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
- 2020-04-28 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 | $1,630.00 | $1,630.00 | 30 |
| 2021-12-30 | $1,710.00 | $1,710.00 | 67 |
| 2021-12-29 | $1,580.00 | $1,580.00 | 92 |
| 2021-12-28 | $1,800.00 | $1,800.00 | 36 |
| 2021-12-27 | $1,920.00 | $1,920.00 | 51 |
| 2021-12-23 | $1,920.00 | $1,920.00 | 25 |
| 2021-12-22 | $1,830.00 | $1,830.00 | 46 |
| 2021-12-21 | $2,090.00 | $2,090.00 | 131 |
| 2021-12-20 | $2,050.00 | $2,050.00 | 213 |
| 2021-12-17 | $2,490.00 | $2,490.00 | 81 |
| 2021-12-16 | $2,880.00 | $2,880.00 | 39 |
| 2021-12-15 | $3,010.00 | $3,010.00 | 45 |
| 2021-12-14 | $3,100.00 | $3,100.00 | 109 |
| 2021-12-13 | $3,000.00 | $3,000.00 | 42 |
| 2021-12-10 | $2,780.00 | $2,780.00 | 19 |
| 2021-12-09 | $2,520.00 | $2,520.00 | 62 |
| 2021-12-08 | $2,400.00 | $2,400.00 | 26 |
| 2021-12-07 | $2,520.00 | $2,520.00 | 31 |
| 2021-12-06 | $2,500.00 | $2,500.00 | 33 |
| 2021-12-03 | $2,380.00 | $2,380.00 | 42 |
| 2021-12-02 | $2,739.00 | $2,739.00 | 35 |
| 2021-12-01 | $2,810.00 | $2,810.00 | 89 |
| 2021-11-30 | $2,950.00 | $2,950.00 | 126 |
| 2021-11-29 | $3,000.00 | $3,000.00 | 69 |
| 2021-11-26 | $3,470.00 | $3,470.00 | 120 |
| 2021-11-24 | $3,650.00 | $3,650.00 | 741 |
| 2021-11-23 | $2,810.00 | $2,810.00 | 46 |
| 2021-11-22 | $2,725.00 | $2,725.00 | 54 |
| 2021-11-19 | $2,880.00 | $2,880.00 | 57 |
| 2021-11-18 | $3,260.00 | $3,260.00 | 60 |
| 2021-11-17 | $3,280.00 | $3,280.00 | 32 |
| 2021-11-16 | $3,259.00 | $3,259.00 | 19 |
| 2021-11-15 | $3,400.00 | $3,400.00 | 57 |
| 2021-11-12 | $3,579.00 | $3,579.00 | 147 |
| 2021-11-11 | $3,600.00 | $3,600.00 | 100 |
| 2021-11-10 | $3,270.00 | $3,270.00 | 115 |
| 2021-11-09 | $3,800.00 | $3,800.00 | 164 |
| 2021-11-08 | $3,800.00 | $3,800.00 | 57 |
| 2021-11-05 | $4,270.00 | $4,270.00 | 34 |
| 2021-11-04 | $4,460.00 | $4,460.00 | 26 |
| 2021-11-03 | $4,750.00 | $4,750.00 | 134 |
| 2021-11-02 | $6,720.00 | $6,720.00 | 11 |
| 2021-11-01 | $6,581.00 | $6,581.00 | 12 |
| 2021-10-29 | $7,250.00 | $7,250.00 | 1 |
| 2021-10-28 | $7,500.00 | $7,500.00 | 14 |
| 2021-10-27 | $7,450.00 | $7,450.00 | 1 |
| 2021-10-26 | $7,420.00 | $7,420.00 | 1 |
| 2021-10-25 | $7,470.00 | $7,470.00 | 1 |
| 2021-10-22 | $7,420.00 | $7,420.00 | 1 |
| 2021-10-21 | $7,870.00 | $7,870.00 | 1 |
| 2021-10-20 | $7,870.00 | $7,870.00 | 4 |
| 2021-10-19 | $6,000.00 | $6,000.00 | 1 |
| 2021-10-18 | $7,830.00 | $7,830.00 | 2 |
| 2021-10-15 | $7,700.00 | $7,700.00 | 1 |
| 2021-10-14 | $7,700.00 | $7,700.00 | 1 |
| 2021-10-13 | $7,800.00 | $7,800.00 | 1 |
| 2021-10-12 | $7,830.00 | $7,830.00 | 3 |
| 2021-10-11 | $6,900.00 | $6,900.00 | 4 |
| 2021-10-08 | $6,300.00 | $6,300.00 | 1 |
| 2021-10-07 | $6,300.00 | $6,300.00 | 1 |
| 2021-10-06 | $6,300.00 | $6,300.00 | 1 |
| 2021-10-05 | $6,090.00 | $6,090.00 | 0 |
| 2021-10-04 | $6,290.00 | $6,290.00 | 0 |
| 2021-10-01 | $6,350.00 | $6,350.00 | 0 |
| 2021-09-30 | $6,350.00 | $6,350.00 | 1 |
