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
- 1993-12-17 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 | $18,014.71 | $620,649.90 | 116 | — | — |
| 2021-12-30 | $18,382.35 | $633,316.25 | 13 | — | — |
| 2021-12-29 | $18,308.82 | $630,782.99 | 13 | — | — |
| 2021-12-28 | $18,063.72 | $622,338.71 | 20 | — | — |
| 2021-12-27 | $17,916.67 | $617,272.31 | 6 | — | — |
| 2021-12-23 | $17,647.06 | $607,983.64 | 22 | — | — |
| 2021-12-22 | $17,549.02 | $604,605.89 | 27 | — | — |
| 2021-12-21 | $17,598.04 | $606,294.82 | 8 | — | — |
| 2021-12-20 | $17,034.31 | $586,873.06 | 22 | — | — |
| 2021-12-17 | $17,328.43 | $597,006.18 | 10 | — | — |
| 2021-12-16 | $17,450.98 | $594,895.19 | 6 | — | — |
| 2021-12-15 | $17,156.86 | $584,868.79 | 27 | — | — |
| 2021-12-14 | $17,573.53 | $599,072.67 | 32 | — | — |
| 2021-12-13 | $17,475.49 | $595,730.61 | 8 | — | — |
| 2021-12-10 | $17,990.20 | $613,276.67 | 6 | — | — |
| 2021-12-09 | $17,916.67 | $610,770.12 | 4 | — | — |
| 2021-12-08 | $18,259.80 | $622,467.48 | 12 | — | — |
| 2021-12-07 | $17,500.00 | $596,566.20 | 15 | — | — |
| 2021-12-06 | $17,181.37 | $585,704.26 | 31 | — | — |
| 2021-12-03 | $17,205.88 | $586,539.85 | 16 | — | — |
| 2021-12-02 | $17,377.45 | $592,388.59 | 27 | — | — |
| 2021-12-01 | $17,132.35 | $584,033.25 | 18 | — | — |
| 2021-11-30 | $17,107.84 | $583,197.78 | 37 | — | — |
| 2021-11-29 | $17,352.94 | $591,552.88 | 6 | — | — |
| 2021-11-26 | $17,352.94 | $591,552.88 | 21 | — | — |
| 2021-11-24 | $17,671.57 | $602,414.82 | 3 | — | — |
| 2021-11-23 | $17,401.96 | $593,224.05 | 10 | — | — |
| 2021-11-22 | $17,279.41 | $589,046.32 | 9 | — | — |
| 2021-11-19 | $17,622.55 | $600,743.73 | 9 | — | — |
| 2021-11-18 | $18,014.71 | $614,112.14 | 4 | — | — |
| 2021-11-17 | $17,769.61 | $605,756.96 | 18 | — | — |
| 2021-11-16 | $18,333.33 | $624,974.12 | 15 | — | — |
| 2021-11-15 | $19,117.65 | $651,710.90 | 12 | — | — |
| 2021-11-12 | $19,117.65 | $651,710.90 | 9 | — | — |
| 2021-11-11 | $19,754.90 | $673,434.62 | 8 | — | — |
| 2021-11-10 | $19,975.49 | $680,954.33 | 11 | — | — |
| 2021-11-09 | $20,049.02 | $683,460.85 | 16 | — | — |
| 2021-11-08 | $19,901.96 | $678,447.81 | 17 | — | — |
| 2021-11-05 | $19,803.92 | $675,105.75 | 15 | — | — |
| 2021-11-04 | $20,098.04 | $685,132.02 | 18 | — | — |
| 2021-11-03 | $20,833.33 | $710,197.84 | 6 | — | — |
| 2021-11-02 | $20,661.77 | $704,349.14 | 9 | — | — |
| 2021-11-01 | $20,857.84 | $711,033.26 | 9 | — | — |
| 2021-10-29 | $20,710.79 | $706,020.15 | 16 | — | — |
| 2021-10-28 | $21,029.41 | $716,881.96 | 18 | — | — |
| 2021-10-27 | $20,808.82 | $709,362.25 | 16 | — | — |
| 2021-10-26 | $21,372.55 | $728,579.28 | 17 | — | — |
| 2021-10-25 | $21,348.04 | $727,743.86 | 8 | — | — |
