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
- 2015-01-29 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 | $17,856.00 | $17,856.00 | 15 | — | — |
| 2021-12-30 | $18,504.00 | $18,504.00 | 26 | — | — |
| 2021-12-29 | $17,748.00 | $17,748.00 | 20 | — | — |
| 2021-12-28 | $18,900.00 | $18,900.00 | 29 | — | — |
| 2021-12-27 | $18,684.00 | $18,684.00 | 18 | — | — |
| 2021-12-23 | $18,612.00 | $18,612.00 | 29 | — | — |
| 2021-12-22 | $19,044.00 | $19,044.00 | 9 | — | — |
| 2021-12-21 | $19,008.00 | $19,008.00 | 10 | — | — |
| 2021-12-20 | $19,728.00 | $19,728.00 | 3 | — | — |
| 2021-12-17 | $20,340.00 | $20,340.00 | 7 | — | — |
| 2021-12-16 | $19,296.00 | $19,296.00 | 7 | — | — |
| 2021-12-15 | $19,116.00 | $19,116.00 | 11 | — | — |
| 2021-12-14 | $19,656.00 | $19,656.00 | 12 | — | — |
| 2021-12-13 | $20,268.00 | $20,268.00 | 6 | — | — |
| 2021-12-10 | $21,600.00 | $21,600.00 | 11 | — | — |
| 2021-12-09 | $21,960.00 | $21,960.00 | 13 | — | — |
| 2021-12-08 | $22,320.00 | $22,320.00 | 13 | — | — |
| 2021-12-07 | $21,456.00 | $21,456.00 | 24 | — | — |
| 2021-12-06 | $22,248.00 | $22,248.00 | 9 | — | — |
| 2021-12-03 | $21,780.00 | $21,780.00 | 21 | — | — |
| 2021-12-02 | $22,680.00 | $22,680.00 | 19 | — | — |
| 2021-12-01 | $21,708.00 | $21,708.00 | 17 | — | — |
| 2021-11-30 | $23,400.00 | $23,400.00 | 22 | — | — |
| 2021-11-29 | $24,408.00 | $24,408.00 | 8 | — | — |
| 2021-11-26 | $24,840.00 | $24,840.00 | 6 | — | — |
| 2021-11-24 | $25,128.00 | $25,128.00 | 8 | — | — |
| 2021-11-23 | $23,400.00 | $23,400.00 | 10 | — | — |
| 2021-11-22 | $24,048.00 | $24,048.00 | 20 | — | — |
| 2021-11-19 | $25,704.00 | $25,704.00 | 7 | — | — |
| 2021-11-18 | $24,768.00 | $24,768.00 | 17 | — | — |
| 2021-11-17 | $25,956.00 | $25,956.00 | 6 | — | — |
| 2021-11-16 | $26,640.00 | $26,640.00 | 12 | — | — |
| 2021-11-15 | $27,324.00 | $27,324.00 | 16 | — | — |
| 2021-11-12 | $28,368.00 | $28,368.00 | 8 | — | — |
| 2021-11-11 | $27,720.00 | $27,720.00 | 14 | — | — |
| 2021-11-10 | $27,828.00 | $27,828.00 | 11 | — | — |
| 2021-11-09 | $29,160.00 | $29,160.00 | 11 | — | — |
| 2021-11-08 | $29,700.00 | $29,700.00 | 20 | — | — |
| 2021-11-05 | $27,252.00 | $27,252.00 | 40 | — | — |
| 2021-11-04 | $30,060.00 | $30,060.00 | 14 | — | — |
| 2021-11-03 | $30,420.00 | $30,420.00 | 14 | — | — |
| 2021-11-02 | $30,960.00 | $30,960.00 | 23 | — | — |
| 2021-11-01 | $30,456.00 | $30,456.00 | 12 | — | — |
| 2021-10-29 | $29,808.00 | $29,808.00 | 8 | — | — |
| 2021-10-28 | $29,700.00 | $29,700.00 | 9 | — | — |
