756 | — | — |
| 2021-05-14 | $1,000.80 | $1,000.80 | 2,397 | — | — |
| 2021-05-13 | $968.40 | $968.40 | 3,776 | — | — |
| 2021-05-12 | $1,238.40 | $1,238.40 | 1,718 | — | — |
| 2021-05-11 | $1,238.40 | $1,238.40 | 877 | — | — |
| 2021-05-10 | $1,238.40 | $1,238.40 | 1,594 | — | — |
| 2021-05-07 | $1,292.40 | $1,292.40 | 292 | — | — |
| 2021-05-06 | $1,260.00 | $1,260.00 | 1,100 | — | — |
| 2021-05-05 | $1,342.80 | $1,342.80 | 738 | — | — |
| 2021-05-04 | $1,360.80 | $1,360.80 | 584 | — | — |
| 2021-05-03 | $1,328.40 | $1,328.40 | 641 | — | — |
| 2021-04-30 | $1,386.00 | $1,386.00 | 744 | — | — |
| 2021-04-29 | $1,418.40 | $1,418.40 | 716 | — | — |
| 2021-04-28 | $1,378.80 | $1,378.80 | 662 | — | — |
| 2021-04-27 | $1,371.60 | $1,371.60 | 468 | — | — |
| 2021-04-26 | $1,332.00 | $1,332.00 | 1,623 | — | — |
| 2021-04-23 | $1,386.00 | $1,386.00 | 661 | — | — |
| 2021-04-22 | $1,353.60 | $1,353.60 | 1,097 | — | — |
| 2021-04-21 | $1,274.40 | $1,274.40 | 1,538 | — | — |
| 2021-04-20 | $1,191.60 | $1,191.60 | 547 | — | — |
| 2021-04-19 | $1,209.60 | $1,209.60 | 974 | — | — |
| 2021-04-16 | $1,220.40 | $1,220.40 | 1,249 | — | — |
| 2021-04-15 | $1,209.60 | $1,209.60 | 1,094 | — | — |
| 2021-04-14 | $1,299.60 | $1,299.60 | 632 | — | — |
| 2021-04-13 | $1,299.60 | $1,299.60 | 711 | — | — |
| 2021-04-12 | $1,321.20 | $1,321.20 | 848 | — | — |
| 2021-04-09 | $1,386.00 | $1,386.00 | 769 | — | — |
| 2021-04-08 | $1,310.40 | $1,310.40 | 712 | — | — |
| 2021-04-07 | $1,292.40 | $1,292.40 | 948 | — | — |
| 2021-04-06 | $1,332.00 | $1,332.00 | 1,101 | — | — |
| 2021-04-05 | $1,371.60 | $1,371.60 | 1,322 | — | — |
| 2021-04-01 | $1,432.80 | $1,432.80 | 1,084 | — | — |
| 2021-03-31 | $1,490.40 | $1,490.40 | 1,002 | — | — |
| 2021-03-30 | $1,414.80 | $1,414.80 | 679 | — | — |
| 2021-03-29 | $1,371.60 | $1,371.60 | 662 | — | — |
| 2021-03-26 | $1,389.60 | $1,389.60 | 929 | — | — |
| 2021-03-25 | $1,411.20 | $1,411.20 | 1,081 | — | — |
| 2021-03-24 | $1,357.20 | $1,357.20 | 1,269 | — | — |
| 2021-03-23 | $1,432.80 | $1,432.80 | 970 | — | — |
| 2021-03-22 | $1,468.80 | $1,468.80 | 771 | — | — |
| 2021-03-19 | $1,472.40 | $1,472.40 | 1,187 | — | — |
| 2021-03-18 | $1,519.20 | $1,519.20 | 994 | — | — |
| 2021-03-17 | $1,540.80 | $1,540.80 | 1,425 | — | — |
| 2021-03-16 | $1,461.60 | $1,461.60 | 1,862 | — | — |
| 2021-03-15 | $1,573.20 | $1,573.20 | 3,420 | — | — |
| 2021-03-12 | $1,616.40 | $1,616.40 | 2,046 | — | — |
| 2021-03-11 | $1,584.00 | $1,584.00 | 2,711 | — | — |
