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
- 2012-09-25 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 | $32,160.00 | $32,160.00 | 989 | — | — |
| 2021-12-30 | $34,440.00 | $34,440.00 | 1,967 | — | — |
| 2021-12-29 | $34,440.00 | $34,440.00 | 3,166 | — | — |
| 2021-12-28 | $30,060.00 | $30,060.00 | 1,229 | — | — |
| 2021-12-27 | $33,000.00 | $33,000.00 | 1,046 | — | — |
| 2021-12-23 | $35,160.00 | $35,160.00 | 696 | — | — |
| 2021-12-22 | $37,500.00 | $37,500.00 | 1,480 | — | — |
| 2021-12-21 | $43,362.00 | $43,362.00 | 933 | — | — |
| 2021-12-20 | $45,054.00 | $45,054.00 | 468 | — | — |
| 2021-12-17 | $43,317.00 | $43,317.00 | 515 | — | — |
| 2021-12-16 | $45,009.00 | $45,009.00 | 353 | — | — |
| 2021-12-15 | $47,070.00 | $47,070.00 | 510 | — | — |
| 2021-12-14 | $48,132.00 | $48,132.00 | 249 | — | — |
| 2021-12-13 | $48,870.00 | $48,870.00 | 315 | — | — |
| 2021-12-10 | $47,556.00 | $47,556.00 | 246 | — | — |
| 2021-12-09 | $48,591.00 | $48,591.00 | 304 | — | — |
| 2021-12-08 | $49,500.00 | $49,500.00 | 391 | — | — |
| 2021-12-07 | $49,374.00 | $49,374.00 | 545 | — | — |
| 2021-12-06 | $48,960.00 | $48,960.00 | 350 | — | — |
| 2021-12-03 | $49,500.00 | $49,500.00 | 395 | — | — |
| 2021-12-02 | $51,984.00 | $51,984.00 | 339 | — | — |
| 2021-12-01 | $51,543.00 | $51,543.00 | 662 | — | — |
| 2021-11-30 | $54,999.00 | $54,999.00 | 589 | — | — |
| 2021-11-29 | $57,420.00 | $57,420.00 | 1,126 | — | — |
| 2021-11-26 | $58,500.00 | $58,500.00 | 352 | — | — |
| 2021-11-24 | $57,069.00 | $57,069.00 | 806 | — | — |
| 2021-11-23 | $58,860.00 | $58,860.00 | 479 | — | — |
| 2021-11-22 | $61,875.00 | $61,875.00 | 729 | — | — |
| 2021-11-19 | $61,173.00 | $61,173.00 | 369 | — | — |
| 2021-11-18 | $59,535.00 | $59,535.00 | 456 | — | — |
| 2021-11-17 | $62,280.00 | $62,280.00 | 659 | — | — |
| 2021-11-16 | $66,600.00 | $66,600.00 | 1,734 | — | — |
| 2021-11-15 | $58,419.00 | $58,419.00 | 414 | — | — |
| 2021-11-12 | $58,275.00 | $58,275.00 | 580 | — | — |
| 2021-11-11 | $59,031.00 | $59,031.00 | 649 | — | — |
| 2021-11-10 | $62,109.00 | $62,109.00 | 1,268 | — | — |
| 2021-11-09 | $67,581.00 | $67,581.00 | 3,995 | — | — |
| 2021-11-08 | $63,765.00 | $63,765.00 | 2,191 | — | — |
| 2021-11-05 | $60,120.00 | $60,120.00 | 290 | — | — |
| 2021-11-04 | $62,100.00 | $62,100.00 | 485 | — | — |
| 2021-11-03 | $63,423.00 | $63,423.00 | 1,095 | — | — |
| 2021-11-02 | $58,500.00 | $58,500.00 | 400 | — | — |
| 2021-11-01 | $58,014.00 | $58,014.00 | 510 | — | — |
| 2021-10-29 | $54,153.00 | $54,153.00 | 294 | — | — |
| 2021-10-28 | $54,909.00 | $54,909.00 | 270 | — | — |
| 2021-10-27 | $55,782.00 | $55,782.00 | 723 | — | — |
| 2021-10-26 | $54,801.00 | $54,801.00 | 356 | — | — |
| 2021-10-25 | $54,432.00 | $54,432.00 | 314 | — | — |
| 2021-10-22 | $54,000.00 | $54,000.00 | 657 | — | — |
