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
- 2020-12-17 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 | $200.00 | $200.00 | 1,995 | — | — |
| 2021-12-30 | $200.00 | $200.00 | 65 | — | — |
| 2021-12-29 | $200.10 | $200.10 | 265 | — | — |
| 2021-12-28 | $199.60 | $199.60 | 535 | — | — |
| 2021-12-27 | $199.80 | $199.80 | 0 | — | — |
| 2021-12-23 | $199.80 | $199.80 | 405 | — | — |
| 2021-12-22 | $199.80 | $199.80 | 1,925 | — | — |
| 2021-12-21 | $199.82 | $199.82 | 0 | — | — |
| 2021-12-20 | $199.82 | $199.82 | 5,010 | — | — |
| 2021-12-17 | $199.60 | $199.60 | 0 | — | — |
| 2021-12-16 | $199.60 | $199.60 | 0 | — | — |
| 2021-12-15 | $199.60 | $199.60 | 5 | — | — |
| 2021-12-14 | $199.60 | $199.60 | 0 | — | — |
| 2021-12-13 | $199.60 | $199.60 | 40 | — | — |
| 2021-12-10 | $199.80 | $199.80 | 30 | — | — |
| 2021-12-09 | $200.00 | $200.00 | 170 | — | — |
| 2021-12-08 | $199.80 | $199.80 | 10 | — | — |
| 2021-12-07 | $200.00 | $200.00 | 285 | — | — |
| 2021-12-06 | $199.60 | $199.60 | 35 | — | — |
| 2021-12-03 | $199.20 | $199.20 | 0 | — | — |
| 2021-12-02 | $199.20 | $199.20 | 1,345 | — | — |
| 2021-12-01 | $199.80 | $199.80 | 60 | — | — |
| 2021-11-30 | $200.20 | $200.20 | 435 | — | — |
| 2021-11-29 | $200.00 | $200.00 | 395 | — | — |
| 2021-11-26 | $200.00 | $200.00 | 40 | — | — |
| 2021-11-24 | $199.80 | $199.80 | 10 | — | — |
| 2021-11-23 | $200.00 | $200.00 | 12,950 | — | — |
| 2021-11-22 | $199.60 | $199.60 | 10,585 | — | — |
| 2021-11-19 | $199.44 | $199.44 | 10 | — | — |
| 2021-11-18 | $199.20 | $199.20 | 20 | — | — |
| 2021-11-17 | $199.20 | $199.20 | 10 | — | — |
| 2021-11-16 | $199.20 | $199.20 | 15 | — | — |
| 2021-11-15 | $199.20 | $199.20 | 25 | — | — |
| 2021-11-12 | $199.20 | $199.20 | 10 | — | — |
| 2021-11-11 | $199.60 | $199.60 | 260 | — | — |
| 2021-11-10 | $199.00 | $199.00 | 23,040 | — | — |
| 2021-11-09 | $198.80 | $198.80 | 8,835 | — | — |
| 2021-11-08 | $199.20 | $199.20 | 12,870 | — | — |
| 2021-11-05 | $199.40 | $199.40 | 325 | — | — |
| 2021-11-04 | $199.20 | $199.20 | 44,780 | — | — |
| 2021-11-03 | $199.60 | $199.60 | 15 | — | — |
| 2021-11-02 | $199.80 | $199.80 | 30 | — | — |
| 2021-11-01 | $199.80 | $199.80 | 75 | — | — |
| 2021-10-29 | $199.60 | $199.60 | 95 | — | — |
| 2021-10-28 | $199.68 | $199.68 | 80 | — | — |
| 2021-10-27 | $199.60 | $199.60 | 1,015 | — | — |
| 2021-10-26 | $199.40 | $199.40 | 130 | — | — |
| 2021-10-25 | $199.60 | $199.60 | 430 | — | — |
| 2021-10-22 | $199.50 | $199.50 | 10 | — | — |
