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
- 2004-03-16 to 2026-09-01
- 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 | $14,004.00 | $14,004.00 | 49 | — | — |
| 2021-12-30 | $13,968.00 | $13,968.00 | 46 | — | — |
| 2021-12-29 | $13,680.00 | $13,680.00 | 44 | — | — |
| 2021-12-28 | $13,788.00 | $13,788.00 | 44 | — | — |
| 2021-12-27 | $13,716.00 | $13,716.00 | 39 | — | — |
| 2021-12-23 | $14,400.00 | $14,400.00 | 58 | — | — |
| 2021-12-22 | $13,464.00 | $13,464.00 | 11 | — | — |
| 2021-12-21 | $13,068.00 | $13,068.00 | 38 | — | — |
| 2021-12-20 | $12,024.00 | $12,024.00 | 12 | — | — |
| 2021-12-17 | $12,168.00 | $12,168.00 | 22 | — | — |
| 2021-12-16 | $12,132.00 | $12,132.00 | 17 | — | — |
| 2021-12-15 | $12,096.00 | $12,096.00 | 21 | — | — |
| 2021-12-14 | $12,096.00 | $12,096.00 | 13 | — | — |
| 2021-12-13 | $12,420.00 | $12,420.00 | 26 | — | — |
| 2021-12-10 | $12,816.00 | $12,816.00 | 8 | — | — |
| 2021-12-09 | $13,356.00 | $13,356.00 | 28 | — | — |
| 2021-12-08 | $13,716.00 | $13,716.00 | 24 | — | — |
| 2021-12-07 | $12,852.00 | $12,852.00 | 34 | — | — |
| 2021-12-06 | $12,024.00 | $12,024.00 | 23 | — | — |
| 2021-12-03 | $11,664.00 | $11,664.00 | 19 | — | — |
| 2021-12-02 | $12,528.00 | $12,528.00 | 45 | — | — |
| 2021-12-01 | $12,600.00 | $12,600.00 | 70 | — | — |
| 2021-11-30 | $12,888.00 | $12,888.00 | 73 | — | — |
| 2021-11-29 | $13,608.00 | $13,608.00 | 38 | — | — |
| 2021-11-26 | $13,860.00 | $13,860.00 | 9 | — | — |
| 2021-11-24 | $13,824.00 | $13,824.00 | 19 | — | — |
| 2021-11-23 | $13,536.00 | $13,536.00 | 34 | — | — |
| 2021-11-22 | $14,148.00 | $14,148.00 | 40 | — | — |
| 2021-11-19 | $15,156.00 | $15,156.00 | 47 | — | — |
| 2021-11-18 | $15,408.00 | $15,408.00 | 34 | — | — |
| 2021-11-17 | $16,812.00 | $16,812.00 | 10 | — | — |
| 2021-11-16 | $16,992.00 | $16,992.00 | 4 | — | — |
| 2021-11-15 | $17,208.00 | $17,208.00 | 13 | — | — |
| 2021-11-12 | $17,568.00 | $17,568.00 | 9 | — | — |
| 2021-11-11 | $18,180.00 | $18,180.00 | 22 | — | — |
| 2021-11-10 | $18,360.00 | $18,360.00 | 52 | — | — |
| 2021-11-09 | $17,964.00 | $17,964.00 | 9 | — | — |
| 2021-11-08 | $18,324.00 | $18,324.00 | 5 | — | — |
| 2021-11-05 | $17,856.00 | $17,856.00 | 36 | — | — |
| 2021-11-04 | $18,252.00 | $18,252.00 | 5 | — | — |
| 2021-11-03 | $18,108.00 | $18,108.00 | 8 | — | — |
| 2021-11-02 | $18,504.00 | $18,504.00 | 15 | — | — |
| 2021-11-01 | $18,072.00 | $18,072.00 | 11 | — | — |
| 2021-10-29 | $17,676.00 | $17,676.00 | 14 | — | — |
| 2021-10-28 | $17,676.00 | $17,676.00 | 3 | — | — |
| 2021-10-27 | $17,496.00 | $17,496.00 | 17 | — | — |
| 2021-10-26 | $17,892.00 | $17,892.00 | 11 | — | — |
| 2021-10-25 | $17,640.00 | $17,640.00 | 16 | — | — |
| 2021-10-22 | $18,108.00 | $18,108.00 | 11 | — | — |