| 2021-10-27 | $29,520.00 | $29,520.00 | 11 | — | — |
| 2021-10-26 | $30,132.00 | $30,132.00 | 17 | — | — |
| 2021-10-25 | $30,240.00 | $30,240.00 | 13 | — | — |
| 2021-10-22 | $30,672.00 | $30,672.00 | 37 | — | — |
| 2021-10-21 | $32,040.00 | $32,040.00 | 12 | — | — |
| 2021-10-20 | $31,464.00 | $31,464.00 | 16 | — | — |
| 2021-10-19 | $32,544.00 | $32,544.00 | 6 | — | — |
| 2021-10-18 | $31,716.00 | $31,716.00 | 14 | — | — |
| 2021-10-15 | $32,580.00 | $32,580.00 | 8 | — | — |
| 2021-10-14 | $33,840.00 | $33,840.00 | 4 | — | — |
| 2021-10-13 | $34,128.00 | $34,128.00 | 8 | — | — |
| 2021-10-12 | $34,200.00 | $34,200.00 | 4 | — | — |
| 2021-10-11 | $33,912.00 | $33,912.00 | 4 | — | — |
| 2021-10-08 | $34,200.00 | $34,200.00 | 6 | — | — |
| 2021-10-07 | $33,840.00 | $33,840.00 | 9 | — | — |
| 2021-10-06 | $33,048.00 | $33,048.00 | 14 | — | — |
| 2021-10-05 | $34,560.00 | $34,560.00 | 13 | — | — |
| 2021-10-04 | $36,360.00 | $36,360.00 | 16 | — | — |
| 2021-10-01 | $34,920.00 | $34,920.00 | 30 | — | — |
| 2021-09-30 | $36,720.00 | $36,720.00 | 15 | — | — |
| 2021-09-29 | $36,720.00 | $36,720.00 | 23 | — | — |
| 2021-09-28 | $38,880.00 | $38,880.00 | 18 | — | — |
| 2021-09-27 | $39,240.00 | $39,240.00 | 23 | — | — |
| 2021-09-24 | $41,400.00 | $41,400.00 | 36 | — | — |
| 2021-09-23 | $39,960.00 | $39,960.00 | 51 | — | — |
| 2021-09-22 | $37,800.00 | $37,800.00 | 17 | — | — |
| 2021-09-21 | $37,800.00 | $37,800.00 | 18 | — | — |
| 2021-09-20 | $37,800.00 | $37,800.00 | 74 | — | — |
| 2021-09-17 | $39,600.00 | $39,600.00 | 194 | — | — |
| 2021-09-16 | $36,720.00 | $36,720.00 | 16 | — | — |
| 2021-09-15 | $37,080.00 | $37,080.00 | 8 | — | — |
| 2021-09-14 | $37,080.00 | $37,080.00 | 13 | — | — |
| 2021-09-13 | $36,720.00 | $36,720.00 | 21 | — | — |
| 2021-09-10 | $38,160.00 | $38,160.00 | 23 | — | — |
| 2021-09-09 | $39,240.00 | $39,240.00 | 20 | — | — |
| 2021-09-08 | $40,320.00 | $40,320.00 | 55 | — | — |
| 2021-09-07 | $39,600.00 | $39,600.00 | 26 | — | — |
| 2021-09-03 | $40,680.00 | $40,680.00 | 154 | — | — |
| 2021-09-02 | $37,440.00 | $37,440.00 | 46 | — | — |
| 2021-09-01 | $36,360.00 | $36,360.00 | 18 | — | — |
| 2021-08-31 | $37,440.00 | $37,440.00 | 24 | — | — |
| 2021-08-30 | $36,000.00 | $36,000.00 | 21 | — | — |
| 2021-08-27 | $36,000.00 | $36,000.00 | 30 | — | — |
| 2021-08-26 | $36,360.00 | $36,360.00 | 39 | — | — |
| 2021-08-25 | $36,000.00 | $36,000.00 | 221 | — | — |
| 2021-08-24 | $33,840.00 | $33,840.00 | 21 | — | — |
| 2021-08-23 | $31,176.00 | $31,176.00 | 17 | — | — |