| 2021-09-29 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-28 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-27 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-24 | $6,300.00 | $6,300.00 | 0 |
| 2021-09-23 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-22 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-21 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-20 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-17 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-16 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-15 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-14 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-13 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-10 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-09 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-08 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-07 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-03 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-02 | $6,400.00 | $6,400.00 | 0 |
| 2021-09-01 | $6,400.00 | $6,400.00 | 0 |
| 2021-08-31 | $6,400.00 | $6,400.00 | 0 |
| 2021-08-30 | $6,240.00 | $6,240.00 | 0 |
| 2021-08-27 | $6,240.00 | $6,240.00 | 0 |
| 2021-08-26 | $6,240.00 | $6,240.00 | 0 |
| 2021-08-25 | $6,240.00 | $6,240.00 | 0 |
| 2021-08-24 | $6,240.00 | $6,240.00 | 0 |
| 2021-08-23 | $6,240.00 | $6,240.00 | 0 |
| 2021-08-20 | $6,240.00 | $6,240.00 | 1 |
| 2021-08-19 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-18 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-17 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-16 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-13 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-12 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-11 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-10 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-09 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-06 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-05 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-04 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-03 | $6,000.00 | $6,000.00 | 0 |
| 2021-08-02 | $6,000.00 | $6,000.00 | 0 |
| 2021-07-30 | $6,000.00 | $6,000.00 | 1 |
| 2021-07-29 | $5,990.00 | $5,990.00 | 0 |
| 2021-07-28 | $5,990.00 | $5,990.00 | 0 |
| 2021-07-27 | $5,990.00 | $5,990.00 | 0 |
| 2021-07-26 | $5,990.00 | $5,990.00 | 0 |
| 2021-07-23 | $5,990.00 | $5,990.00 | 0 |
| 2021-07-22 | $5,990.00 | $5,990.00 | 0 |
| 2021-07-21 | $3,400.00 | $3,400.00 | 1 |
| 2021-07-20 | $6,990.00 | $6,990.00 | 0 |
| 2021-07-19 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-16 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-15 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-14 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-13 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-12 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-09 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-08 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-07 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-06 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-02 | $7,250.00 | $7,250.00 | 0 |
