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
- 2020-12-03 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 | $35,920.00 | $35,920.00 | 7 | — | — |
| 2021-12-30 | $36,860.00 | $36,860.00 | 11 | — | — |
| 2021-12-29 | $38,680.00 | $38,680.00 | 10 | — | — |
| 2021-12-28 | $39,020.00 | $39,020.00 | 21 | — | — |
| 2021-12-27 | $38,180.00 | $38,180.00 | 10 | — | — |
| 2021-12-23 | $38,120.00 | $38,120.00 | 11 | — | — |
| 2021-12-22 | $38,880.00 | $38,880.00 | 32 | — | — |
| 2021-12-21 | $40,500.00 | $40,500.00 | 18 | — | — |
| 2021-12-20 | $43,100.00 | $43,100.00 | 16 | — | — |
| 2021-12-17 | $41,880.00 | $41,880.00 | 38 | — | — |
| 2021-12-16 | $41,400.00 | $41,400.00 | 64 | — | — |
| 2021-12-15 | $48,620.00 | $48,620.00 | 32 | — | — |
| 2021-12-14 | $45,960.00 | $45,960.00 | 8 | — | — |
| 2021-12-13 | $44,580.00 | $44,580.00 | 16 | — | — |
| 2021-12-10 | $44,620.00 | $44,620.00 | 9 | — | — |
| 2021-12-09 | $43,800.00 | $43,800.00 | 16 | — | — |
| 2021-12-08 | $41,100.00 | $41,100.00 | 5 | — | — |
| 2021-12-07 | $41,320.00 | $41,320.00 | 21 | — | — |
| 2021-12-06 | $42,500.00 | $42,500.00 | 16 | — | — |
| 2021-12-03 | $44,000.00 | $44,000.00 | 15 | — | — |
| 2021-12-02 | $44,800.00 | $44,800.00 | 24 | — | — |
| 2021-12-01 | $43,140.00 | $43,140.00 | 19 | — | — |
| 2021-11-30 | $39,596.00 | $39,596.00 | 37 | — | — |
| 2021-11-29 | $38,520.00 | $38,520.00 | 12 | — | — |
| 2021-11-26 | $38,720.00 | $38,720.00 | 25 | — | — |
| 2021-11-24 | $37,140.00 | $37,140.00 | 9 | — | — |
| 2021-11-23 | $37,220.00 | $37,220.00 | 19 | — | — |
| 2021-11-22 | $35,180.00 | $35,180.00 | 20 | — | — |
| 2021-11-19 | $33,160.00 | $33,160.00 | 16 | — | — |
| 2021-11-18 | $31,540.00 | $31,540.00 | 27 | — | — |
| 2021-11-17 | $31,100.00 | $31,100.00 | 33 | — | — |
| 2021-11-16 | $30,940.00 | $30,940.00 | 33 | — | — |
| 2021-11-15 | $29,600.00 | $29,600.00 | 32 | — | — |
| 2021-11-12 | $30,180.00 | $30,180.00 | 30 | — | — |
| 2021-11-11 | $30,300.00 | $30,300.00 | 28 | — | — |
| 2021-11-10 | $33,360.00 | $33,360.00 | 54 | — | — |
| 2021-11-09 | $35,580.00 | $35,580.00 | 25 | — | — |
| 2021-11-08 | $36,180.00 | $36,180.00 | 28 | — | — |
| 2021-11-05 | $37,900.00 | $37,900.00 | 44 | — | — |
| 2021-11-04 | $40,620.00 | $40,620.00 | 15 | — | — |
| 2021-11-03 | $40,320.00 | $40,320.00 | 19 | — | — |
| 2021-11-02 | $41,480.00 | $41,480.00 | 25 | — | — |
| 2021-11-01 | $40,740.00 | $40,740.00 | 19 | — | — |
| 2021-10-29 | $40,720.00 | $40,720.00 | 49 | — | — |
| 2021-10-28 | $38,000.00 | $38,000.00 | 18 | — | — |
| 2021-10-27 | $36,500.00 | $36,500.00 | 13 | — | — |
| 2021-10-26 | $35,940.00 | $35,940.00 | 24 | — | — |
| 2021-10-25 | $35,380.00 | $35,380.00 | 28 | — | — |
| 2021-10-22 | $37,260.00 | $37,260.00 | 36 | — | — |