| 2021-10-21 | $58,590.00 | $58,590.00 | 320 | — | — |
| 2021-10-20 | $59,310.00 | $59,310.00 | 310 | — | — |
| 2021-10-19 | $60,255.00 | $60,255.00 | 349 | — | — |
| 2021-10-18 | $60,300.00 | $60,300.00 | 325 | — | — |
| 2021-10-15 | $60,597.00 | $60,597.00 | 501 | — | — |
| 2021-10-14 | $63,261.00 | $63,261.00 | 710 | — | — |
| 2021-10-13 | $60,804.00 | $60,804.00 | 391 | — | — |
| 2021-10-12 | $59,373.00 | $59,373.00 | 254 | — | — |
| 2021-10-11 | $59,850.00 | $59,850.00 | 451 | — | — |
| 2021-10-08 | $58,185.00 | $58,185.00 | 336 | — | — |
| 2021-10-07 | $58,941.00 | $58,941.00 | 486 | — | — |
| 2021-10-06 | $56,115.00 | $56,115.00 | 394 | — | — |
| 2021-10-05 | $59,004.00 | $59,004.00 | 728 | — | — |
| 2021-10-04 | $59,445.00 | $59,445.00 | 627 | — | — |
| 2021-10-01 | $60,750.00 | $60,750.00 | 743 | — | — |
| 2021-09-30 | $63,918.00 | $63,918.00 | 1,168 | — | — |
| 2021-09-29 | $64,476.00 | $64,476.00 | 2,652 | — | — |
| 2021-09-28 | $72,000.00 | $72,000.00 | 4,217 | — | — |
| 2021-09-27 | $74,970.00 | $74,970.00 | 4,152 | — | — |
| 2021-09-24 | $61,551.00 | $61,551.00 | 3,281 | — | — |
| 2021-09-23 | $53,505.00 | $53,505.00 | 285 | — | — |
| 2021-09-22 | $53,874.00 | $53,874.00 | 279 | — | — |
| 2021-09-21 | $50,283.00 | $50,283.00 | 180 | — | — |
| 2021-09-20 | $49,212.00 | $49,212.00 | 283 | — | — |
| 2021-09-17 | $52,875.00 | $52,875.00 | 175 | — | — |
| 2021-09-16 | $52,911.00 | $52,911.00 | 163 | — | — |
| 2021-09-15 | $53,280.00 | $53,280.00 | 212 | — | — |
| 2021-09-14 | $53,532.00 | $53,532.00 | 238 | — | — |
| 2021-09-13 | $55,395.00 | $55,395.00 | 349 | — | — |
| 2021-09-10 | $55,026.00 | $55,026.00 | 321 | — | — |
| 2021-09-09 | $56,160.00 | $56,160.00 | 252 | — | — |
| 2021-09-08 | $55,224.00 | $55,224.00 | 217 | — | — |
| 2021-09-07 | $56,376.00 | $56,376.00 | 314 | — | — |
| 2021-09-03 | $55,764.00 | $55,764.00 | 481 | — | — |
| 2021-09-02 | $60,273.00 | $60,273.00 | 408 | — | — |
| 2021-09-01 | $60,120.00 | $60,120.00 | 602 | — | — |
| 2021-08-31 | $63,234.00 | $63,234.00 | 422 | — | — |
| 2021-08-30 | $65,259.00 | $65,259.00 | 789 | — | — |
| 2021-08-27 | $60,021.00 | $60,021.00 | 928 | — | — |
| 2021-08-26 | $67,680.00 | $67,680.00 | 1,508 | — | — |
| 2021-08-25 | $62,127.00 | $62,127.00 | 1,149 | — | — |
| 2021-08-24 | $56,250.00 | $56,250.00 | 1,432 | — | — |
| 2021-08-23 | $49,716.00 | $49,716.00 | 316 | — | — |
| 2021-08-20 | $49,770.00 | $49,770.00 | 760 | — | — |
| 2021-08-19 | $45,189.00 | $45,189.00 | 204 | — | — |
| 2021-08-18 | $45,900.00 | $45,900.00 | 201 | — | — |
| 2021-08-17 | $45,396.00 | $45,396.00 | 205 | — | — |
| 2021-08-16 | $46,125.00 | $46,125.00 | 250 | — | — |
| 2021-08-13 | $46,863.00 | $46,863.00 | 236 | — | — |
| 2021-08-12 | $48,438.00 | $48,438.00 | 170 | — | — |
| 2021-08-11 | $48,690.00 | $48,690.00 | 200 | — | — |