| 2021-10-21 | $18,864.00 | $18,864.00 | 25 | — | — |
| 2021-10-20 | $18,720.00 | $18,720.00 | 16 | — | — |
| 2021-10-19 | $19,152.00 | $19,152.00 | 11 | — | — |
| 2021-10-18 | $19,296.00 | $19,296.00 | 18 | — | — |
| 2021-10-15 | $20,052.00 | $20,052.00 | 11 | — | — |
| 2021-10-14 | $20,556.00 | $20,556.00 | 15 | — | — |
| 2021-10-13 | $20,592.00 | $20,592.00 | 54 | — | — |
| 2021-10-12 | $19,584.00 | $19,584.00 | 12 | — | — |
| 2021-10-11 | $19,512.00 | $19,512.00 | 31 | — | — |
| 2021-10-08 | $19,080.00 | $19,080.00 | 11 | — | — |
| 2021-10-07 | $19,224.00 | $19,224.00 | 28 | — | — |
| 2021-10-06 | $19,476.00 | $19,476.00 | 27 | — | — |
| 2021-10-05 | $19,008.00 | $19,008.00 | 21 | — | — |
| 2021-10-04 | $19,152.00 | $19,152.00 | 26 | — | — |
| 2021-10-01 | $19,548.00 | $19,548.00 | 79 | — | — |
| 2021-09-30 | $18,972.00 | $18,972.00 | 64 | — | — |
| 2021-09-29 | $20,304.00 | $20,304.00 | 54 | — | — |
| 2021-09-28 | $20,232.00 | $20,232.00 | 288 | — | — |
| 2021-09-27 | $19,980.00 | $19,980.00 | 14 | — | — |
| 2021-09-24 | $19,440.00 | $19,440.00 | 18 | — | — |
| 2021-09-23 | $19,008.00 | $19,008.00 | 28 | — | — |
| 2021-09-22 | $18,828.00 | $18,828.00 | 25 | — | — |
| 2021-09-21 | $19,296.00 | $19,296.00 | 32 | — | — |
| 2021-09-20 | $18,828.00 | $18,828.00 | 22 | — | — |
| 2021-09-17 | $20,628.00 | $20,628.00 | 24 | — | — |
| 2021-09-16 | $20,808.00 | $20,808.00 | 54 | — | — |
| 2021-09-15 | $21,276.00 | $21,276.00 | 195 | — | — |
| 2021-09-14 | $19,044.00 | $19,044.00 | 10 | — | — |
| 2021-09-13 | $19,764.00 | $19,764.00 | 23 | — | — |
| 2021-09-10 | $20,196.00 | $20,196.00 | 10 | — | — |
| 2021-09-09 | $20,736.00 | $20,736.00 | 16 | — | — |
| 2021-09-08 | $20,592.00 | $20,592.00 | 13 | — | — |
| 2021-09-07 | $20,700.00 | $20,700.00 | 16 | — | — |
| 2021-09-03 | $21,672.00 | $21,672.00 | 44 | — | — |
| 2021-09-02 | $20,520.00 | $20,520.00 | 58 | — | — |
| 2021-09-01 | $20,340.00 | $20,340.00 | 35 | — | — |
| 2021-08-31 | $19,584.00 | $19,584.00 | 132 | — | — |
| 2021-08-30 | $19,800.00 | $19,800.00 | 9 | — | — |
| 2021-08-27 | $19,404.00 | $19,404.00 | 17 | — | — |
| 2021-08-26 | $19,080.00 | $19,080.00 | 37 | — | — |
| 2021-08-25 | $18,432.00 | $18,432.00 | 41 | — | — |
| 2021-08-24 | $18,036.00 | $18,036.00 | 8 | — | — |
| 2021-08-23 | $17,712.00 | $17,712.00 | 10 | — | — |
| 2021-08-20 | $16,488.00 | $16,488.00 | 18 | — | — |
| 2021-08-19 | $16,344.00 | $16,344.00 | 40 | — | — |
| 2021-08-18 | $17,460.00 | $17,460.00 | 37 | — | — |
| 2021-08-17 | $17,136.00 | $17,136.00 | 13 | — | — |
| 2021-08-16 | $17,100.00 | $17,100.00 | 22 | — | — |
| 2021-08-13 | $17,640.00 | $17,640.00 | 49 | — | — |
| 2021-08-12 | $18,144.00 | $18,144.00 | 19 | — | — |
| 2021-08-11 | $18,792.00 | $18,792.00 | 16 | — | — |