| 2021-08-20 | $29,880.00 | $29,880.00 | 44 | — | — |
| 2021-08-19 | $32,580.00 | $32,580.00 | 589 | — | — |
| 2021-08-18 | $31,284.00 | $31,284.00 | 9 | — | — |
| 2021-08-17 | $31,572.00 | $31,572.00 | 14 | — | — |
| 2021-08-16 | $32,400.00 | $32,400.00 | 11 | — | — |
| 2021-08-13 | $33,120.00 | $33,120.00 | 14 | — | — |
| 2021-08-12 | $31,752.00 | $31,752.00 | 10 | — | — |
| 2021-08-11 | $30,852.00 | $30,852.00 | 8 | — | — |
| 2021-08-10 | $31,680.00 | $31,680.00 | 9 | — | — |
| 2021-08-09 | $32,760.00 | $32,760.00 | 18 | — | — |
| 2021-08-06 | $30,816.00 | $30,816.00 | 22 | — | — |
| 2021-08-05 | $28,908.00 | $28,908.00 | 12 | — | — |
| 2021-08-04 | $28,620.00 | $28,620.00 | 16 | — | — |
| 2021-08-03 | $29,520.00 | $29,520.00 | 4 | — | — |
| 2021-08-02 | $30,168.00 | $30,168.00 | 9 | — | — |
| 2021-07-30 | $29,196.00 | $29,196.00 | 9 | — | — |
| 2021-07-29 | $30,600.00 | $30,600.00 | 6 | — | — |
| 2021-07-28 | $31,320.00 | $31,320.00 | 15 | — | — |
| 2021-07-27 | $29,196.00 | $29,196.00 | 18 | — | — |
| 2021-07-26 | $30,240.00 | $30,240.00 | 13 | — | — |
| 2021-07-23 | $31,104.00 | $31,104.00 | 11 | — | — |
| 2021-07-22 | $31,032.00 | $31,032.00 | 6 | — | — |
| 2021-07-21 | $32,400.00 | $32,400.00 | 14 | — | — |
| 2021-07-20 | $31,320.00 | $31,320.00 | 11 | — | — |
| 2021-07-19 | $30,384.00 | $30,384.00 | 24 | — | — |
| 2021-07-16 | $31,860.00 | $31,860.00 | 8 | — | — |
| 2021-07-15 | $32,652.00 | $32,652.00 | 13 | — | — |
| 2021-07-14 | $33,084.00 | $33,084.00 | 10 | — | — |
| 2021-07-13 | $33,768.00 | $33,768.00 | 10 | — | — |
| 2021-07-12 | $34,884.00 | $34,884.00 | 10 | — | — |
| 2021-07-09 | $35,244.00 | $35,244.00 | 24 | — | — |
| 2021-07-08 | $32,688.00 | $32,688.00 | 33 | — | — |
| 2021-07-07 | $33,588.00 | $33,588.00 | 47 | — | — |
| 2021-07-06 | $36,720.00 | $36,720.00 | 34 | — | — |
| 2021-07-02 | $38,880.00 | $38,880.00 | 22 | — | — |
| 2021-07-01 | $39,780.00 | $39,780.00 | 32 | — | — |
| 2021-06-30 | $38,160.00 | $38,160.00 | 35 | — | — |
| 2021-06-29 | $38,520.00 | $38,520.00 | 30 | — | — |
| 2021-06-28 | $39,240.00 | $39,240.00 | 37 | — | — |
| 2021-06-25 | $41,760.00 | $41,760.00 | 54 | — | — |
| 2021-06-24 | $38,880.00 | $38,880.00 | 29 | — | — |
| 2021-06-23 | $40,320.00 | $40,320.00 | 63 | — | — |
| 2021-06-22 | $37,440.00 | $37,440.00 | 34 | — | — |
| 2021-06-21 | $36,720.00 | $36,720.00 | 47 | — | — |
| 2021-06-18 | $37,080.00 | $37,080.00 | 59 | — | — |
| 2021-06-17 | $38,880.00 | $38,880.00 | 41 | — | — |
