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
- 2003-07-15 to 2026-08-27
- 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 | $60,300.00 | $60,300.00 | 11 |
| 2021-12-30 | $62,700.00 | $62,700.00 | 9 |
| 2021-12-29 | $63,300.00 | $63,300.00 | 9 |
| 2021-12-28 | $63,900.00 | $63,900.00 | 19 |
| 2021-12-27 | $68,700.00 | $68,700.00 | 11 |
| 2021-12-23 | $71,400.00 | $71,400.00 | 11 |
| 2021-12-22 | $72,750.00 | $72,750.00 | 5 |
| 2021-12-21 | $73,800.00 | $73,800.00 | 11 |
| 2021-12-20 | $75,000.00 | $75,000.00 | 9 |
| 2021-12-17 | $75,450.00 | $75,450.00 | 15 |
| 2021-12-16 | $75,300.00 | $75,300.00 | 7 |
| 2021-12-15 | $78,300.00 | $78,300.00 | 8 |
| 2021-12-14 | $78,450.00 | $78,450.00 | 22 |
| 2021-12-13 | $71,850.00 | $71,850.00 | 18 |
| 2021-12-10 | $73,500.00 | $73,500.00 | 71 |
| 2021-12-09 | $76,200.00 | $76,200.00 | 260 |
| 2021-12-08 | $79,500.00 | $79,500.00 | 12 |
| 2021-12-07 | $77,550.00 | $77,550.00 | 9 |
| 2021-12-06 | $76,050.00 | $76,050.00 | 12 |
| 2021-12-03 | $78,450.00 | $78,450.00 | 18 |
| 2021-12-02 | $81,000.00 | $81,000.00 | 21 |
| 2021-12-01 | $81,600.00 | $81,600.00 | 57 |
| 2021-11-30 | $86,700.00 | $86,700.00 | 75 |
| 2021-11-29 | $90,900.00 | $90,900.00 | 682 |
| 2021-11-26 | $79,500.00 | $79,500.00 | 22 |
| 2021-11-24 | $73,050.00 | $73,050.00 | 5 |
| 2021-11-23 | $73,050.00 | $73,050.00 | 6 |
| 2021-11-22 | $71,700.00 | $71,700.00 | 10 |
| 2021-11-19 | $74,850.00 | $74,850.00 | 5 |
| 2021-11-18 | $74,700.00 | $74,700.00 | 12 |
| 2021-11-17 | $76,650.00 | $76,650.00 | 7 |
| 2021-11-16 | $78,000.00 | $78,000.00 | 7 |
| 2021-11-15 | $79,350.00 | $79,350.00 | 35 |
| 2021-11-12 | $77,700.00 | $77,700.00 | 5 |
| 2021-11-11 | $77,250.00 | $77,250.00 | 5 |
| 2021-11-10 | $76,500.00 | $76,500.00 | 16 |
| 2021-11-09 | $80,850.00 | $80,850.00 | 12 |
| 2021-11-08 | $81,600.00 | $81,600.00 | 33 |
| 2021-11-05 | $86,250.00 | $86,250.00 | 1,178 |
| 2021-11-04 | $85,800.00 | $85,800.00 | 6 |
| 2021-11-03 | $82,050.00 | $82,050.00 | 3 |
| 2021-11-02 | $84,000.00 | $84,000.00 | 2 |
| 2021-11-01 | $83,700.00 | $83,700.00 | 5 |
| 2021-10-29 | $80,700.00 | $80,700.00 | 6 |
| 2021-10-28 | $82,500.00 | $82,500.00 | 3 |
| 2021-10-27 | $83,250.00 | $83,250.00 | 3 |
| 2021-10-26 | $83,250.00 | $83,250.00 | 3 |
| 2021-10-25 | $85,650.00 | $85,650.00 | 9 |
| 2021-10-22 | $83,550.00 | $83,550.00 | 5 |