| 2021-10-22 | $21,568.63 | $735,263.49 | 6 | — | — |
| 2021-10-21 | $21,936.28 | $747,796.48 | 10 | — | — |
| 2021-10-20 | $21,470.59 | $731,921.47 | 15 | — | — |
| 2021-10-19 | $20,759.80 | $707,691.16 | 8 | — | — |
| 2021-10-18 | $21,250.00 | $724,401.76 | 25 | — | — |
| 2021-10-15 | $21,176.47 | $721,895.16 | 10 | — | — |
| 2021-10-14 | $21,299.02 | $726,072.77 | 8 | — | — |
| 2021-10-13 | $21,519.61 | $733,592.48 | 20 | — | — |
| 2021-10-12 | $22,181.37 | $756,151.86 | 23 | — | — |
| 2021-10-11 | $22,009.80 | $750,303.16 | 33 | — | — |
| 2021-10-08 | $21,789.21 | $742,783.37 | 9 | — | — |
| 2021-10-07 | $22,083.33 | $752,809.76 | 23 | — | — |
| 2021-10-06 | $22,647.06 | $772,026.79 | 75 | — | — |
| 2021-10-05 | $21,102.94 | $719,388.48 | 24 | — | — |
| 2021-10-04 | $21,397.06 | $729,414.79 | 39 | — | — |
| 2021-10-01 | $20,416.67 | $695,993.84 | 46 | — | — |
| 2021-09-30 | $22,205.88 | $756,987.29 | 51 | — | — |
| 2021-09-29 | $21,102.94 | $719,388.48 | 24 | — | — |
| 2021-09-28 | $20,980.39 | $715,210.95 | 23 | — | — |
| 2021-09-27 | $21,078.43 | $718,553.14 | 80 | — | — |
| 2021-09-24 | $19,681.37 | $670,928.06 | 38 | — | — |
| 2021-09-23 | $20,343.14 | $693,487.16 | 61 | — | — |
| 2021-09-22 | $18,897.06 | $644,191.15 | 20 | — | — |
| 2021-09-21 | $18,186.28 | $619,960.96 | 32 | — | — |
| 2021-09-20 | $18,455.88 | $629,151.77 | 110 | — | — |
| 2021-09-17 | $16,985.29 | $579,020.09 | 269 | — | — |
| 2021-09-16 | $16,151.96 | $550,612.21 | 100 | — | — |
| 2021-09-15 | $17,058.82 | $575,260.24 | 45 | — | — |
| 2021-09-14 | $16,887.26 | $569,474.54 | 56 | — | — |
| 2021-09-13 | $16,838.23 | $567,821.45 | 33 | — | — |
| 2021-09-10 | $16,323.53 | $550,464.47 | 24 | — | — |
| 2021-09-09 | $17,009.80 | $573,607.23 | 34 | — | — |
| 2021-09-08 | $16,960.79 | $571,954.19 | 14 | — | — |
| 2021-09-07 | $17,009.80 | $573,607.23 | 28 | — | — |
| 2021-09-03 | $17,156.86 | $578,566.33 | 34 | — | — |
| 2021-09-02 | $17,156.86 | $578,566.33 | 73 | — | — |
| 2021-09-01 | $17,058.82 | $575,260.24 | 64 | — | — |
| 2021-08-31 | $17,156.86 | $578,566.33 | 35 | — | — |
| 2021-08-30 | $17,083.33 | $576,086.76 | 63 | — | — |
| 2021-08-27 | $17,058.82 | $575,260.24 | 61 | — | — |
| 2021-08-26 | $17,990.20 | $606,668.07 | 18 | — | — |
| 2021-08-25 | $17,696.08 | $596,749.75 | 13 | — | — |
| 2021-08-24 | $17,892.16 | $603,362.02 | 9 | — | — |
| 2021-08-23 | $18,186.28 | $613,280.33 | 14 | — | — |
| 2021-08-20 | $17,696.08 | $596,749.75 | 47 | — | — |
| 2021-08-19 | $17,549.02 | $591,790.66 | 58 | — | — |
| 2021-08-18 | $17,401.96 | $586,831.56 | 37 | — | — |
| 2021-08-17 | $17,426.47 | $587,658.00 | 28 | — | — |
| 2021-08-16 | $17,892.16 | $603,362.02 | 14 | — | — |
