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
- 1998-10-09 to 2026-08-28
- 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 | $5,232.00 | $5,232.00 | 1 |
| 2021-12-30 | $5,760.00 | $5,760.00 | 2 |
| 2021-12-29 | $4,752.00 | $4,752.00 | 1 |
| 2021-12-28 | $4,416.00 | $4,416.00 | 2 |
| 2021-12-27 | $4,751.52 | $4,751.52 | 1 |
| 2021-12-23 | $4,752.00 | $4,752.00 | 4 |
| 2021-12-22 | $4,320.00 | $4,320.00 | 1 |
| 2021-12-21 | $4,608.00 | $4,608.00 | 1 |
| 2021-12-20 | $4,752.00 | $4,752.00 | 1 |
| 2021-12-17 | $4,752.00 | $4,752.00 | 2 |
| 2021-12-16 | $4,944.00 | $4,944.00 | 0 |
| 2021-12-15 | $5,616.00 | $5,616.00 | 2 |
| 2021-12-14 | $5,616.00 | $5,616.00 | 2 |
| 2021-12-13 | $5,472.00 | $5,472.00 | 1 |
| 2021-12-10 | $5,472.00 | $5,472.00 | 3 |
| 2021-12-09 | $6,240.00 | $6,240.00 | 0 |
| 2021-12-08 | $5,808.00 | $5,808.00 | 5 |
| 2021-12-07 | $6,576.00 | $6,576.00 | 1 |
| 2021-12-06 | $6,619.20 | $6,619.20 | 1 |
| 2021-12-03 | $6,720.00 | $6,720.00 | 0 |
| 2021-12-02 | $6,336.00 | $6,336.00 | 1 |
| 2021-12-01 | $5,760.00 | $5,760.00 | 2 |
| 2021-11-30 | $6,192.00 | $6,192.00 | 4 |
| 2021-11-29 | $5,520.00 | $5,520.00 | 1 |
| 2021-11-26 | $5,280.00 | $5,280.00 | 4 |
| 2021-11-24 | $6,240.00 | $6,240.00 | 20 |
| 2021-11-23 | $6,336.00 | $6,336.00 | 2 |
| 2021-11-22 | $6,336.00 | $6,336.00 | 2 |
| 2021-11-19 | $7,679.52 | $7,679.52 | 5 |
| 2021-11-18 | $7,680.00 | $7,680.00 | 5 |
| 2021-11-17 | $8,040.00 | $8,040.00 | 7 |
| 2021-11-16 | $8,400.00 | $8,400.00 | 6 |
| 2021-11-15 | $9,600.00 | $9,600.00 | 1 |
| 2021-11-12 | $9,168.00 | $9,168.00 | 1 |
| 2021-11-11 | $9,504.00 | $9,504.00 | 0 |
| 2021-11-10 | $9,792.00 | $9,792.00 | 2 |
| 2021-11-09 | $9,312.00 | $9,312.00 | 4 |
| 2021-11-08 | $10,080.00 | $10,080.00 | 1 |
| 2021-11-05 | $10,080.00 | $10,080.00 | 2 |
| 2021-11-04 | $10,464.00 | $10,464.00 | 2 |
| 2021-11-03 | $10,560.00 | $10,560.00 | 4 |
| 2021-11-02 | $11,520.00 | $11,520.00 | 0 |
| 2021-11-01 | $12,432.00 | $12,432.00 | 2 |
| 2021-10-29 | $13,008.00 | $13,008.00 | 0 |
| 2021-10-28 | $12,912.00 | $12,912.00 | 1 |
| 2021-10-27 | $13,824.00 | $13,824.00 | 2 |
| 2021-10-26 | $14,400.00 | $14,400.00 | 0 |
| 2021-10-25 | $13,872.00 | $13,872.00 | 0 |
| 2021-10-22 | $13,008.00 | $13,008.00 | 0 |
| 2021-10-21 | $13,728.00 | $13,728.00 | 0 |