| 2021-08-10 | $48,690.00 | $48,690.00 | 260 | — | — |
| 2021-08-09 | $51,012.00 | $51,012.00 | 347 | — | — |
| 2021-08-06 | $48,510.00 | $48,510.00 | 237 | — | — |
| 2021-08-05 | $48,510.00 | $48,510.00 | 246 | — | — |
| 2021-08-04 | $47,943.00 | $47,943.00 | 284 | — | — |
| 2021-08-03 | $49,860.00 | $49,860.00 | 177 | — | — |
| 2021-08-02 | $49,500.00 | $49,500.00 | 380 | — | — |
| 2021-07-30 | $47,610.00 | $47,610.00 | 138 | — | — |
| 2021-07-29 | $47,997.00 | $47,997.00 | 172 | — | — |
| 2021-07-28 | $48,978.00 | $48,978.00 | 251 | — | — |
| 2021-07-27 | $46,800.00 | $46,800.00 | 188 | — | — |
| 2021-07-26 | $48,618.00 | $48,618.00 | 244 | — | — |
| 2021-07-23 | $48,321.00 | $48,321.00 | 208 | — | — |
| 2021-07-22 | $50,391.00 | $50,391.00 | 202 | — | — |
| 2021-07-21 | $52,200.00 | $52,200.00 | 444 | — | — |
| 2021-07-20 | $53,613.00 | $53,613.00 | 1,052 | — | — |
| 2021-07-19 | $45,180.00 | $45,180.00 | 272 | — | — |
| 2021-07-16 | $46,377.00 | $46,377.00 | 205 | — | — |
| 2021-07-15 | $47,700.00 | $47,700.00 | 276 | — | — |
| 2021-07-14 | $47,907.00 | $47,907.00 | 261 | — | — |
| 2021-07-13 | $49,959.00 | $49,959.00 | 254 | — | — |
| 2021-07-12 | $52,011.00 | $52,011.00 | 250 | — | — |
| 2021-07-09 | $53,019.00 | $53,019.00 | 266 | — | — |
| 2021-07-08 | $51,678.00 | $51,678.00 | 258 | — | — |
| 2021-07-07 | $52,983.00 | $52,983.00 | 404 | — | — |
| 2021-07-06 | $54,801.00 | $54,801.00 | 333 | — | — |
| 2021-07-02 | $55,980.00 | $55,980.00 | 477 | — | — |
| 2021-07-01 | $56,628.00 | $56,628.00 | 316 | — | — |
| 2021-06-30 | $58,041.00 | $58,041.00 | 248 | — | — |
| 2021-06-29 | $58,941.00 | $58,941.00 | 380 | — | — |
| 2021-06-28 | $61,470.00 | $61,470.00 | 400 | — | — |
| 2021-06-25 | $61,650.00 | $61,650.00 | 643 | — | — |
| 2021-06-24 | $60,687.00 | $60,687.00 | 306 | — | — |
| 2021-06-23 | $60,300.00 | $60,300.00 | 542 | — | — |
| 2021-06-22 | $57,420.00 | $57,420.00 | 392 | — | — |
| 2021-06-21 | $57,762.00 | $57,762.00 | 560 | — | — |
| 2021-06-18 | $60,246.00 | $60,246.00 | 476 | — | — |
| 2021-06-17 | $60,300.00 | $60,300.00 | 465 | — | — |
| 2021-06-16 | $62,685.00 | $62,685.00 | 540 | — | — |
| 2021-06-15 | $64,521.00 | $64,521.00 | 514 | — | — |
| 2021-06-14 | $66,240.00 | $66,240.00 | 616 | — | — |
| 2021-06-11 | $67,230.00 | $67,230.00 | 725 | — | — |
| 2021-06-10 | $64,332.00 | $64,332.00 | 894 | — | — |
| 2021-06-09 | $69,624.00 | $69,624.00 | 863 | — | — |
| 2021-06-08 | $70,551.00 | $70,551.00 | 1,645 | — | — |
| 2021-06-07 | $72,000.00 | $72,000.00 | 2,055 | — | — |
| 2021-06-04 | $62,820.00 | $62,820.00 | 2,467 | — | — |
| 2021-06-03 | $73,998.00 | $73,998.00 | 4,615 | — | — |
| 2021-06-02 | $73,620.00 | $73,620.00 | 5,009 | — | — |
| 2021-06-01 | $57,087.00 | $57,087.00 | 886 | — | — |
| 2021-05-28 | $55,710.00 | $55,710.00 | 3,110 | — | — |