| 2021-08-13 | $18,750.00 | $632,290.28 | 5 | — | — |
| 2021-08-12 | $18,504.90 | $624,025.05 | 21 | — | — |
| 2021-08-11 | $18,578.43 | $626,504.58 | 7 | — | — |
| 2021-08-10 | $18,921.57 | $638,076.02 | 4 | — | — |
| 2021-08-09 | $19,044.12 | $642,208.59 | 2 | — | — |
| 2021-08-06 | $19,632.35 | $662,045.14 | 10 | — | — |
| 2021-08-05 | $19,289.21 | $650,473.82 | 11 | — | — |
| 2021-08-04 | $18,897.06 | $637,249.29 | 31 | — | — |
| 2021-08-03 | $20,220.59 | $681,881.78 | 21 | — | — |
| 2021-08-02 | $20,098.04 | $677,749.20 | 8 | — | — |
| 2021-07-30 | $20,098.04 | $677,749.20 | 5 | — | — |
| 2021-07-29 | $20,220.59 | $681,881.78 | 12 | — | — |
| 2021-07-28 | $20,588.23 | $694,279.50 | 12 | — | — |
| 2021-07-27 | $20,147.06 | $679,402.21 | 20 | — | — |
| 2021-07-26 | $20,147.06 | $679,402.21 | 14 | — | — |
| 2021-07-23 | $19,975.49 | $673,616.42 | 12 | — | — |
| 2021-07-22 | $20,147.06 | $679,402.21 | 14 | — | — |
| 2021-07-21 | $20,220.59 | $681,881.78 | 20 | — | — |
| 2021-07-20 | $19,779.41 | $667,004.44 | 19 | — | — |
| 2021-07-19 | $19,387.26 | $653,780.00 | 25 | — | — |
| 2021-07-16 | $20,465.69 | $690,146.92 | 41 | — | — |
| 2021-07-15 | $20,980.39 | $707,503.95 | 18 | — | — |
| 2021-07-14 | $20,931.37 | $705,850.98 | 12 | — | — |
| 2021-07-13 | $21,274.51 | $717,422.22 | 16 | — | — |
| 2021-07-12 | $21,764.71 | $733,952.60 | 27 | — | — |
| 2021-07-09 | $21,200.98 | $714,942.69 | 7 | — | — |
| 2021-07-08 | $20,882.35 | $704,197.85 | 33 | — | — |
| 2021-07-07 | $21,323.53 | $719,075.35 | 25 | — | — |
| 2021-07-06 | $21,960.79 | $740,564.94 | 37 | — | — |
| 2021-07-02 | $22,205.88 | $748,830.09 | 27 | — | — |
| 2021-07-01 | $22,058.82 | $743,870.95 | 58 | — | — |
| 2021-06-30 | $21,936.28 | $739,738.38 | 80 | — | — |
| 2021-06-29 | $21,225.49 | $715,769.17 | 150 | — | — |
| 2021-06-28 | $22,205.88 | $748,830.09 | 62 | — | — |
| 2021-06-25 | $23,112.74 | $779,411.40 | 781 | — | — |
| 2021-06-24 | $22,524.51 | $759,574.93 | 89 | — | — |
| 2021-06-23 | $23,112.74 | $779,411.40 | 131 | — | — |
| 2021-06-22 | $22,794.12 | $768,666.56 | 99 | — | — |
| 2021-06-21 | $22,549.02 | $760,401.57 | 106 | — | — |
| 2021-06-18 | $23,014.71 | $776,105.31 | 176 | — | — |
| 2021-06-17 | $21,813.72 | $735,605.64 | 55 | — | — |
| 2021-06-16 | $22,475.49 | $757,921.88 | 35 | — | — |
| 2021-06-15 | $22,524.51 | $753,376.03 | 38 | — | — |
| 2021-06-14 | $23,308.82 | $779,608.85 | 43 | — | — |
| 2021-06-11 | $22,205.88 | $742,718.82 | 89 | — | — |
| 2021-06-10 | $23,357.84 | $781,248.41 | 56 | — | — |
| 2021-06-09 | $25,367.65 | $848,470.10 | 217 | — | — |
| 2021-06-08 | $25,245.10 | $844,371.34 | 129 | — | — |
| 2021-06-07 | $25,857.84 | $864,865.86 | 130 | — | — |
| 2021-06-04 | $25,269.61 | $845,191.08 | 37 | — | — |