| 2021-03-10 | $1,440.00 | $1,440.00 | 1,496 | — | — |
| 2021-03-09 | $1,375.20 | $1,375.20 | 2,039 | — | — |
| 2021-03-08 | $1,425.60 | $1,425.60 | 1,653 | — | — |
| 2021-03-05 | $1,321.20 | $1,321.20 | 2,215 | — | — |
| 2021-03-04 | $1,389.60 | $1,389.60 | 2,914 | — | — |
| 2021-03-03 | $1,400.40 | $1,400.40 | 1,589 | — | — |
| 2021-03-02 | $1,425.60 | $1,425.60 | 1,508 | — | — |
| 2021-03-01 | $1,454.40 | $1,454.40 | 1,772 | — | — |
| 2021-02-26 | $1,346.40 | $1,346.40 | 2,068 | — | — |
| 2021-02-25 | $1,414.80 | $1,414.80 | 1,617 | — | — |
| 2021-02-24 | $1,533.60 | $1,533.60 | 1,972 | — | — |
| 2021-02-23 | $1,512.00 | $1,512.00 | 4,974 | — | — |
| 2021-02-22 | $1,562.40 | $1,562.40 | 5,356 | — | — |
| 2021-02-19 | $1,602.00 | $1,602.00 | 3,212 | — | — |
| 2021-02-18 | $1,551.60 | $1,551.60 | 2,285 | — | — |
| 2021-02-17 | $1,566.00 | $1,566.00 | 2,696 | — | — |
| 2021-02-16 | $1,666.80 | $1,666.80 | 5,083 | — | — |
| 2021-02-12 | $1,785.60 | $1,785.60 | 11,283 | — | — |
| 2021-02-11 | $1,753.20 | $1,753.20 | 10,388 | — | — |
| 2021-02-10 | $2,264.40 | $2,264.40 | 11,455 | — | — |
| 2021-02-09 | $2,124.00 | $2,124.00 | 6,470 | — | — |
| 2021-02-08 | $1,965.60 | $1,965.60 | 4,030 | — | — |
| 2021-02-05 | $1,756.80 | $1,756.80 | 4,003 | — | — |
| 2021-02-04 | $1,846.80 | $1,846.80 | 9,800 | — | — |
| 2021-02-03 | $1,594.80 | $1,594.80 | 5,421 | — | — |
| 2021-02-02 | $1,490.40 | $1,490.40 | 4,438 | — | — |
| 2021-02-01 | $1,407.60 | $1,407.60 | 2,720 | — | — |
| 2021-01-29 | $1,260.00 | $1,260.00 | 1,639 | — | — |
| 2021-01-28 | $1,256.40 | $1,256.40 | 1,629 | — | — |
| 2021-01-27 | $1,306.80 | $1,306.80 | 2,050 | — | — |
| 2021-01-26 | $1,332.00 | $1,332.00 | 2,667 | — | — |
| 2021-01-25 | $1,252.80 | $1,252.80 | 2,363 | — | — |
| 2021-01-22 | $1,342.80 | $1,342.80 | 1,393 | — | — |
| 2021-01-21 | $1,368.00 | $1,368.00 | 1,523 | — | — |
| 2021-01-20 | $1,407.60 | $1,407.60 | 1,336 | — | — |
| 2021-01-19 | $1,350.00 | $1,350.00 | 3,567 | — | — |
| 2021-01-15 | $1,418.40 | $1,418.40 | 4,852 | — | — |
| 2021-01-14 | $1,418.40 | $1,418.40 | 6,638 | — | — |
| 2021-01-13 | $1,299.60 | $1,299.60 | 4,381 | — | — |
| 2021-01-12 | $1,224.00 | $1,224.00 | 2,383 | — | — |
| 2021-01-11 | $1,209.60 | $1,209.60 | 5,182 | — | — |
| 2021-01-08 | $1,166.40 | $1,166.40 | 5,191 | — | — |
| 2021-01-07 | $1,044.00 | $1,044.00 | 3,973 | — | — |
| 2021-01-06 | $997.20 | $997.20 | 3,936 | — | — |
| 2021-01-05 | $964.80 | $964.80 | 1,634 | — | — |
| 2021-01-04 | $968.40 | $968.40 | 4,943 | — | — |