| 2021-10-21 | $38,220.00 | $38,220.00 | 11 | — | — |
| 2021-10-20 | $37,600.00 | $37,600.00 | 29 | — | — |
| 2021-10-19 | $39,980.00 | $39,980.00 | 10 | — | — |
| 2021-10-18 | $40,040.00 | $40,040.00 | 12 | — | — |
| 2021-10-15 | $38,900.00 | $38,900.00 | 58 | — | — |
| 2021-10-14 | $37,760.00 | $37,760.00 | 35 | — | — |
| 2021-10-13 | $40,440.00 | $40,440.00 | 53 | — | — |
| 2021-10-12 | $44,840.00 | $44,840.00 | 16 | — | — |
| 2021-10-11 | $48,000.00 | $48,000.00 | 26 | — | — |
| 2021-10-08 | $48,100.00 | $48,100.00 | 47 | — | — |
| 2021-10-07 | $48,800.00 | $48,800.00 | 16 | — | — |
| 2021-10-06 | $49,460.00 | $49,460.00 | 14 | — | — |
| 2021-10-05 | $52,260.00 | $52,260.00 | 23 | — | — |
| 2021-10-04 | $53,200.00 | $53,200.00 | 10 | — | — |
| 2021-10-01 | $55,008.00 | $55,008.00 | 16 | — | — |
| 2021-09-30 | $54,860.00 | $54,860.00 | 24 | — | — |
| 2021-09-29 | $58,200.00 | $58,200.00 | 44 | — | — |
| 2021-09-28 | $54,920.00 | $54,920.00 | 42 | — | — |
| 2021-09-27 | $53,620.00 | $53,620.00 | 11 | — | — |
| 2021-09-24 | $53,400.00 | $53,400.00 | 34 | — | — |
| 2021-09-23 | $52,260.00 | $52,260.00 | 33 | — | — |
| 2021-09-22 | $49,304.00 | $49,304.00 | 38 | — | — |
| 2021-09-21 | $49,680.00 | $49,680.00 | 33 | — | — |
| 2021-09-20 | $49,680.00 | $49,680.00 | 30 | — | — |
| 2021-09-17 | $48,820.00 | $48,820.00 | 26 | — | — |
| 2021-09-16 | $47,160.00 | $47,160.00 | 57 | — | — |
| 2021-09-15 | $42,160.00 | $42,160.00 | 8 | — | — |
| 2021-09-14 | $42,148.00 | $42,148.00 | 15 | — | — |
| 2021-09-13 | $42,860.00 | $42,860.00 | 26 | — | — |
| 2021-09-10 | $45,880.00 | $45,880.00 | 20 | — | — |
| 2021-09-09 | $44,040.00 | $44,040.00 | 18 | — | — |
| 2021-09-08 | $42,880.00 | $42,880.00 | 32 | — | — |
| 2021-09-07 | $42,240.00 | $42,240.00 | 42 | — | — |
| 2021-09-03 | $38,960.00 | $38,960.00 | 52 | — | — |
| 2021-09-02 | $42,240.00 | $42,240.00 | 7 | — | — |
| 2021-09-01 | $42,300.00 | $42,300.00 | 21 | — | — |
| 2021-08-31 | $41,420.00 | $41,420.00 | 22 | — | — |
| 2021-08-30 | $43,240.00 | $43,240.00 | 39 | — | — |
| 2021-08-27 | $41,740.00 | $41,740.00 | 49 | — | — |
| 2021-08-26 | $47,120.00 | $47,120.00 | 17 | — | — |
| 2021-08-25 | $46,140.00 | $46,140.00 | 49 | — | — |
| 2021-08-24 | $44,364.00 | $44,364.00 | 22 | — | — |
| 2021-08-23 | $44,760.00 | $44,760.00 | 49 | — | — |
| 2021-08-20 | $51,520.00 | $51,520.00 | 23 | — | — |
| 2021-08-19 | $50,914.00 | $50,914.00 | 31 | — | — |
| 2021-08-18 | $48,360.00 | $48,360.00 | 27 | — | — |
| 2021-08-17 | $45,300.00 | $45,300.00 | 12 | — | — |
| 2021-08-16 | $43,420.00 | $43,420.00 | 10 | — | — |
| 2021-08-13 | $42,540.00 | $42,540.00 | 21 | — | — |
| 2021-08-12 | $45,040.00 | $45,040.00 | 15 | — | — |