| 2021-06-03 | $26,446.08 | $884,540.48 | 94 | — | — |
| 2021-06-02 | $26,715.69 | $893,557.97 | 36 | — | — |
| 2021-06-01 | $27,328.43 | $914,052.49 | 95 | — | — |
| 2021-05-28 | $29,362.74 | $982,093.84 | 27 | — | — |
| 2021-05-27 | $29,215.69 | $977,175.19 | 52 | — | — |
| 2021-05-26 | $27,230.39 | $910,773.39 | 10 | — | — |
| 2021-05-25 | $26,862.74 | $898,476.55 | 10 | — | — |
| 2021-05-24 | $27,303.92 | $913,232.59 | 5 | — | — |
| 2021-05-21 | $27,524.51 | $920,610.70 | 6 | — | — |
| 2021-05-20 | $27,279.41 | $912,412.86 | 16 | — | — |
| 2021-05-19 | $27,720.59 | $927,168.82 | 9 | — | — |
| 2021-05-18 | $28,063.72 | $938,645.85 | 9 | — | — |
| 2021-05-17 | $27,892.16 | $932,907.37 | 8 | — | — |
| 2021-05-14 | $27,769.61 | $928,808.54 | 16 | — | — |
| 2021-05-13 | $26,250.00 | $877,982.27 | 14 | — | — |
| 2021-05-12 | $25,588.23 | $855,848.12 | 13 | — | — |
| 2021-05-11 | $26,029.41 | $870,604.17 | 18 | — | — |
| 2021-05-10 | $25,710.79 | $859,947.13 | 17 | — | — |
| 2021-05-07 | $26,225.49 | $877,162.30 | 22 | — | — |
| 2021-05-06 | $25,784.31 | $862,406.49 | 16 | — | — |
| 2021-05-05 | $26,519.61 | $886,999.85 | 29 | — | — |
| 2021-05-04 | $26,151.96 | $874,703.09 | 15 | — | — |
| 2021-05-03 | $28,186.28 | $942,744.68 | 23 | — | — |
| 2021-04-30 | $27,450.98 | $918,151.41 | 22 | — | — |
| 2021-04-29 | $27,573.53 | $922,250.17 | 21 | — | — |
| 2021-04-28 | $28,382.35 | $949,302.89 | 23 | — | — |
| 2021-04-27 | $28,823.53 | $964,058.94 | 26 | — | — |
| 2021-04-26 | $29,313.72 | $980,454.53 | 15 | — | — |
| 2021-04-23 | $28,750.00 | $961,599.49 | 12 | — | — |
| 2021-04-22 | $28,137.26 | $941,105.05 | 12 | — | — |
| 2021-04-21 | $29,411.77 | $983,733.56 | 8 | — | — |
| 2021-04-20 | $29,411.77 | $983,733.56 | 16 | — | — |
| 2021-04-19 | $30,147.06 | $1.01M | 11 | — | — |
| 2021-04-16 | $29,950.98 | $1M | 11 | — | — |
| 2021-04-15 | $30,441.18 | $1.02M | 7 | — | — |
| 2021-04-14 | $30,563.72 | $1.02M | 14 | — | — |
| 2021-04-13 | $30,759.80 | $1.03M | 16 | — | — |
| 2021-04-12 | $30,343.14 | $1.01M | 16 | — | — |
| 2021-04-09 | $30,514.71 | $1.02M | 15 | — | — |
| 2021-04-08 | $30,392.16 | $1.02M | 14 | — | — |
| 2021-04-07 | $30,392.16 | $1.02M | 15 | — | — |
| 2021-04-06 | $30,612.74 | $1.02M | 14 | — | — |
| 2021-04-05 | $30,490.20 | $1.02M | 19 | — | — |
| 2021-04-01 | $32,352.94 | $1.08M | 34 | — | — |
| 2021-03-31 | $31,593.14 | $1.06M | 13 | — | — |
| 2021-03-30 | $31,250.00 | $1.05M | 8 | — | — |
| 2021-03-29 | $31,250.00 | $1.05M | 11 | — | — |
| 2021-03-26 | $32,156.86 | $1.08M | 8 | — | — |
| 2021-03-25 | $32,303.92 | $1.08M | 12 | — | — |
| 2021-03-24 | $31,250.00 | $1.05M | 11 | — | — |
| 2021-03-23 | $30,931.37 | $1.03M | 14 | — | — |