| 2021-10-21 | $199.42 | $199.42 | 15 | — | — |
| 2021-10-20 | $199.42 | $199.42 | 75 | — | — |
| 2021-10-19 | $199.42 | $199.42 | 55 | — | — |
| 2021-10-18 | $199.42 | $199.42 | 945 | — | — |
| 2021-10-15 | $199.30 | $199.30 | 10 | — | — |
| 2021-10-14 | $199.20 | $199.20 | 75 | — | — |
| 2021-10-13 | $199.14 | $199.14 | 40 | — | — |
| 2021-10-12 | $199.40 | $199.40 | 0 | — | — |
| 2021-10-11 | $199.40 | $199.40 | 785 | — | — |
| 2021-10-08 | $199.20 | $199.20 | 7,955 | — | — |
| 2021-10-07 | $198.90 | $198.90 | 315 | — | — |
| 2021-10-06 | $199.04 | $199.04 | 60 | — | — |
| 2021-10-05 | $199.00 | $199.00 | 50 | — | — |
| 2021-10-04 | $199.00 | $199.00 | 455 | — | — |
| 2021-10-01 | $199.00 | $199.00 | 490 | — | — |
| 2021-09-30 | $199.00 | $199.00 | 8,670 | — | — |
| 2021-09-29 | $198.60 | $198.60 | 4,330 | — | — |
| 2021-09-28 | $198.80 | $198.80 | 115 | — | — |
| 2021-09-27 | $198.80 | $198.80 | 0 | — | — |
| 2021-09-24 | $198.80 | $198.80 | 15 | — | — |
| 2021-09-23 | $198.80 | $198.80 | 170 | — | — |
| 2021-09-22 | $198.82 | $198.82 | 145 | — | — |
| 2021-09-21 | $198.80 | $198.80 | 0 | — | — |
| 2021-09-20 | $198.80 | $198.80 | 580 | — | — |
| 2021-09-17 | $198.40 | $198.40 | 150 | — | — |
| 2021-09-16 | $198.80 | $198.80 | 150 | — | — |
| 2021-09-15 | $198.60 | $198.60 | 15 | — | — |
| 2021-09-14 | $198.60 | $198.60 | 100 | — | — |
| 2021-09-13 | $198.40 | $198.40 | 620 | — | — |
| 2021-09-10 | $198.10 | $198.10 | 155 | — | — |
| 2021-09-09 | $197.80 | $197.80 | 70 | — | — |
| 2021-09-08 | $197.88 | $197.88 | 80 | — | — |
| 2021-09-07 | $197.70 | $197.70 | 15 | — | — |
| 2021-09-03 | $198.20 | $198.20 | 5 | — | — |
| 2021-09-02 | $198.20 | $198.20 | 1,310 | — | — |
| 2021-09-01 | $197.90 | $197.90 | 20 | — | — |
| 2021-08-31 | $198.00 | $198.00 | 2,765 | — | — |
| 2021-08-30 | $198.00 | $198.00 | 0 | — | — |
| 2021-08-27 | $198.00 | $198.00 | 4,105 | — | — |
| 2021-08-26 | $197.60 | $197.60 | 2,485 | — | — |
| 2021-08-25 | $197.40 | $197.40 | 9,510 | — | — |
| 2021-08-24 | $197.40 | $197.40 | 2,325 | — | — |
| 2021-08-23 | $197.20 | $197.20 | 1,120 | — | — |
| 2021-08-20 | $196.80 | $196.80 | 320 | — | — |
| 2021-08-19 | $196.80 | $196.80 | 35 | — | — |
| 2021-08-18 | $196.80 | $196.80 | 8,965 | — | — |
| 2021-08-17 | $197.00 | $197.00 | 1,685 | — | — |
| 2021-08-16 | $197.00 | $197.00 | 775 | — | — |
| 2021-08-13 | $197.20 | $197.20 | 7,560 | — | — |
| 2021-08-12 | $197.20 | $197.20 | 5,500 | — | — |
| 2021-08-11 | $197.20 | $197.20 | 135 | — | — |