| 2021-10-21 | $85,950.00 | $85,950.00 | 3 |
| 2021-10-20 | $85,500.00 | $85,500.00 | 6 |
| 2021-10-19 | $86,850.00 | $86,850.00 | 27 |
| 2021-10-18 | $84,750.00 | $84,750.00 | 4 |
| 2021-10-15 | $85,500.00 | $85,500.00 | 7 |
| 2021-10-14 | $85,500.00 | $85,500.00 | 7 |
| 2021-10-13 | $83,850.00 | $83,850.00 | 20 |
| 2021-10-12 | $85,800.00 | $85,800.00 | 145 |
| 2021-10-11 | $71,250.00 | $71,250.00 | 2 |
| 2021-10-08 | $70,200.00 | $70,200.00 | 8 |
| 2021-10-07 | $73,650.00 | $73,650.00 | 4 |
| 2021-10-06 | $73,800.00 | $73,800.00 | 9 |
| 2021-10-05 | $77,700.00 | $77,700.00 | 5 |
| 2021-10-04 | $76,950.00 | $76,950.00 | 7 |
| 2021-10-01 | $79,050.00 | $79,050.00 | 2 |
| 2021-09-30 | $80,850.00 | $80,850.00 | 4 |
| 2021-09-29 | $80,550.00 | $80,550.00 | 8 |
| 2021-09-28 | $81,150.00 | $81,150.00 | 4 |
| 2021-09-27 | $84,750.00 | $84,750.00 | 32 |
| 2021-09-24 | $81,000.00 | $81,000.00 | 4 |
| 2021-09-23 | $83,250.00 | $83,250.00 | 4 |
| 2021-09-22 | $81,300.00 | $81,300.00 | 4 |
| 2021-09-21 | $80,400.00 | $80,400.00 | 6 |
| 2021-09-20 | $79,500.00 | $79,500.00 | 4 |
| 2021-09-17 | $81,750.00 | $81,750.00 | 6 |
| 2021-09-16 | $78,300.00 | $78,300.00 | 17 |
| 2021-09-15 | $78,900.00 | $78,900.00 | 10 |
| 2021-09-14 | $82,500.00 | $82,500.00 | 10 |
| 2021-09-13 | $85,650.00 | $85,650.00 | 6 |
| 2021-09-10 | $87,150.00 | $87,150.00 | 7 |
| 2021-09-09 | $87,150.00 | $87,150.00 | 4 |
| 2021-09-08 | $87,300.00 | $87,300.00 | 11 |
| 2021-09-07 | $89,100.00 | $89,100.00 | 5 |
| 2021-09-03 | $89,700.00 | $89,700.00 | 18 |
| 2021-09-02 | $92,850.00 | $92,850.00 | 50 |
| 2021-09-01 | $88,050.00 | $88,050.00 | 6 |
| 2021-08-31 | $87,900.00 | $87,900.00 | 15 |
| 2021-08-30 | $90,300.00 | $90,300.00 | 20 |
| 2021-08-27 | $87,300.00 | $87,300.00 | 5 |
| 2021-08-26 | $88,800.00 | $88,800.00 | 14 |
| 2021-08-25 | $87,750.00 | $87,750.00 | 8 |
| 2021-08-24 | $88,200.00 | $88,200.00 | 5 |
| 2021-08-23 | $85,950.00 | $85,950.00 | 8 |
| 2021-08-20 | $85,200.00 | $85,200.00 | 9 |
| 2021-08-19 | $84,000.00 | $84,000.00 | 5 |
| 2021-08-18 | $87,150.00 | $87,150.00 | 4 |
| 2021-08-17 | $88,650.00 | $88,650.00 | 8 |
| 2021-08-16 | $90,600.00 | $90,600.00 | 23 |
| 2021-08-13 | $90,150.00 | $90,150.00 | 78 |
| 2021-08-12 | $93,000.00 | $93,000.00 | 22 |
| 2021-08-11 | $98,700.00 | $98,700.00 | 15 |
| 2021-08-10 | $95,250.00 | $95,250.00 | 13 |