| 2021-10-20 | $13,464.00 | $13,464.00 | 2 |
| 2021-10-19 | $15,936.00 | $15,936.00 | 0 |
| 2021-10-18 | $15,312.00 | $15,312.00 | 0 |
| 2021-10-15 | $15,552.00 | $15,552.00 | 3 |
| 2021-10-14 | $15,360.00 | $15,360.00 | 1 |
| 2021-10-13 | $14,160.00 | $14,160.00 | 0 |
| 2021-10-12 | $14,352.00 | $14,352.00 | 0 |
| 2021-10-11 | $14,352.00 | $14,352.00 | 0 |
| 2021-10-08 | $13,200.00 | $13,200.00 | 0 |
| 2021-10-07 | $13,440.00 | $13,440.00 | 6 |
| 2021-10-06 | $11,520.00 | $11,520.00 | 3 |
| 2021-10-05 | $14,160.00 | $14,160.00 | 2 |
| 2021-10-04 | $16,440.00 | $16,440.00 | 1 |
| 2021-10-01 | $15,120.00 | $15,120.00 | 1 |
| 2021-09-30 | $15,840.00 | $15,840.00 | 1 |
| 2021-09-29 | $16,800.00 | $16,800.00 | 0 |
| 2021-09-28 | $15,600.00 | $15,600.00 | 1 |
| 2021-09-27 | $15,600.00 | $15,600.00 | 0 |
| 2021-09-24 | $18,024.00 | $18,024.00 | 0 |
| 2021-09-23 | $18,000.00 | $18,000.00 | 0 |
| 2021-09-22 | $18,000.00 | $18,000.00 | 0 |
| 2021-09-21 | $16,800.00 | $16,800.00 | 0 |
| 2021-09-20 | $16,416.00 | $16,416.00 | 0 |
| 2021-09-17 | $17,280.00 | $17,280.00 | 0 |
| 2021-09-16 | $18,048.00 | $18,048.00 | 0 |
| 2021-09-15 | $19,104.00 | $19,104.00 | 1 |
| 2021-09-14 | $18,432.00 | $18,432.00 | 0 |
| 2021-09-13 | $17,856.00 | $17,856.00 | 0 |
| 2021-09-10 | $18,816.00 | $18,816.00 | 0 |
| 2021-09-09 | $19,296.00 | $19,296.00 | 0 |
| 2021-09-08 | $20,328.00 | $20,328.00 | 0 |
| 2021-09-07 | $20,160.00 | $20,160.00 | 0 |
| 2021-09-03 | $20,736.00 | $20,736.00 | 1 |
| 2021-09-02 | $18,000.00 | $18,000.00 | 0 |
| 2021-09-01 | $18,240.00 | $18,240.00 | 0 |
| 2021-08-31 | $18,552.00 | $18,552.00 | 2 |
| 2021-08-30 | $19,248.00 | $19,248.00 | 3 |
| 2021-08-27 | $20,351.52 | $20,351.52 | 1 |
| 2021-08-26 | $19,440.00 | $19,440.00 | 1 |
| 2021-08-25 | $19,920.00 | $19,920.00 | 1 |
| 2021-08-24 | $20,400.00 | $20,400.00 | 3 |
| 2021-08-23 | $20,664.00 | $20,664.00 | 4 |
| 2021-08-20 | $20,160.00 | $20,160.00 | 0 |
| 2021-08-19 | $21,312.00 | $21,312.00 | 0 |
| 2021-08-18 | $23,760.00 | $23,760.00 | 0 |
| 2021-08-17 | $22,320.00 | $22,320.00 | 0 |
| 2021-08-16 | $24,000.00 | $24,000.00 | 1 |
| 2021-08-13 | $25,008.00 | $25,008.00 | 0 |
| 2021-08-12 | $26,640.00 | $26,640.00 | 0 |
| 2021-08-11 | $28,608.00 | $28,608.00 | 0 |
| 2021-08-10 | $28,248.00 | $28,248.00 | 1 |