| 2021-03-22 | $31,225.49 | $1.04M | 9 | — | — |
| 2021-03-19 | $31,617.65 | $1.06M | 35 | — | — |
| 2021-03-18 | $31,250.00 | $1.05M | 7 | — | — |
| 2021-03-17 | $32,426.47 | $1.08M | 8 | — | — |
| 2021-03-16 | $32,230.39 | $1.08M | 7 | — | — |
| 2021-03-15 | $33,088.23 | $1.11M | 9 | — | — |
| 2021-03-12 | $32,965.69 | $1.1M | 20 | — | — |
| 2021-03-11 | $31,862.74 | $1.06M | 22 | — | — |
| 2021-03-10 | $32,500.00 | $1.08M | 25 | — | — |
| 2021-03-09 | $32,156.86 | $1.07M | 11 | — | — |
| 2021-03-08 | $31,299.02 | $1.04M | 9 | — | — |
| 2021-03-05 | $30,637.26 | $1.02M | 10 | — | — |
| 2021-03-04 | $30,147.06 | $1M | 12 | — | — |
| 2021-03-03 | $30,294.12 | $1.01M | 5 | — | — |
| 2021-03-02 | $29,681.37 | $987,023.63 | 6 | — | — |
| 2021-03-01 | $30,588.23 | $1.02M | 10 | — | — |
| 2021-02-26 | $29,779.41 | $990,283.96 | 56 | — | — |
| 2021-02-25 | $30,049.02 | $999,249.59 | 11 | — | — |
| 2021-02-24 | $30,416.67 | $1.01M | 12 | — | — |
| 2021-02-23 | $30,024.51 | $998,434.40 | 18 | — | — |
| 2021-02-22 | $29,754.90 | $989,468.77 | 6 | — | — |
| 2021-02-19 | $30,098.04 | $1M | 15 | — | — |
| 2021-02-18 | $29,950.98 | $995,989.18 | 24 | — | — |
| 2021-02-17 | $28,602.94 | $951,161.68 | 8 | — | — |
| 2021-02-16 | $28,553.92 | $949,531.40 | 11 | — | — |
| 2021-02-12 | $29,240.20 | $972,352.78 | 10 | — | — |
| 2021-02-11 | $31,078.43 | $1.03M | 7 | — | — |
| 2021-02-10 | $31,691.18 | $1.05M | 6 | — | — |
| 2021-02-09 | $33,210.79 | $1.1M | 12 | — | — |
| 2021-02-08 | $33,504.90 | $1.11M | 8 | — | — |
| 2021-02-05 | $33,235.29 | $1.11M | 5 | — | — |
| 2021-02-04 | $32,769.61 | $1.09M | 14 | — | — |
| 2021-02-03 | $33,578.43 | $1.12M | 7 | — | — |
| 2021-02-02 | $34,117.65 | $1.13M | 5 | — | — |
| 2021-02-01 | $33,897.06 | $1.13M | 7 | — | — |
| 2021-01-29 | $34,289.21 | $1.14M | 10 | — | — |
| 2021-01-28 | $33,651.96 | $1.12M | 15 | — | — |
| 2021-01-27 | $35,269.61 | $1.17M | 14 | — | — |
| 2021-01-26 | $37,475.49 | $1.25M | 13 | — | — |
| 2021-01-25 | $39,068.63 | $1.3M | 26 | — | — |
| 2021-01-22 | $39,730.39 | $1.32M | 47 | — | — |
| 2021-01-21 | $34,240.20 | $1.14M | 9 | — | — |
| 2021-01-20 | $34,705.88 | $1.15M | 8 | — | — |
| 2021-01-19 | $34,191.18 | $1.14M | 8 | — | — |
| 2021-01-15 | $33,946.08 | $1.13M | 11 | — | — |
| 2021-01-14 | $33,627.45 | $1.12M | 5 | — | — |
| 2021-01-13 | $30,882.35 | $1.03M | 47 | — | — |
| 2021-01-12 | $30,882.35 | $1.03M | 4 | — | — |
| 2021-01-11 | $30,024.51 | $998,434.40 | 9 | — | — |
| 2021-01-08 | $33,210.79 | $1.1M | 4 | — | — |
| 2021-01-07 | $33,750.00 | $1.12M | 11 | — | — |
| 2021-01-06 | $35,637.25 | $1.19M | 25 | — | — |
| 2021-01-05 | $34,362.75 | $1.14M | 17 | — | — |
| 2021-01-04 | $34,019.61 | $1.13M | 15 | — | — |