| 2021-08-09 | $101,700.00 | $101,700.00 | 13 |
| 2021-08-06 | $102,000.00 | $102,000.00 | 32 |
| 2021-08-05 | $98,400.00 | $98,400.00 | 39 |
| 2021-08-04 | $96,900.00 | $96,900.00 | 95 |
| 2021-08-03 | $102,150.00 | $102,150.00 | 1,760 |
| 2021-08-02 | $81,450.00 | $81,450.00 | 9 |
| 2021-07-30 | $80,700.00 | $80,700.00 | 18 |
| 2021-07-29 | $77,550.00 | $77,550.00 | 16 |
| 2021-07-28 | $79,050.00 | $79,050.00 | 24 |
| 2021-07-27 | $79,350.00 | $79,350.00 | 17 |
| 2021-07-26 | $76,800.00 | $76,800.00 | 25 |
| 2021-07-23 | $84,000.00 | $84,000.00 | 85 |
| 2021-07-22 | $97,200.00 | $97,200.00 | 1,031 |
| 2021-07-21 | $82,350.00 | $82,350.00 | 10 |
| 2021-07-20 | $77,700.00 | $77,700.00 | 4 |
| 2021-07-19 | $78,900.00 | $78,900.00 | 6 |
| 2021-07-16 | $79,650.00 | $79,650.00 | 5 |
| 2021-07-15 | $82,050.00 | $82,050.00 | 2 |
| 2021-07-14 | $81,600.00 | $81,600.00 | 8 |
| 2021-07-13 | $85,800.00 | $85,800.00 | 4 |
| 2021-07-12 | $89,100.00 | $89,100.00 | 2 |
| 2021-07-09 | $87,450.00 | $87,450.00 | 3 |
| 2021-07-08 | $85,500.00 | $85,500.00 | 10 |
| 2021-07-07 | $90,750.00 | $90,750.00 | 4 |
| 2021-07-06 | $91,500.00 | $91,500.00 | 3 |
| 2021-07-02 | $95,400.00 | $95,400.00 | 3 |
| 2021-07-01 | $96,450.00 | $96,450.00 | 5 |
| 2021-06-30 | $101,850.00 | $101,850.00 | 5 |
| 2021-06-29 | $98,850.00 | $98,850.00 | 8 |
| 2021-06-28 | $106,350.00 | $106,350.00 | 5 |
| 2021-06-25 | $105,150.00 | $105,150.00 | 19 |
| 2021-06-24 | $103,800.00 | $103,800.00 | 14 |
| 2021-06-23 | $102,300.00 | $102,300.00 | 2 |
| 2021-06-22 | $101,400.00 | $101,400.00 | 4 |
| 2021-06-21 | $102,000.00 | $102,000.00 | 4 |
| 2021-06-18 | $100,950.00 | $100,950.00 | 6 |
| 2021-06-17 | $99,600.00 | $99,600.00 | 6 |
| 2021-06-16 | $101,850.00 | $101,850.00 | 4 |
| 2021-06-15 | $99,900.00 | $99,900.00 | 4 |
| 2021-06-14 | $101,100.00 | $101,100.00 | 7 |
| 2021-06-11 | $100,200.00 | $100,200.00 | 6 |
| 2021-06-10 | $98,850.00 | $98,850.00 | 7 |
| 2021-06-09 | $96,600.00 | $96,600.00 | 10 |
| 2021-06-08 | $95,700.00 | $95,700.00 | 11 |
| 2021-06-07 | $94,050.00 | $94,050.00 | 47 |
| 2021-06-04 | $87,000.00 | $87,000.00 | 5 |
| 2021-06-03 | $88,050.00 | $88,050.00 | 13 |
| 2021-06-02 | $89,100.00 | $89,100.00 | 11 |
| 2021-06-01 | $86,700.00 | $86,700.00 | 7 |
| 2021-05-28 | $86,850.00 | $86,850.00 | 9 |
| 2021-05-27 | $90,000.00 | $90,000.00 | 9 |