| 2021-08-10 | $18,972.00 | $18,972.00 | 16 | — | — |
| 2021-08-09 | $18,684.00 | $18,684.00 | 12 | — | — |
| 2021-08-06 | $18,288.00 | $18,288.00 | 8 | — | — |
| 2021-08-05 | $18,288.00 | $18,288.00 | 10 | — | — |
| 2021-08-04 | $17,964.00 | $17,964.00 | 7 | — | — |
| 2021-08-03 | $18,000.00 | $18,000.00 | 18 | — | — |
| 2021-08-02 | $18,756.00 | $18,756.00 | 47 | — | — |
| 2021-07-30 | $17,856.00 | $17,856.00 | 14 | — | — |
| 2021-07-29 | $18,324.00 | $18,324.00 | 18 | — | — |
| 2021-07-28 | $18,360.00 | $18,360.00 | 45 | — | — |
| 2021-07-27 | $18,252.00 | $18,252.00 | 50 | — | — |
| 2021-07-26 | $19,116.00 | $19,116.00 | 10 | — | — |
| 2021-07-23 | $19,764.00 | $19,764.00 | 20 | — | — |
| 2021-07-22 | $19,584.00 | $19,584.00 | 13 | — | — |
| 2021-07-21 | $19,728.00 | $19,728.00 | 12 | — | — |
| 2021-07-20 | $18,864.00 | $18,864.00 | 28 | — | — |
| 2021-07-19 | $17,892.00 | $17,892.00 | 42 | — | — |
| 2021-07-16 | $18,648.00 | $18,648.00 | 37 | — | — |
| 2021-07-15 | $19,008.00 | $19,008.00 | 18 | — | — |
| 2021-07-14 | $19,332.00 | $19,332.00 | 19 | — | — |
| 2021-07-13 | $20,052.00 | $20,052.00 | 34 | — | — |
| 2021-07-12 | $21,348.00 | $21,348.00 | 30 | — | — |
| 2021-07-09 | $20,880.00 | $20,880.00 | 15 | — | — |
| 2021-07-08 | $19,980.00 | $19,980.00 | 9 | — | — |
| 2021-07-07 | $19,800.00 | $19,800.00 | 14 | — | — |
| 2021-07-06 | $20,448.00 | $20,448.00 | 22 | — | — |
| 2021-07-02 | $20,772.00 | $20,772.00 | 19 | — | — |
| 2021-07-01 | $21,456.00 | $21,456.00 | 12 | — | — |
| 2021-06-30 | $21,312.00 | $21,312.00 | 30 | — | — |
| 2021-06-29 | $21,960.00 | $21,960.00 | 22 | — | — |
| 2021-06-28 | $23,112.00 | $23,112.00 | 12 | — | — |
| 2021-06-25 | $23,580.00 | $23,580.00 | 21 | — | — |
| 2021-06-24 | $23,112.00 | $23,112.00 | 11 | — | — |
| 2021-06-23 | $23,400.00 | $23,400.00 | 12 | — | — |
| 2021-06-22 | $22,572.00 | $22,572.00 | 13 | — | — |
| 2021-06-21 | $22,464.00 | $22,464.00 | 13 | — | — |
| 2021-06-18 | $22,428.00 | $22,428.00 | 34 | — | — |
| 2021-06-17 | $22,140.00 | $22,140.00 | 21 | — | — |
| 2021-06-16 | $22,896.00 | $22,896.00 | 38 | — | — |
| 2021-06-15 | $24,084.00 | $24,084.00 | 34 | — | — |
| 2021-06-14 | $25,380.00 | $25,380.00 | 17 | — | — |
| 2021-06-11 | $25,272.00 | $25,272.00 | 36 | — | — |
| 2021-06-10 | $25,056.00 | $25,056.00 | 22 | — | — |
| 2021-06-09 | $25,200.00 | $25,200.00 | 37 | — | — |
| 2021-06-08 | $24,804.00 | $24,804.00 | 28 | — | — |
| 2021-06-07 | $25,164.00 | $25,164.00 | 18 | — | — |
| 2021-06-04 | $24,336.00 | $24,336.00 | 23 | — | — |
| 2021-06-03 | $24,696.00 | $24,696.00 | 38 | — | — |
| 2021-06-02 | $25,416.00 | $25,416.00 | 18 | — | — |
| 2021-06-01 | $26,280.00 | $26,280.00 | 19 | — | — |
| 2021-05-28 | $25,812.00 | $25,812.00 | 29 | — | — |