| 2021-08-09 | $28,224.00 | $28,224.00 | 1 |
| 2021-08-06 | $27,600.00 | $27,600.00 | 3 |
| 2021-08-05 | $32,064.01 | $32,064.01 | 2 |
| 2021-08-04 | $26,112.00 | $26,112.00 | 0 |
| 2021-08-03 | $26,880.00 | $26,880.00 | 0 |
| 2021-08-02 | $31,440.01 | $31,440.01 | 1 |
| 2021-07-30 | $27,360.00 | $27,360.00 | 1 |
| 2021-07-29 | $21,360.00 | $21,360.00 | 0 |
| 2021-07-28 | $20,640.00 | $20,640.00 | 0 |
| 2021-07-27 | $21,600.00 | $21,600.00 | 0 |
| 2021-07-26 | $21,408.00 | $21,408.00 | 0 |
| 2021-07-23 | $21,264.00 | $21,264.00 | 0 |
| 2021-07-22 | $20,448.00 | $20,448.00 | 0 |
| 2021-07-21 | $20,400.00 | $20,400.00 | 1 |
| 2021-07-20 | $19,872.00 | $19,872.00 | 0 |
| 2021-07-19 | $20,016.00 | $20,016.00 | 3 |
| 2021-07-16 | $20,448.00 | $20,448.00 | 2 |
| 2021-07-15 | $22,080.00 | $22,080.00 | 2 |
| 2021-07-14 | $22,272.00 | $22,272.00 | 1 |
| 2021-07-13 | $24,480.00 | $24,480.00 | 1 |
| 2021-07-12 | $26,400.00 | $26,400.00 | 0 |
| 2021-07-09 | $25,200.00 | $25,200.00 | 0 |
| 2021-07-08 | $25,200.00 | $25,200.00 | 0 |
| 2021-07-07 | $26,640.00 | $26,640.00 | 6 |
| 2021-07-06 | $24,816.48 | $24,816.48 | 2 |
| 2021-07-02 | $28,799.53 | $28,799.53 | 7 |
| 2021-07-01 | $35,376.00 | $35,376.00 | 2 |
| 2021-06-30 | $47,984.64 | $47,984.64 | 1 |
| 2021-06-29 | $48,464.49 | $48,464.49 | 0 |
| 2021-06-28 | $47,984.64 | $47,984.64 | 0 |
| 2021-06-25 | $48,944.34 | $48,944.34 | 0 |
| 2021-06-24 | $50,863.72 | $50,863.72 | 1 |
| 2021-06-23 | $49,904.03 | $49,904.03 | 2 |
| 2021-06-22 | $48,464.49 | $48,464.49 | 3 |
| 2021-06-21 | $57,581.57 | $57,581.57 | 1 |
| 2021-06-18 | $59,500.96 | $59,500.96 | 0 |
| 2021-06-17 | $60,460.65 | $60,460.65 | 0 |
| 2021-06-16 | $58,541.27 | $58,541.27 | 0 |
| 2021-06-15 | $63,339.73 | $63,339.73 | 0 |
| 2021-06-14 | $61,900.19 | $61,900.19 | 0 |
| 2021-06-11 | $67,178.50 | $67,178.50 | 0 |
| 2021-06-10 | $66,218.81 | $66,218.81 | 0 |
| 2021-06-09 | $67,178.50 | $67,178.50 | 0 |
| 2021-06-08 | $58,541.27 | $58,541.27 | 0 |
| 2021-06-07 | $62,380.04 | $62,380.04 | 0 |
| 2021-06-04 | $53,742.80 | $53,742.80 | 1 |
| 2021-06-03 | $54,702.50 | $54,702.50 | 1 |
| 2021-06-02 | $49,904.03 | $49,904.03 | 5 |
| 2021-06-01 | $52,783.11 | $52,783.11 | 2 |
| 2021-05-28 | $58,541.27 | $58,541.27 | 1 |
| 2021-05-27 | $59,500.96 | $59,500.96 | 0 |