| 2021-05-26 | $90,600.00 | $90,600.00 | 39 |
| 2021-05-25 | $86,850.00 | $86,850.00 | 7 |
| 2021-05-24 | $86,250.00 | $86,250.00 | 9 |
| 2021-05-21 | $90,150.00 | $90,150.00 | 8 |
| 2021-05-20 | $90,900.00 | $90,900.00 | 5 |
| 2021-05-19 | $89,700.00 | $89,700.00 | 11 |
| 2021-05-18 | $93,300.00 | $93,300.00 | 25 |
| 2021-05-17 | $95,250.00 | $95,250.00 | 9 |
| 2021-05-14 | $92,700.00 | $92,700.00 | 21 |
| 2021-05-13 | $88,950.00 | $88,950.00 | 20 |
| 2021-05-12 | $94,500.00 | $94,500.00 | 124 |
| 2021-05-11 | $100,050.00 | $100,050.00 | 897 |
| 2021-05-10 | $87,150.00 | $87,150.00 | 6 |
| 2021-05-07 | $87,750.00 | $87,750.00 | 3 |
| 2021-05-06 | $88,350.00 | $88,350.00 | 21 |
| 2021-05-05 | $93,000.00 | $93,000.00 | 29 |
| 2021-05-04 | $90,450.00 | $90,450.00 | 10 |
| 2021-05-03 | $94,200.00 | $94,200.00 | 11 |
| 2021-04-30 | $103,050.00 | $103,050.00 | 4 |
| 2021-04-29 | $104,100.00 | $104,100.00 | 4 |
| 2021-04-28 | $104,700.00 | $104,700.00 | 4 |
| 2021-04-27 | $103,050.00 | $103,050.00 | 4 |
| 2021-04-26 | $103,350.00 | $103,350.00 | 7 |
| 2021-04-23 | $101,400.00 | $101,400.00 | 6 |
| 2021-04-22 | $98,850.00 | $98,850.00 | 8 |
| 2021-04-21 | $98,700.00 | $98,700.00 | 18 |
| 2021-04-20 | $89,850.00 | $89,850.00 | 6 |
| 2021-04-19 | $88,800.00 | $88,800.00 | 16 |
| 2021-04-16 | $94,500.00 | $94,500.00 | 8 |
| 2021-04-15 | $97,800.00 | $97,800.00 | 11 |
| 2021-04-14 | $99,150.00 | $99,150.00 | 14 |
| 2021-04-13 | $103,350.00 | $103,350.00 | 19 |
| 2021-04-12 | $99,450.00 | $99,450.00 | 142 |
| 2021-04-09 | $106,500.00 | $106,500.00 | 11 |
| 2021-04-08 | $111,000.00 | $111,000.00 | 47 |
| 2021-04-07 | $123,450.00 | $123,450.00 | 622 |
| 2021-04-06 | $109,050.00 | $109,050.00 | 9 |
| 2021-04-05 | $110,850.00 | $110,850.00 | 34 |
| 2021-04-01 | $114,000.00 | $114,000.00 | 13 |
| 2021-03-31 | $107,850.00 | $107,850.00 | 6 |
| 2021-03-30 | $106,500.00 | $106,500.00 | 8 |
| 2021-03-29 | $106,200.00 | $106,200.00 | 12 |
| 2021-03-26 | $116,700.00 | $116,700.00 | 7 |
| 2021-03-25 | $119,700.00 | $119,700.00 | 22 |
| 2021-03-24 | $115,200.00 | $115,200.00 | 8 |
| 2021-03-23 | $120,000.00 | $120,000.00 | 6 |
| 2021-03-22 | $129,450.00 | $129,450.00 | 6 |
| 2021-03-19 | $131,550.00 | $131,550.00 | 8 |
| 2021-03-18 | $124,650.00 | $124,650.00 | 10 |
| 2021-03-17 | $128,850.00 | $128,850.00 | 8 |
| 2021-03-16 | $125,250.00 | $125,250.00 | 14 |