| 2021-05-27 | $25,596.00 | $25,596.00 | 64 | — | — |
| 2021-05-26 | $25,344.00 | $25,344.00 | 51 | — | — |
| 2021-05-25 | $25,740.00 | $25,740.00 | 14 | — | — |
| 2021-05-24 | $26,064.00 | $26,064.00 | 31 | — | — |
| 2021-05-21 | $27,792.00 | $27,792.00 | 44 | — | — |
| 2021-05-20 | $27,576.00 | $27,576.00 | 26 | — | — |
| 2021-05-19 | $27,072.00 | $27,072.00 | 41 | — | — |
| 2021-05-18 | $27,540.00 | $27,540.00 | 120 | — | — |
| 2021-05-17 | $25,416.00 | $25,416.00 | 12 | — | — |
| 2021-05-14 | $24,444.00 | $24,444.00 | 38 | — | — |
| 2021-05-13 | $23,616.00 | $23,616.00 | 33 | — | — |
| 2021-05-12 | $22,932.00 | $22,932.00 | 39 | — | — |
| 2021-05-11 | $24,300.00 | $24,300.00 | 44 | — | — |
| 2021-05-10 | $23,796.00 | $23,796.00 | 22 | — | — |
| 2021-05-07 | $24,084.00 | $24,084.00 | 20 | — | — |
| 2021-05-06 | $23,580.00 | $23,580.00 | 25 | — | — |
| 2021-05-05 | $24,516.00 | $24,516.00 | 38 | — | — |
| 2021-05-04 | $25,236.00 | $25,236.00 | 91 | — | — |
| 2021-05-03 | $25,488.00 | $25,488.00 | 49 | — | — |
| 2021-04-30 | $25,596.00 | $25,596.00 | 189 | — | — |
| 2021-04-29 | $25,596.00 | $25,596.00 | 92 | — | — |
| 2021-04-28 | $26,028.00 | $26,028.00 | 9 | — | — |
| 2021-04-27 | $25,740.00 | $25,740.00 | 10 | — | — |
| 2021-04-26 | $26,064.00 | $26,064.00 | 15 | — | — |
| 2021-04-23 | $24,624.00 | $24,624.00 | 12 | — | — |
| 2021-04-22 | $24,444.00 | $24,444.00 | 21 | — | — |
| 2021-04-21 | $24,984.00 | $24,984.00 | 98 | — | — |
| 2021-04-20 | $23,112.00 | $23,112.00 | 34 | — | — |
| 2021-04-19 | $23,328.00 | $23,328.00 | 27 | — | — |
| 2021-04-16 | $23,472.00 | $23,472.00 | 28 | — | — |
| 2021-04-15 | $24,552.00 | $24,552.00 | 20 | — | — |
| 2021-04-14 | $25,308.00 | $25,308.00 | 19 | — | — |
| 2021-04-13 | $24,696.00 | $24,696.00 | 18 | — | — |
| 2021-04-12 | $25,632.00 | $25,632.00 | 54 | — | — |
| 2021-04-09 | $26,640.00 | $26,640.00 | 56 | — | — |
| 2021-04-08 | $27,216.00 | $27,216.00 | 63 | — | — |
| 2021-04-07 | $25,740.00 | $25,740.00 | 29 | — | — |
| 2021-04-06 | $25,848.00 | $25,848.00 | 35 | — | — |
| 2021-04-05 | $25,272.00 | $25,272.00 | 24 | — | — |
| 2021-04-01 | $26,928.00 | $26,928.00 | 45 | — | — |
| 2021-03-31 | $25,596.00 | $25,596.00 | 26 | — | — |
| 2021-03-30 | $24,048.00 | $24,048.00 | 38 | — | — |
| 2021-03-29 | $24,300.00 | $24,300.00 | 44 | — | — |
| 2021-03-26 | $26,640.00 | $26,640.00 | 33 | — | — |
| 2021-03-25 | $26,748.00 | $26,748.00 | 73 | — | — |
| 2021-03-24 | $26,028.00 | $26,028.00 | 26 | — | — |
| 2021-03-23 | $27,828.00 | $27,828.00 | 32 | — | — |
| 2021-03-22 | $28,656.00 | $28,656.00 | 33 | — | — |
| 2021-03-19 | $30,204.00 | $30,204.00 | 72 | — | — |
| 2021-03-18 | $29,340.00 | $29,340.00 | 50 | — | — |
| 2021-03-17 | $30,024.00 | $30,024.00 | 44 | — | — |