| 2021-08-11 | $43,520.00 | $43,520.00 | 22 | — | — |
| 2021-08-10 | $46,140.00 | $46,140.00 | 13 | — | — |
| 2021-08-09 | $44,800.00 | $44,800.00 | 24 | — | — |
| 2021-08-06 | $41,040.00 | $41,040.00 | 28 | — | — |
| 2021-08-05 | $37,720.00 | $37,720.00 | 17 | — | — |
| 2021-08-04 | $36,340.00 | $36,340.00 | 10 | — | — |
| 2021-08-03 | $35,760.00 | $35,760.00 | 8 | — | — |
| 2021-08-02 | $36,300.00 | $36,300.00 | 4 | — | — |
| 2021-07-30 | $35,980.00 | $35,980.00 | 9 | — | — |
| 2021-07-29 | $35,560.00 | $35,560.00 | 29 | — | — |
| 2021-07-28 | $38,820.00 | $38,820.00 | 15 | — | — |
| 2021-07-27 | $40,678.00 | $40,678.00 | 11 | — | — |
| 2021-07-26 | $40,880.00 | $40,880.00 | 18 | — | — |
| 2021-07-23 | $42,400.00 | $42,400.00 | 14 | — | — |
| 2021-07-22 | $41,360.00 | $41,360.00 | 13 | — | — |
| 2021-07-21 | $40,780.00 | $40,780.00 | 21 | — | — |
| 2021-07-20 | $42,240.00 | $42,240.00 | 17 | — | — |
| 2021-07-19 | $42,520.00 | $42,520.00 | 45 | — | — |
| 2021-07-16 | $39,562.00 | $39,562.00 | 27 | — | — |
| 2021-07-15 | $36,140.00 | $36,140.00 | 16 | — | — |
| 2021-07-14 | $36,760.00 | $36,760.00 | 36 | — | — |
| 2021-07-13 | $38,400.00 | $38,400.00 | 19 | — | — |
| 2021-07-12 | $39,680.00 | $39,680.00 | 24 | — | — |
| 2021-07-09 | $37,840.00 | $37,840.00 | 17 | — | — |
| 2021-07-08 | $40,460.00 | $40,460.00 | 28 | — | — |
| 2021-07-07 | $37,562.00 | $37,562.00 | 17 | — | — |
| 2021-07-06 | $37,530.00 | $37,530.00 | 37 | — | — |
| 2021-07-02 | $37,420.00 | $37,420.00 | 18 | — | — |
| 2021-07-01 | $39,160.00 | $39,160.00 | 17 | — | — |
| 2021-06-30 | $39,060.00 | $39,060.00 | 13 | — | — |
| 2021-06-29 | $40,640.00 | $40,640.00 | 25 | — | — |
| 2021-06-28 | $39,500.00 | $39,500.00 | 40 | — | — |
| 2021-06-25 | $37,900.00 | $37,900.00 | 22 | — | — |
| 2021-06-24 | $37,592.00 | $37,592.00 | 9 | — | — |
| 2021-06-23 | $37,880.00 | $37,880.00 | 31 | — | — |
| 2021-06-22 | $37,160.00 | $37,160.00 | 28 | — | — |
| 2021-06-21 | $36,400.00 | $36,400.00 | 137 | — | — |
| 2021-06-18 | $38,500.00 | $38,500.00 | 35 | — | — |
| 2021-06-17 | $35,948.00 | $35,948.00 | 72 | — | — |
| 2021-06-16 | $31,246.00 | $31,246.00 | 40 | — | — |
| 2021-06-15 | $29,492.00 | $29,492.00 | 14 | — | — |
| 2021-06-14 | $28,380.00 | $28,380.00 | 18 | — | — |
| 2021-06-11 | $28,002.00 | $28,002.00 | 28 | — | — |
| 2021-06-10 | $26,520.00 | $26,520.00 | 29 | — | — |
| 2021-06-09 | $28,860.00 | $28,860.00 | 16 | — | — |
| 2021-06-08 | $28,640.00 | $28,640.00 | 14 | — | — |
| 2021-06-07 | $27,500.00 | $27,500.00 | 25 | — | — |
| 2021-06-04 | $27,420.00 | $27,420.00 | 50 | — | — |
| 2021-06-03 | $28,700.00 | $28,700.00 | 139 | — | — |
| 2021-06-02 | $25,820.00 | $25,820.00 | 23 | — | — |
| 2021-06-01 | $26,024.00 | $26,024.00 | 58 | — | — |