| 2021-08-10 | $197.40 | $197.40 | 3,790 | — | — |
| 2021-08-09 | $197.20 | $197.20 | 5 | — | — |
| 2021-08-06 | $197.00 | $197.00 | 2,915 | — | — |
| 2021-08-05 | $197.20 | $197.20 | 8,450 | — | — |
| 2021-08-04 | $196.92 | $196.92 | 80 | — | — |
| 2021-08-03 | $197.00 | $197.00 | 155 | — | — |
| 2021-08-02 | $197.00 | $197.00 | 130 | — | — |
| 2021-07-30 | $197.00 | $197.00 | 80 | — | — |
| 2021-07-29 | $197.00 | $197.00 | 35 | — | — |
| 2021-07-28 | $197.00 | $197.00 | 195 | — | — |
| 2021-07-27 | $197.00 | $197.00 | 780 | — | — |
| 2021-07-26 | $197.00 | $197.00 | 4,605 | — | — |
| 2021-07-23 | $197.00 | $197.00 | 125 | — | — |
| 2021-07-22 | $197.00 | $197.00 | 5,400 | — | — |
| 2021-07-21 | $197.60 | $197.60 | 65 | — | — |
| 2021-07-20 | $197.62 | $197.62 | 125 | — | — |
| 2021-07-19 | $197.60 | $197.60 | 380 | — | — |
| 2021-07-16 | $197.60 | $197.60 | 595 | — | — |
| 2021-07-15 | $197.00 | $197.00 | 70 | — | — |
| 2021-07-14 | $197.20 | $197.20 | 65 | — | — |
| 2021-07-13 | $197.20 | $197.20 | 75 | — | — |
| 2021-07-12 | $197.20 | $197.20 | 85 | — | — |
| 2021-07-09 | $197.20 | $197.20 | 545 | — | — |
| 2021-07-08 | $197.20 | $197.20 | 25 | — | — |
| 2021-07-07 | $197.20 | $197.20 | 400 | — | — |
| 2021-07-06 | $197.40 | $197.40 | 0 | — | — |
| 2021-07-02 | $197.40 | $197.40 | 35 | — | — |
| 2021-07-01 | $197.40 | $197.40 | 40 | — | — |
| 2021-06-30 | $197.40 | $197.40 | 155 | — | — |
| 2021-06-29 | $197.00 | $197.00 | 2,360 | — | — |
| 2021-06-28 | $196.80 | $196.80 | 520 | — | — |
| 2021-06-25 | $196.80 | $196.80 | 95 | — | — |
| 2021-06-24 | $196.80 | $196.80 | 555 | — | — |
| 2021-06-23 | $198.00 | $198.00 | 90 | — | — |
| 2021-06-22 | $198.00 | $198.00 | 725 | — | — |
| 2021-06-21 | $198.00 | $198.00 | 250 | — | — |
| 2021-06-18 | $198.00 | $198.00 | 105 | — | — |
| 2021-06-17 | $198.00 | $198.00 | 45 | — | — |
| 2021-06-16 | $198.00 | $198.00 | 1,355 | — | — |
| 2021-06-15 | $198.40 | $198.40 | 215 | — | — |
| 2021-06-14 | $198.40 | $198.40 | 120 | — | — |
| 2021-06-11 | $198.40 | $198.40 | 80 | — | — |
| 2021-06-10 | $198.00 | $198.00 | 65 | — | — |
| 2021-06-09 | $198.00 | $198.00 | 2,000 | — | — |
| 2021-06-08 | $197.40 | $197.40 | 2,675 | — | — |
| 2021-06-07 | $197.60 | $197.60 | 100 | — | — |
| 2021-06-04 | $197.60 | $197.60 | 65 | — | — |
| 2021-06-03 | $197.80 | $197.80 | 905 | — | — |
| 2021-06-02 | $197.40 | $197.40 | 1,370 | — | — |
| 2021-06-01 | $197.40 | $197.40 | 95 | — | — |
| 2021-05-28 | $196.80 | $196.80 | 180 | — | — |
| 2021-05-27 | $196.80 | $196.80 | 695 | — | — |