| 2021-05-27 | $51,660.00 | $51,660.00 | 844 | — | — |
| 2021-05-26 | $50,796.00 | $50,796.00 | 812 | — | — |
| 2021-05-25 | $49,014.00 | $49,014.00 | 731 | — | — |
| 2021-05-24 | $45,828.00 | $45,828.00 | 419 | — | — |
| 2021-05-21 | $47,520.00 | $47,520.00 | 332 | — | — |
| 2021-05-20 | $48,852.00 | $48,852.00 | 285 | — | — |
| 2021-05-19 | $49,500.00 | $49,500.00 | 544 | — | — |
| 2021-05-18 | $54,000.00 | $54,000.00 | 754 | — | — |
| 2021-05-17 | $51,462.00 | $51,462.00 | 589 | — | — |
| 2021-05-14 | $51,030.00 | $51,030.00 | 771 | — | — |
| 2021-05-13 | $53,604.00 | $53,604.00 | 1,412 | — | — |
| 2021-05-12 | $45,261.00 | $45,261.00 | 375 | — | — |
| 2021-05-11 | $48,564.00 | $48,564.00 | 444 | — | — |
| 2021-05-10 | $46,872.00 | $46,872.00 | 430 | — | — |
| 2021-05-07 | $48,636.00 | $48,636.00 | 488 | — | — |
| 2021-05-06 | $47,376.00 | $47,376.00 | 558 | — | — |
| 2021-05-05 | $51,039.00 | $51,039.00 | 675 | — | — |
| 2021-05-04 | $53,460.00 | $53,460.00 | 1,101 | — | — |
| 2021-05-03 | $58,374.00 | $58,374.00 | 1,580 | — | — |
| 2021-04-30 | $63,837.00 | $63,837.00 | 4,643 | — | — |
| 2021-04-29 | $56,700.00 | $56,700.00 | 1,569 | — | — |
| 2021-04-28 | $57,798.00 | $57,798.00 | 744 | — | — |
| 2021-04-27 | $59,391.00 | $59,391.00 | 2,063 | — | — |
| 2021-04-26 | $66,240.00 | $66,240.00 | 2,463 | — | — |
| 2021-04-23 | $51,300.00 | $51,300.00 | 1,276 | — | — |
| 2021-04-22 | $48,960.00 | $48,960.00 | 771 | — | — |
| 2021-04-21 | $49,230.00 | $49,230.00 | 788 | — | — |
| 2021-04-20 | $46,620.00 | $46,620.00 | 434 | — | — |
| 2021-04-19 | $50,040.00 | $50,040.00 | 1,329 | — | — |
| 2021-04-16 | $43,002.00 | $43,002.00 | 788 | — | — |
| 2021-04-15 | $46,350.00 | $46,350.00 | 701 | — | — |
| 2021-04-14 | $49,950.00 | $49,950.00 | 587 | — | — |
| 2021-04-13 | $50,967.00 | $50,967.00 | 607 | — | — |
| 2021-04-12 | $52,605.00 | $52,605.00 | 738 | — | — |
| 2021-04-09 | $57,330.00 | $57,330.00 | 2,895 | — | — |
| 2021-04-08 | $56,106.00 | $56,106.00 | 715 | — | — |
| 2021-04-07 | $54,855.00 | $54,855.00 | 535 | — | — |
| 2021-04-06 | $59,742.00 | $59,742.00 | 530 | — | — |
| 2021-04-05 | $63,000.00 | $63,000.00 | 385 | — | — |
| 2021-04-01 | $64,350.00 | $64,350.00 | 372 | — | — |
| 2021-03-31 | $64,350.00 | $64,350.00 | 431 | — | — |
| 2021-03-30 | $67,329.00 | $67,329.00 | 470 | — | — |
| 2021-03-29 | $68,094.00 | $68,094.00 | 689 | — | — |
| 2021-03-26 | $68,409.00 | $68,409.00 | 1,622 | — | — |
| 2021-03-25 | $64,746.00 | $64,746.00 | 959 | — | — |
| 2021-03-24 | $69,300.00 | $69,300.00 | 1,334 | — | — |
| 2021-03-23 | $70,632.00 | $70,632.00 | 505 | — | — |
| 2021-03-22 | $76,410.00 | $76,410.00 | 923 | — | — |
| 2021-03-19 | $82,791.00 | $82,791.00 | 347 | — | — |
| 2021-03-18 | $82,386.00 | $82,386.00 | 462 | — | — |
| 2021-03-17 | $84,780.00 | $84,780.00 | 539 | — | — |