| 2021-05-28 | $26,220.00 | $26,220.00 | 53 | — | — |
| 2021-05-27 | $26,780.00 | $26,780.00 | 55 | — | — |
| 2021-05-26 | $26,400.00 | $26,400.00 | 44 | — | — |
| 2021-05-25 | $26,182.00 | $26,182.00 | 82 | — | — |
| 2021-05-24 | $26,354.00 | $26,354.00 | 49 | — | — |
| 2021-05-21 | $26,800.00 | $26,800.00 | 47 | — | — |
| 2021-05-20 | $26,400.00 | $26,400.00 | 46 | — | — |
| 2021-05-19 | $27,570.00 | $27,570.00 | 65 | — | — |
| 2021-05-18 | $26,380.00 | $26,380.00 | 31 | — | — |
| 2021-05-17 | $26,422.00 | $26,422.00 | 67 | — | — |
| 2021-05-14 | $30,860.00 | $30,860.00 | 20 | — | — |
| 2021-05-13 | $33,600.00 | $33,600.00 | 18 | — | — |
| 2021-05-12 | $33,360.00 | $33,360.00 | 16 | — | — |
| 2021-05-11 | $31,340.00 | $31,340.00 | 30 | — | — |
| 2021-05-10 | $32,260.00 | $32,260.00 | 35 | — | — |
| 2021-05-07 | $32,000.00 | $32,000.00 | 40 | — | — |
| 2021-05-06 | $33,800.00 | $33,800.00 | 25 | — | — |
| 2021-05-05 | $37,416.00 | $37,416.00 | 8 | — | — |
| 2021-05-04 | $38,342.00 | $38,342.00 | 20 | — | — |
| 2021-05-03 | $36,830.00 | $36,830.00 | 15 | — | — |
| 2021-04-30 | $41,920.00 | $41,920.00 | 7 | — | — |
| 2021-04-29 | $40,350.00 | $40,350.00 | 12 | — | — |
| 2021-04-28 | $38,080.00 | $38,080.00 | 11 | — | — |
| 2021-04-27 | $38,854.00 | $38,854.00 | 3 | — | — |
| 2021-04-26 | $36,660.00 | $36,660.00 | 7 | — | — |
| 2021-04-23 | $36,504.00 | $36,504.00 | 6 | — | — |
| 2021-04-22 | $36,168.00 | $36,168.00 | 12 | — | — |
| 2021-04-21 | $34,286.00 | $34,286.00 | 11 | — | — |
| 2021-04-20 | $36,340.00 | $36,340.00 | 22 | — | — |
| 2021-04-19 | $37,632.00 | $37,632.00 | 25 | — | — |
| 2021-04-16 | $36,600.00 | $36,600.00 | 15 | — | — |
| 2021-04-15 | $37,648.00 | $37,648.00 | 25 | — | — |
| 2021-04-14 | $43,022.00 | $43,022.00 | 6 | — | — |
| 2021-04-13 | $41,800.00 | $41,800.00 | 9 | — | — |
| 2021-04-12 | $44,380.00 | $44,380.00 | 6 | — | — |
| 2021-04-09 | $41,520.00 | $41,520.00 | 5 | — | — |
| 2021-04-08 | $41,440.00 | $41,440.00 | 13 | — | — |
| 2021-04-07 | $44,880.00 | $44,880.00 | 5 | — | — |
| 2021-04-06 | $43,542.00 | $43,542.00 | 9 | — | — |
| 2021-04-05 | $46,076.00 | $46,076.00 | 7 | — | — |
| 2021-04-01 | $46,640.00 | $46,640.00 | 12 | — | — |
| 2021-03-31 | $52,180.00 | $52,180.00 | 9 | — | — |
| 2021-03-30 | $56,274.00 | $56,274.00 | 17 | — | — |
| 2021-03-29 | $50,824.00 | $50,824.00 | 8 | — | — |
| 2021-03-26 | $50,600.00 | $50,600.00 | 10 | — | — |
| 2021-03-25 | $53,678.00 | $53,678.00 | 8 | — | — |
| 2021-03-24 | $53,280.00 | $53,280.00 | 11 | — | — |
| 2021-03-23 | $51,602.00 | $51,602.00 | 12 | — | — |
| 2021-03-22 | $47,296.00 | $47,296.00 | 3 | — | — |
| 2021-03-19 | $45,848.00 | $45,848.00 | 8 | — | — |
| 2021-03-18 | $47,188.00 | $47,188.00 | 15 | — | — |