| 2021-05-26 | $62,380.04 | $62,380.04 | 0 |
| 2021-05-25 | $66,218.81 | $66,218.81 | 0 |
| 2021-05-24 | $66,698.66 | $66,698.66 | 0 |
| 2021-05-21 | $67,178.50 | $67,178.50 | 0 |
| 2021-05-20 | $67,178.50 | $67,178.50 | 0 |
| 2021-05-19 | $67,178.50 | $67,178.50 | 0 |
| 2021-05-18 | $73,896.35 | $73,896.35 | 1 |
| 2021-05-17 | $70,057.58 | $70,057.58 | 1 |
| 2021-05-14 | $64,299.43 | $64,299.43 | 0 |
| 2021-05-13 | $60,460.65 | $60,460.65 | 0 |
| 2021-05-12 | $59,500.96 | $59,500.96 | 1 |
| 2021-05-11 | $56,621.88 | $56,621.88 | 0 |
| 2021-05-10 | $53,742.80 | $53,742.80 | 0 |
| 2021-05-07 | $50,863.72 | $50,863.72 | 1 |
| 2021-05-06 | $47,984.64 | $47,984.64 | 4 |
| 2021-05-05 | $54,702.50 | $54,702.50 | 2 |
| 2021-05-04 | $63,339.73 | $63,339.73 | 2 |
| 2021-05-03 | $63,339.73 | $63,339.73 | 2 |
| 2021-04-30 | $69,097.89 | $69,097.89 | 0 |
| 2021-04-29 | $68,138.20 | $68,138.20 | 0 |
| 2021-04-28 | $67,178.50 | $67,178.50 | 1 |
| 2021-04-27 | $68,618.04 | $68,618.04 | 1 |
| 2021-04-26 | $68,138.20 | $68,138.20 | 2 |
| 2021-04-23 | $76,775.43 | $76,775.43 | 0 |
| 2021-04-22 | $76,775.43 | $76,775.43 | 0 |
| 2021-04-21 | $74,856.05 | $74,856.05 | 1 |
| 2021-04-20 | $71,017.27 | $71,017.27 | 1 |
| 2021-04-19 | $73,896.35 | $73,896.35 | 0 |
| 2021-04-16 | $75,815.74 | $75,815.74 | 1 |
| 2021-04-15 | $80,614.20 | $80,614.20 | 1 |
| 2021-04-14 | $82,533.59 | $82,533.59 | 0 |
| 2021-04-13 | $80,614.20 | $80,614.20 | 1 |
| 2021-04-12 | $82,533.59 | $82,533.59 | 0 |
| 2021-04-09 | $86,372.36 | $86,372.36 | 0 |
| 2021-04-08 | $93,090.21 | $93,090.21 | 1 |
| 2021-04-07 | $91,170.83 | $91,170.83 | 0 |
| 2021-04-06 | $91,170.83 | $91,170.83 | 0 |
| 2021-04-05 | $95,969.29 | $95,969.29 | 4 |
| 2021-04-01 | $92,130.52 | $92,130.52 | 0 |
| 2021-03-31 | $86,372.36 | $86,372.36 | 0 |
| 2021-03-30 | $88,771.59 | $88,771.59 | 0 |
| 2021-03-29 | $92,514.40 | $92,514.40 | 1 |
| 2021-03-26 | $90,690.98 | $90,690.98 | 0 |
| 2021-03-25 | $92,130.52 | $92,130.52 | 1 |
| 2021-03-24 | $98,848.37 | $98,848.37 | 1 |
| 2021-03-23 | $100,767.76 | $100,767.76 | 0 |
| 2021-03-22 | $95,969.29 | $95,969.29 | 1 |
| 2021-03-19 | $99,808.06 | $99,808.06 | 1 |
| 2021-03-18 | $93,090.21 | $93,090.21 | 2 |
| 2021-03-17 | $95,969.29 | $95,969.29 | 1 |
| 2021-03-16 | $89,251.44 | $89,251.44 | 6 |