| 2021-03-15 | $134,550.00 | $134,550.00 | 19 |
| 2021-03-12 | $138,900.00 | $138,900.00 | 15 |
| 2021-03-11 | $136,800.00 | $136,800.00 | 21 |
| 2021-03-10 | $130,500.00 | $130,500.00 | 11 |
| 2021-03-09 | $128,100.00 | $128,100.00 | 38 |
| 2021-03-08 | $117,300.00 | $117,300.00 | 14 |
| 2021-03-05 | $118,950.00 | $118,950.00 | 20 |
| 2021-03-04 | $114,600.00 | $114,600.00 | 58 |
| 2021-03-03 | $131,700.00 | $131,700.00 | 35 |
| 2021-03-02 | $127,350.00 | $127,350.00 | 63 |
| 2021-03-01 | $129,900.00 | $129,900.00 | 17 |
| 2021-02-26 | $134,250.00 | $134,250.00 | 33 |
| 2021-02-25 | $145,350.00 | $145,350.00 | 87 |
| 2021-02-24 | $138,900.00 | $138,900.00 | 26 |
| 2021-02-23 | $139,500.00 | $139,500.00 | 55 |
| 2021-02-22 | $146,400.00 | $146,400.00 | 42 |
| 2021-02-19 | $167,100.00 | $167,100.00 | 26 |
| 2021-02-18 | $161,250.00 | $161,250.00 | 36 |
| 2021-02-17 | $168,450.00 | $168,450.00 | 44 |
| 2021-02-16 | $165,900.00 | $165,900.00 | 42 |
| 2021-02-12 | $178,050.00 | $178,050.00 | 99 |
| 2021-02-11 | $188,550.00 | $188,550.00 | 223 |
| 2021-02-10 | $183,450.00 | $183,450.00 | 273 |
| 2021-02-09 | $154,500.00 | $154,500.00 | 51 |
| 2021-02-08 | $163,050.00 | $163,050.00 | 32 |
| 2021-02-05 | $162,300.00 | $162,300.00 | 32 |
| 2021-02-04 | $163,650.00 | $163,650.00 | 35 |
| 2021-02-03 | $165,300.00 | $165,300.00 | 47 |
| 2021-02-02 | $166,500.00 | $166,500.00 | 65 |
| 2021-02-01 | $178,800.00 | $178,800.00 | 126 |
| 2021-01-29 | $167,100.00 | $167,100.00 | 90 |
| 2021-01-28 | $147,750.00 | $147,750.00 | 56 |
| 2021-01-27 | $163,050.00 | $163,050.00 | 118 |
| 2021-01-26 | $166,500.00 | $166,500.00 | 145 |
| 2021-01-25 | $144,750.00 | $144,750.00 | 62 |
| 2021-01-22 | $156,900.00 | $156,900.00 | 48 |
| 2021-01-21 | $156,150.00 | $156,150.00 | 76 |
| 2021-01-20 | $165,150.00 | $165,150.00 | 75 |
| 2021-01-19 | $168,000.00 | $168,000.00 | 169 |
| 2021-01-15 | $165,000.00 | $165,000.00 | 782 |
| 2021-01-14 | $133,650.00 | $133,650.00 | 87 |
| 2021-01-13 | $134,400.00 | $134,400.00 | 87 |
| 2021-01-12 | $138,750.00 | $138,750.00 | 249 |
| 2021-01-11 | $132,600.00 | $132,600.00 | 411 |
| 2021-01-08 | $174,600.00 | $174,600.00 | 1,470 |
| 2021-01-07 | $85,200.00 | $85,200.00 | 11 |
| 2021-01-06 | $82,500.00 | $82,500.00 | 33 |
| 2021-01-05 | $81,600.00 | $81,600.00 | 14 |
| 2021-01-04 | $79,800.00 | $79,800.00 | 12 |