| 2021-07-01 | $7,250.00 | $7,250.00 | 0 |
| 2021-06-30 | $7,250.00 | $7,250.00 | 1 |
| 2021-06-29 | $7,250.00 | $7,250.00 | 0 |
| 2021-06-28 | $7,000.00 | $7,000.00 | 2 |
| 2021-06-25 | $6,290.00 | $6,290.00 | 0 |
| 2021-06-24 | $6,300.00 | $6,300.00 | 0 |
| 2021-06-23 | $6,300.00 | $6,300.00 | 0 |
| 2021-06-22 | $6,300.00 | $6,300.00 | 0 |
| 2021-06-21 | $6,300.00 | $6,300.00 | 0 |
| 2021-06-18 | $6,300.00 | $6,300.00 | 0 |
| 2021-06-17 | $6,300.00 | $6,300.00 | 0 |
| 2021-06-16 | $6,250.00 | $6,250.00 | 0 |
| 2021-06-15 | $6,250.00 | $6,250.00 | 1 |
| 2021-06-14 | $6,230.00 | $6,230.00 | 4 |
| 2021-06-11 | $6,100.00 | $6,100.00 | 0 |
| 2021-06-10 | $6,100.00 | $6,100.00 | 0 |
| 2021-06-09 | $5,950.00 | $5,950.00 | 0 |
| 2021-06-08 | $5,950.00 | $5,950.00 | 1 |
| 2021-06-07 | $5,990.00 | $5,990.00 | 0 |
| 2021-06-04 | $5,990.00 | $5,990.00 | 0 |
| 2021-06-03 | $6,000.00 | $6,000.00 | 0 |
| 2021-06-02 | $6,000.00 | $6,000.00 | 1 |
| 2021-06-01 | $6,000.00 | $6,000.00 | 2 |
| 2021-05-28 | $6,300.00 | $6,300.00 | 1 |
| 2021-05-27 | $6,150.00 | $6,150.00 | 1 |
| 2021-05-26 | $6,090.00 | $6,090.00 | 0 |
| 2021-05-25 | $6,000.00 | $6,000.00 | 0 |
| 2021-05-24 | $6,090.00 | $6,090.00 | 0 |
| 2021-05-21 | $6,000.00 | $6,000.00 | 0 |
| 2021-05-20 | $5,850.00 | $5,850.00 | 0 |
| 2021-05-19 | $5,850.00 | $5,850.00 | 2 |
| 2021-05-18 | $5,690.00 | $5,690.00 | 0 |
| 2021-05-17 | $5,650.00 | $5,650.00 | 0 |
| 2021-05-14 | $5,500.00 | $5,500.00 | 0 |
| 2021-05-13 | $5,500.00 | $5,500.00 | 1 |
| 2021-05-12 | $5,350.00 | $5,350.00 | 0 |
| 2021-05-11 | $5,350.00 | $5,350.00 | 0 |
| 2021-05-10 | $5,250.00 | $5,250.00 | 1 |
| 2021-05-07 | $5,250.00 | $5,250.00 | 0 |
| 2021-05-06 | $5,250.00 | $5,250.00 | 1 |
| 2021-05-05 | $5,210.00 | $5,210.00 | 1 |
| 2021-05-04 | $5,120.00 | $5,120.00 | 0 |
| 2021-05-03 | $5,500.00 | $5,500.00 | 0 |
| 2021-04-30 | $5,500.00 | $5,500.00 | 1 |
| 2021-04-29 | $4,460.00 | $4,460.00 | 4 |
| 2021-04-28 | $5,860.00 | $5,860.00 | 0 |
| 2021-04-27 | $5,860.00 | $5,860.00 | 0 |
| 2021-04-26 | $5,860.00 | $5,860.00 | 0 |
| 2021-04-23 | $5,860.00 | $5,860.00 | 0 |
| 2021-04-22 | $5,860.00 | $5,860.00 | 0 |
| 2021-04-21 | $5,340.00 | $5,340.00 | 1 |
| 2021-04-20 | $5,920.00 | $5,920.00 | 4 |
| 2021-04-19 | $4,390.00 | $4,390.00 | 1 |
| 2021-04-16 | $3,000.00 | $3,000.00 | 5 |
| 2021-04-15 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-14 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-13 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-12 | $2,400.00 | $2,400.00 | 1 |
| 2021-04-09 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-08 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-07 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-06 | $2,400.00 | $2,400.00 | 0 |