| 2021-05-26 | $197.20 | $197.20 | 1,320 | — | — |
| 2021-05-25 | $197.00 | $197.00 | 5,490 | — | — |
| 2021-05-24 | $197.20 | $197.20 | 590 | — | — |
| 2021-05-21 | $197.72 | $197.72 | 60 | — | — |
| 2021-05-20 | $197.00 | $197.00 | 295 | — | — |
| 2021-05-19 | $197.00 | $197.00 | 2,175 | — | — |
| 2021-05-18 | $197.50 | $197.50 | 25 | — | — |
| 2021-05-17 | $197.70 | $197.70 | 100 | — | — |
| 2021-05-14 | $198.00 | $198.00 | 115 | — | — |
| 2021-05-13 | $198.00 | $198.00 | 510 | — | — |
| 2021-05-12 | $197.00 | $197.00 | 220 | — | — |
| 2021-05-11 | $197.40 | $197.40 | 1,525 | — | — |
| 2021-05-10 | $197.60 | $197.60 | 90 | — | — |
| 2021-05-07 | $198.00 | $198.00 | 230 | — | — |
| 2021-05-06 | $198.00 | $198.00 | 655 | — | — |
| 2021-05-05 | $198.00 | $198.00 | 90 | — | — |
| 2021-05-04 | $198.60 | $198.60 | 425 | — | — |
| 2021-05-03 | $198.00 | $198.00 | 235 | — | — |
| 2021-04-30 | $198.20 | $198.20 | 680 | — | — |
| 2021-04-29 | $198.00 | $198.00 | 120 | — | — |
| 2021-04-28 | $199.00 | $199.00 | 720 | — | — |
| 2021-04-27 | $197.80 | $197.80 | 4,885 | — | — |
| 2021-04-26 | $198.50 | $198.50 | 4,390 | — | — |
| 2021-04-23 | $197.40 | $197.40 | 590 | — | — |
| 2021-04-22 | $198.60 | $198.60 | 65 | — | — |
| 2021-04-21 | $198.20 | $198.20 | 695 | — | — |
| 2021-04-20 | $198.20 | $198.20 | 1,640 | — | — |
| 2021-04-19 | $198.20 | $198.20 | 380 | — | — |
| 2021-04-16 | $198.00 | $198.00 | 260 | — | — |
| 2021-04-15 | $198.00 | $198.00 | 595 | — | — |
| 2021-04-14 | $198.60 | $198.60 | 865 | — | — |
| 2021-04-13 | $199.00 | $199.00 | 415 | — | — |
| 2021-04-12 | $198.60 | $198.60 | 120 | — | — |
| 2021-04-09 | $199.98 | $199.98 | 240 | — | — |
| 2021-04-08 | $199.60 | $199.60 | 1,240 | — | — |
| 2021-04-07 | $199.00 | $199.00 | 370 | — | — |
| 2021-04-06 | $197.40 | $197.40 | 70 | — | — |
| 2021-04-05 | $197.50 | $197.50 | 135 | — | — |
| 2021-04-01 | $197.20 | $197.20 | 1,030 | — | — |
| 2021-03-31 | $195.40 | $195.40 | 630 | — | — |
| 2021-03-30 | $197.20 | $197.20 | 140 | — | — |
| 2021-03-29 | $196.40 | $196.40 | 445 | — | — |
| 2021-03-26 | $199.40 | $199.40 | 1,380 | — | — |
| 2021-03-25 | $195.20 | $195.20 | 1,120 | — | — |
| 2021-03-24 | $195.20 | $195.20 | 2,940 | — | — |
| 2021-03-23 | $196.80 | $196.80 | 890 | — | — |
| 2021-03-22 | $197.20 | $197.20 | 335 | — | — |
| 2021-03-19 | $198.80 | $198.80 | 1,620 | — | — |
| 2021-03-18 | $199.00 | $199.00 | 70 | — | — |
| 2021-03-17 | $199.80 | $199.80 | 505 | — | — |
| 2021-03-16 | $198.00 | $198.00 | 180 | — | — |