| 2021-03-15 | $100,767.76 | $100,767.76 | 5 |
| 2021-03-12 | $117,082.53 | $117,082.53 | 1 |
| 2021-03-11 | $106,525.91 | $106,525.91 | 1 |
| 2021-03-10 | $99,808.06 | $99,808.06 | 1 |
| 2021-03-09 | $94,049.91 | $94,049.91 | 3 |
| 2021-03-08 | $94,625.72 | $94,625.72 | 3 |
| 2021-03-05 | $105,566.22 | $105,566.22 | 4 |
| 2021-03-04 | $124,760.08 | $124,760.08 | 2 |
| 2021-03-03 | $124,760.08 | $124,760.08 | 1 |
| 2021-03-02 | $146,833.02 | $146,833.02 | 2 |
| 2021-03-01 | $135,316.70 | $135,316.70 | 3 |
| 2021-02-26 | $135,316.70 | $135,316.70 | 6 |
| 2021-02-25 | $168,905.95 | $168,905.95 | 4 |
| 2021-02-24 | $211,132.44 | $211,132.44 | 14 |
| 2021-02-23 | $297,504.81 | $297,504.81 | 5 |
| 2021-02-22 | $325,815.75 | $325,815.75 | 4 |
| 2021-02-19 | $276,391.56 | $276,391.56 | 7 |
| 2021-02-18 | $225,527.83 | $225,527.83 | 7 |
| 2021-02-17 | $222,168.91 | $222,168.91 | 1 |
| 2021-02-16 | $238,003.84 | $238,003.84 | 2 |
| 2021-02-12 | $229,366.61 | $229,366.61 | 5 |
| 2021-02-11 | $239,923.22 | $239,923.22 | 2 |
| 2021-02-10 | $267,754.31 | $267,754.31 | 5 |
| 2021-02-09 | $285,028.78 | $285,028.78 | 5 |
| 2021-02-08 | $239,923.22 | $239,923.22 | 5 |
| 2021-02-05 | $168,905.95 | $168,905.95 | 1 |
| 2021-02-04 | $174,664.11 | $174,664.11 | 1 |
| 2021-02-03 | $177,543.19 | $177,543.19 | 2 |
| 2021-02-02 | $182,341.66 | $182,341.66 | 2 |
| 2021-02-01 | $170,825.33 | $170,825.33 | 1 |
| 2021-01-29 | $143,953.94 | $143,953.94 | 2 |
| 2021-01-28 | $164,107.48 | $164,107.48 | 2 |
| 2021-01-27 | $169,865.64 | $169,865.64 | 8 |
| 2021-01-26 | $245,201.53 | $245,201.53 | 10 |
| 2021-01-25 | $143,953.94 | $143,953.94 | 3 |
| 2021-01-22 | $148,752.41 | $148,752.41 | 6 |
| 2021-01-21 | $160,268.72 | $160,268.72 | 3 |
| 2021-01-20 | $142,034.55 | $142,034.55 | 4 |
| 2021-01-19 | $118,042.23 | $118,042.23 | 12 |
| 2021-01-15 | $81,573.90 | $81,573.90 | 1 |
| 2021-01-14 | $80,614.20 | $80,614.20 | 1 |
| 2021-01-13 | $81,573.90 | $81,573.90 | 1 |
| 2021-01-12 | $77,639.16 | $77,639.16 | 1 |
| 2021-01-11 | $67,178.50 | $67,178.50 | 1 |
| 2021-01-08 | $67,178.50 | $67,178.50 | 0 |
| 2021-01-07 | $66,218.81 | $66,218.81 | 0 |
| 2021-01-06 | $66,218.81 | $66,218.81 | 2 |
| 2021-01-05 | $66,218.81 | $66,218.81 | 1 |
| 2021-01-04 | $70,057.58 | $70,057.58 | 5 |