| 2021-03-16 | $29,736.00 | $29,736.00 | 139 | — | — |
| 2021-03-15 | $31,284.00 | $31,284.00 | 342 | — | — |
| 2021-03-12 | $27,180.00 | $27,180.00 | 341 | — | — |
| 2021-03-11 | $28,332.00 | $28,332.00 | 259 | — | — |
| 2021-03-10 | $25,956.00 | $25,956.00 | 121 | — | — |
| 2021-03-09 | $25,956.00 | $25,956.00 | 298 | — | — |
| 2021-03-08 | $21,780.00 | $21,780.00 | 105 | — | — |
| 2021-03-05 | $22,212.00 | $22,212.00 | 88 | — | — |
| 2021-03-04 | $21,960.00 | $21,960.00 | 171 | — | — |
| 2021-03-03 | $24,336.00 | $24,336.00 | 145 | — | — |
| 2021-03-02 | $26,532.00 | $26,532.00 | 52 | — | — |
| 2021-03-01 | $26,892.00 | $26,892.00 | 107 | — | — |
| 2021-02-26 | $24,840.00 | $24,840.00 | 110 | — | — |
| 2021-02-25 | $25,200.00 | $25,200.00 | 144 | — | — |
| 2021-02-24 | $26,676.00 | $26,676.00 | 158 | — | — |
| 2021-02-23 | $26,136.00 | $26,136.00 | 245 | — | — |
| 2021-02-22 | $27,936.00 | $27,936.00 | 101 | — | — |
| 2021-02-19 | $30,636.00 | $30,636.00 | 194 | — | — |
| 2021-02-18 | $29,196.00 | $29,196.00 | 175 | — | — |
| 2021-02-17 | $32,220.00 | $32,220.00 | 157 | — | — |
| 2021-02-16 | $32,904.00 | $32,904.00 | 183 | — | — |
| 2021-02-12 | $32,832.00 | $32,832.00 | 166 | — | — |
| 2021-02-11 | $34,884.00 | $34,884.00 | 292 | — | — |
| 2021-02-10 | $34,020.00 | $34,020.00 | 526 | — | — |
| 2021-02-09 | $36,576.00 | $36,576.00 | 2,747 | — | — |
| 2021-02-08 | $32,940.00 | $32,940.00 | 536 | — | — |
| 2021-02-05 | $31,752.00 | $31,752.00 | 1,893 | — | — |
| 2021-02-04 | $27,540.00 | $27,540.00 | 127 | — | — |
| 2021-02-03 | $25,236.00 | $25,236.00 | 77 | — | — |
| 2021-02-02 | $26,100.00 | $26,100.00 | 58 | — | — |
| 2021-02-01 | $26,460.00 | $26,460.00 | 188 | — | — |
| 2021-01-29 | $25,308.00 | $25,308.00 | 54 | — | — |
| 2021-01-28 | $27,360.00 | $27,360.00 | 144 | — | — |
| 2021-01-27 | $26,604.00 | $26,604.00 | 111 | — | — |
| 2021-01-26 | $27,216.00 | $27,216.00 | 60 | — | — |
| 2021-01-25 | $26,460.00 | $26,460.00 | 86 | — | — |
| 2021-01-22 | $26,748.00 | $26,748.00 | 40 | — | — |
| 2021-01-21 | $26,496.00 | $26,496.00 | 34 | — | — |
| 2021-01-20 | $25,956.00 | $25,956.00 | 58 | — | — |
| 2021-01-19 | $27,180.00 | $27,180.00 | 130 | — | — |
| 2021-01-15 | $26,460.00 | $26,460.00 | 289 | — | — |
| 2021-01-14 | $32,436.00 | $32,436.00 | 54 | — | — |
| 2021-01-13 | $31,896.00 | $31,896.00 | 49 | — | — |
| 2021-01-12 | $31,788.00 | $31,788.00 | 71 | — | — |
| 2021-01-11 | $34,308.00 | $34,308.00 | 131 | — | — |
| 2021-01-08 | $31,896.00 | $31,896.00 | 126 | — | — |
| 2021-01-07 | $29,196.00 | $29,196.00 | 31 | — | — |
| 2021-01-06 | $28,548.00 | $28,548.00 | 47 | — | — |
| 2021-01-05 | $27,864.00 | $27,864.00 | 55 | — | — |
| 2021-01-04 | $28,692.00 | $28,692.00 | 78 | — | — |