| 2021-03-16 | $84,600.00 | $84,600.00 | 1,020 | — | — |
| 2021-03-15 | $89,505.00 | $89,505.00 | 828 | — | — |
| 2021-03-12 | $90,000.00 | $90,000.00 | 791 | — | — |
| 2021-03-11 | $92,700.00 | $92,700.00 | 837 | — | — |
| 2021-03-10 | $88,200.00 | $88,200.00 | 1,676 | — | — |
| 2021-03-09 | $91,800.00 | $91,800.00 | 1,225 | — | — |
| 2021-03-08 | $88,200.00 | $88,200.00 | 1,136 | — | — |
| 2021-03-05 | $77,130.00 | $77,130.00 | 707 | — | — |
| 2021-03-04 | $78,849.00 | $78,849.00 | 688 | — | — |
| 2021-03-03 | $89,100.00 | $89,100.00 | 699 | — | — |
| 2021-03-02 | $92,700.00 | $92,700.00 | 566 | — | — |
| 2021-03-01 | $97,200.00 | $97,200.00 | 988 | — | — |
| 2021-02-26 | $93,600.00 | $93,600.00 | 946 | — | — |
| 2021-02-25 | $102,600.00 | $102,600.00 | 1,762 | — | — |
| 2021-02-24 | $121,500.00 | $121,500.00 | 2,207 | — | — |
| 2021-02-23 | $92,700.00 | $92,700.00 | 1,051 | — | — |
| 2021-02-22 | $100,800.00 | $100,800.00 | 878 | — | — |
| 2021-02-19 | $109,800.00 | $109,800.00 | 942 | — | — |
| 2021-02-18 | $108,900.00 | $108,900.00 | 893 | — | — |
| 2021-02-17 | $121,500.00 | $121,500.00 | 1,702 | — | — |
| 2021-02-16 | $116,100.00 | $116,100.00 | 935 | — | — |
| 2021-02-12 | $129,600.00 | $129,600.00 | 1,811 | — | — |
| 2021-02-11 | $140,400.00 | $140,400.00 | 5,301 | — | — |
| 2021-02-10 | $136,800.00 | $136,800.00 | 5,110 | — | — |
| 2021-02-09 | $102,600.00 | $102,600.00 | 1,438 | — | — |
| 2021-02-08 | $102,600.00 | $102,600.00 | 1,220 | — | — |
| 2021-02-05 | $99,000.00 | $99,000.00 | 1,531 | — | — |
| 2021-02-04 | $105,300.00 | $105,300.00 | 1,622 | — | — |
| 2021-02-03 | $109,800.00 | $109,800.00 | 4,295 | — | — |
| 2021-02-02 | $81,909.00 | $81,909.00 | 3,991 | — | — |
| 2021-02-01 | $127,800.00 | $127,800.00 | 2,457 | — | — |
| 2021-01-29 | $148,500.00 | $148,500.00 | 5,278 | — | — |
| 2021-01-28 | $125,100.00 | $125,100.00 | 12,847 | — | — |
| 2021-01-27 | $124,200.00 | $124,200.00 | 24,425 | — | — |
| 2021-01-26 | $35,253.00 | $35,253.00 | 907 | — | — |
| 2021-01-25 | $36,450.00 | $36,450.00 | 1,705 | — | — |
| 2021-01-22 | $39,780.00 | $39,780.00 | 1,135 | — | — |
| 2021-01-21 | $40,869.00 | $40,869.00 | 4,120 | — | — |
| 2021-01-20 | $39,231.00 | $39,231.00 | 806 | — | — |
| 2021-01-19 | $41,400.00 | $41,400.00 | 820 | — | — |
| 2021-01-15 | $40,851.00 | $40,851.00 | 952 | — | — |
| 2021-01-14 | $42,174.00 | $42,174.00 | 1,454 | — | — |
| 2021-01-13 | $41,940.00 | $41,940.00 | 1,784 | — | — |
| 2021-01-12 | $47,439.00 | $47,439.00 | 6,038 | — | — |
| 2021-01-11 | $36,765.00 | $36,765.00 | 3,562 | — | — |
| 2021-01-08 | $30,753.00 | $30,753.00 | 1,874 | — | — |
| 2021-01-07 | $30,600.00 | $30,600.00 | 2,954 | — | — |
| 2021-01-06 | $27,846.00 | $27,846.00 | 3,798 | — | — |
| 2021-01-05 | $37,080.00 | $37,080.00 | 9,782 | — | — |
| 2021-01-04 | $19,593.00 | $19,593.00 | 1,565 | — | — |