| 2021-04-05 | $2,360.00 | $2,360.00 | 1 |
| 2021-04-01 | $2,250.00 | $2,250.00 | 0 |
| 2021-03-31 | $2,360.00 | $2,360.00 | 0 |
| 2021-03-30 | $2,360.00 | $2,360.00 | 0 |
| 2021-03-29 | $2,360.00 | $2,360.00 | 0 |
| 2021-03-26 | $2,360.00 | $2,360.00 | 0 |
| 2021-03-25 | $2,360.00 | $2,360.00 | 0 |
| 2021-03-24 | $2,360.00 | $2,360.00 | 1 |
| 2021-03-23 | $2,370.00 | $2,370.00 | 0 |
| 2021-03-22 | $2,370.00 | $2,370.00 | 0 |
| 2021-03-19 | $2,370.00 | $2,370.00 | 0 |
| 2021-03-18 | $2,370.00 | $2,370.00 | 0 |
| 2021-03-17 | $2,370.00 | $2,370.00 | 0 |
| 2021-03-16 | $2,370.00 | $2,370.00 | 0 |
| 2021-03-15 | $2,150.00 | $2,150.00 | 0 |
| 2021-03-12 | $2,150.00 | $2,150.00 | 0 |
| 2021-03-11 | $2,350.00 | $2,350.00 | 0 |
| 2021-03-10 | $2,350.00 | $2,350.00 | 0 |
| 2021-03-09 | $2,250.00 | $2,250.00 | 0 |
| 2021-03-08 | $2,350.00 | $2,350.00 | 0 |
| 2021-03-05 | $2,350.00 | $2,350.00 | 0 |
| 2021-03-04 | $2,350.00 | $2,350.00 | 0 |
| 2021-03-03 | $2,340.00 | $2,340.00 | 0 |
| 2021-03-02 | $2,340.00 | $2,340.00 | 0 |
| 2021-03-01 | $2,340.00 | $2,340.00 | 0 |
| 2021-02-26 | $2,150.00 | $2,150.00 | 0 |
| 2021-02-25 | $2,150.00 | $2,150.00 | 0 |
| 2021-02-24 | $2,150.00 | $2,150.00 | 1 |
| 2021-02-23 | $1,900.00 | $1,900.00 | 0 |
| 2021-02-22 | $2,100.00 | $2,100.00 | 4 |
| 2021-02-19 | $2,100.00 | $2,100.00 | 0 |
| 2021-02-18 | $2,100.00 | $2,100.00 | 1 |
| 2021-02-17 | $2,250.00 | $2,250.00 | 0 |
| 2021-02-16 | $2,250.00 | $2,250.00 | 0 |
| 2021-02-12 | $2,250.00 | $2,250.00 | 1 |
| 2021-02-11 | $2,250.00 | $2,250.00 | 0 |
| 2021-02-10 | $2,250.00 | $2,250.00 | 0 |
| 2021-02-09 | $2,150.00 | $2,150.00 | 0 |
| 2021-02-08 | $1,010.00 | $1,010.00 | 3 |
| 2021-02-05 | $2,125.00 | $2,125.00 | 0 |
| 2021-02-04 | $2,125.00 | $2,125.00 | 0 |
| 2021-02-03 | $2,300.00 | $2,300.00 | 1 |
| 2021-02-02 | $2,150.00 | $2,150.00 | 0 |
| 2021-02-01 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-29 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-28 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-27 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-26 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-25 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-22 | $2,150.00 | $2,150.00 | 0 |
| 2021-01-21 | $2,150.00 | $2,150.00 | 1 |
| 2021-01-20 | $2,100.00 | $2,100.00 | 0 |
| 2021-01-19 | $2,100.00 | $2,100.00 | 2 |
| 2021-01-15 | $2,150.00 | $2,150.00 | 1 |
| 2021-01-14 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-13 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-12 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-11 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-08 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-07 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-06 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-05 | $2,270.00 | $2,270.00 | 0 |
| 2021-01-04 | $2,270.00 | $2,270.00 | 1 |