| 2021-03-17 | $44,836.00 | $44,836.00 | 20 | — | — |
| 2021-03-16 | $48,020.00 | $48,020.00 | 12 | — | — |
| 2021-03-15 | $47,080.00 | $47,080.00 | 20 | — | — |
| 2021-03-12 | $50,008.00 | $50,008.00 | 19 | — | — |
| 2021-03-11 | $50,000.00 | $50,000.00 | 16 | — | — |
| 2021-03-10 | $52,740.00 | $52,740.00 | 8 | — | — |
| 2021-03-09 | $53,260.00 | $53,260.00 | 7 | — | — |
| 2021-03-08 | $58,802.00 | $58,802.00 | 5 | — | — |
| 2021-03-05 | $56,240.00 | $56,240.00 | 6 | — | — |
| 2021-03-04 | $58,780.00 | $58,780.00 | 10 | — | — |
| 2021-03-03 | $58,422.00 | $58,422.00 | 6 | — | — |
| 2021-03-02 | $55,140.00 | $55,140.00 | 11 | — | — |
| 2021-03-01 | $61,380.00 | $61,380.00 | 8 | — | — |
| 2021-02-26 | $59,360.00 | $59,360.00 | 18 | — | — |
| 2021-02-25 | $53,580.00 | $53,580.00 | 11 | — | — |
| 2021-02-24 | $47,480.00 | $47,480.00 | 8 | — | — |
| 2021-02-23 | $48,936.00 | $48,936.00 | 7 | — | — |
| 2021-02-22 | $46,022.00 | $46,022.00 | 9 | — | — |
| 2021-02-19 | $53,830.00 | $53,830.00 | 3 | — | — |
| 2021-02-18 | $53,962.00 | $53,962.00 | 3 | — | — |
| 2021-02-17 | $51,482.00 | $51,482.00 | 10 | — | — |
| 2021-02-16 | $46,660.00 | $46,660.00 | 8 | — | — |
| 2021-02-12 | $45,500.00 | $45,500.00 | 5 | — | — |
| 2021-02-11 | $45,540.00 | $45,540.00 | 20 | — | — |
| 2021-02-10 | $43,640.00 | $43,640.00 | 3 | — | — |
| 2021-02-09 | $44,046.00 | $44,046.00 | 11 | — | — |
| 2021-02-08 | $43,720.00 | $43,720.00 | 9 | — | — |
| 2021-02-05 | $46,080.00 | $46,080.00 | 7 | — | — |
| 2021-02-04 | $49,380.00 | $49,380.00 | 4 | — | — |
| 2021-02-03 | $46,320.00 | $46,320.00 | 9 | — | — |
| 2021-02-02 | $46,280.00 | $46,280.00 | 3 | — | — |
| 2021-02-01 | $41,940.00 | $41,940.00 | 16 | — | — |
| 2021-01-29 | $47,772.00 | $47,772.00 | 4 | — | — |
| 2021-01-28 | $47,472.00 | $47,472.00 | 10 | — | — |
| 2021-01-27 | $52,340.00 | $52,340.00 | 4 | — | — |
| 2021-01-26 | $46,624.00 | $46,624.00 | 2 | — | — |
| 2021-01-25 | $46,620.00 | $46,620.00 | 3 | — | — |
| 2021-01-22 | $46,320.00 | $46,320.00 | 9 | — | — |
| 2021-01-21 | $44,080.00 | $44,080.00 | 3 | — | — |
| 2021-01-20 | $42,906.00 | $42,906.00 | 1 | — | — |
| 2021-01-19 | $48,120.00 | $48,120.00 | 2 | — | — |
| 2021-01-15 | $49,782.00 | $49,782.00 | 2 | — | — |
| 2021-01-14 | $44,694.00 | $44,694.00 | 5 | — | — |
| 2021-01-13 | $44,846.00 | $44,846.00 | 1 | — | — |
| 2021-01-12 | $43,448.00 | $43,448.00 | 5 | — | — |
| 2021-01-11 | $44,080.00 | $44,080.00 | 7 | — | — |
| 2021-01-08 | $41,580.00 | $41,580.00 | 30 | — | — |
| 2021-01-07 | $36,140.00 | $36,140.00 | 8 | — | — |
| 2021-01-06 | $35,606.00 | $35,606.00 | 26 | — | — |
| 2021-01-05 | $35,220.00 | $35,220.00 | 22 | — | — |
| 2021-01-04 | $35,360.00 | $35,360.00 | 38 | — | — |