| 2021-03-15 | $198.00 | $198.00 | 450 | — | — |
| 2021-03-12 | $198.00 | $198.00 | 1,325 | — | — |
| 2021-03-11 | $197.40 | $197.40 | 5,895 | — | — |
| 2021-03-10 | $197.80 | $197.80 | 735 | — | — |
| 2021-03-09 | $198.00 | $198.00 | 1,315 | — | — |
| 2021-03-08 | $198.60 | $198.60 | 430 | — | — |
| 2021-03-05 | $198.40 | $198.40 | 1,625 | — | — |
| 2021-03-04 | $198.00 | $198.00 | 1,270 | — | — |
| 2021-03-03 | $200.00 | $200.00 | 1,745 | — | — |
| 2021-03-02 | $199.20 | $199.20 | 3,500 | — | — |
| 2021-03-01 | $203.40 | $203.40 | 3,855 | — | — |
| 2021-02-26 | $204.00 | $204.00 | 2,785 | — | — |
| 2021-02-25 | $204.40 | $204.40 | 4,415 | — | — |
| 2021-02-24 | $204.40 | $204.40 | 1,710 | — | — |
| 2021-02-23 | $205.40 | $205.40 | 9,090 | — | — |
| 2021-02-22 | $206.40 | $206.40 | 2,650 | — | — |
| 2021-02-19 | $205.40 | $205.40 | 1,235 | — | — |
| 2021-02-18 | $204.60 | $204.60 | 1,400 | — | — |
| 2021-02-17 | $205.40 | $205.40 | 3,655 | — | — |
| 2021-02-16 | $203.80 | $203.80 | 2,775 | — | — |
| 2021-02-12 | $203.80 | $203.80 | 1,680 | — | — |
| 2021-02-11 | $203.20 | $203.20 | 610 | — | — |
| 2021-02-10 | $203.00 | $203.00 | 1,540 | — | — |
| 2021-02-09 | $203.20 | $203.20 | 1,145 | — | — |
| 2021-02-08 | $203.20 | $203.20 | 4,145 | — | — |
| 2021-02-05 | $202.80 | $202.80 | 2,710 | — | — |
| 2021-02-04 | $204.80 | $204.80 | 1,945 | — | — |
| 2021-02-03 | $203.80 | $203.80 | 1,590 | — | — |
| 2021-02-02 | $204.40 | $204.40 | 1,410 | — | — |
| 2021-02-01 | $203.40 | $203.40 | 2,320 | — | — |
| 2021-01-29 | $201.60 | $201.60 | 2,600 | — | — |
| 2021-01-28 | $202.20 | $202.20 | 3,330 | — | — |
| 2021-01-27 | $200.40 | $200.40 | 8,660 | — | — |
| 2021-01-26 | $202.60 | $202.60 | 8,515 | — | — |
| 2021-01-25 | $203.20 | $203.20 | 2,755 | — | — |
| 2021-01-22 | $203.80 | $203.80 | 3,795 | — | — |
| 2021-01-21 | $202.60 | $202.60 | 5,780 | — | — |
| 2021-01-20 | $204.00 | $204.00 | 2,770 | — | — |
| 2021-01-19 | $204.40 | $204.40 | 3,385 | — | — |
| 2021-01-15 | $204.20 | $204.20 | 2,280 | — | — |
| 2021-01-14 | $205.40 | $205.40 | 6,520 | — | — |
| 2021-01-13 | $204.40 | $204.40 | 2,085 | — | — |
| 2021-01-12 | $204.20 | $204.20 | 8,670 | — | — |
| 2021-01-11 | $205.80 | $205.80 | 1,700 | — | — |
| 2021-01-08 | $204.60 | $204.60 | 12,180 | — | — |
| 2021-01-07 | $203.60 | $203.60 | 3,845 | — | — |
| 2021-01-06 | $203.00 | $203.00 | 5,210 | — | — |
| 2021-01-05 | $202.20 | $202.20 | 4,555 | — | — |
| 2021-01-04 | $201.20 | $201.20 | 9,080 | — | — |