| 2021-06-16 | $40,680.00 | $40,680.00 | 42 | — | — |
| 2021-06-15 | $43,200.00 | $43,200.00 | 42 | — | — |
| 2021-06-14 | $43,560.00 | $43,560.00 | 54 | — | — |
| 2021-06-11 | $42,120.00 | $42,120.00 | 44 | — | — |
| 2021-06-10 | $41,400.00 | $41,400.00 | 37 | — | — |
| 2021-06-09 | $41,400.00 | $41,400.00 | 56 | — | — |
| 2021-06-08 | $41,400.00 | $41,400.00 | 194 | — | — |
| 2021-06-07 | $43,920.00 | $43,920.00 | 153 | — | — |
| 2021-06-04 | $43,560.00 | $43,560.00 | 515 | — | — |
| 2021-06-03 | $50,400.00 | $50,400.00 | 199 | — | — |
| 2021-06-02 | $47,880.00 | $47,880.00 | 281 | — | — |
| 2021-06-01 | $45,720.00 | $45,720.00 | 31 | — | — |
| 2021-05-28 | $46,080.00 | $46,080.00 | 33 | — | — |
| 2021-05-27 | $46,800.00 | $46,800.00 | 29 | — | — |
| 2021-05-26 | $43,920.00 | $43,920.00 | 37 | — | — |
| 2021-05-25 | $43,920.00 | $43,920.00 | 27 | — | — |
| 2021-05-24 | $45,000.00 | $45,000.00 | 29 | — | — |
| 2021-05-21 | $48,960.00 | $48,960.00 | 34 | — | — |
| 2021-05-20 | $45,360.00 | $45,360.00 | 51 | — | — |
| 2021-05-19 | $48,960.00 | $48,960.00 | 26 | — | — |
| 2021-05-18 | $52,200.00 | $52,200.00 | 46 | — | — |
| 2021-05-17 | $49,680.00 | $49,680.00 | 28 | — | — |
| 2021-05-14 | $47,880.00 | $47,880.00 | 41 | — | — |
| 2021-05-13 | $43,920.00 | $43,920.00 | 38 | — | — |
| 2021-05-12 | $41,400.00 | $41,400.00 | 22 | — | — |
| 2021-05-11 | $43,200.00 | $43,200.00 | 14 | — | — |
| 2021-05-10 | $43,560.00 | $43,560.00 | 21 | — | — |
| 2021-05-07 | $44,280.00 | $44,280.00 | 23 | — | — |
| 2021-05-06 | $43,200.00 | $43,200.00 | 54 | — | — |
| 2021-05-05 | $43,200.00 | $43,200.00 | 14 | — | — |
| 2021-05-04 | $44,640.00 | $44,640.00 | 13 | — | — |
| 2021-05-03 | $47,520.00 | $47,520.00 | 12 | — | — |
| 2021-04-30 | $46,080.00 | $46,080.00 | 7 | — | — |
| 2021-04-29 | $47,880.00 | $47,880.00 | 17 | — | — |
| 2021-04-28 | $48,240.00 | $48,240.00 | 11 | — | — |
| 2021-04-27 | $46,440.00 | $46,440.00 | 17 | — | — |
| 2021-04-26 | $43,560.00 | $43,560.00 | 21 | — | — |
| 2021-04-23 | $43,920.00 | $43,920.00 | 20 | — | — |
| 2021-04-22 | $42,840.00 | $42,840.00 | 25 | — | — |
| 2021-04-21 | $42,120.00 | $42,120.00 | 12 | — | — |
| 2021-04-20 | $40,680.00 | $40,680.00 | 18 | — | — |
| 2021-04-19 | $41,760.00 | $41,760.00 | 21 | — | — |
| 2021-04-16 | $41,400.00 | $41,400.00 | 14 | — | — |
| 2021-04-15 | $42,840.00 | $42,840.00 | 28 | — | — |
| 2021-04-14 | $46,800.00 | $46,800.00 | 9 | — | — |
| 2021-04-13 | $45,720.00 | $45,720.00 | 12 | — | — |
| 2021-04-12 | $46,800.00 | $46,800.00 | 23 | — | — |
| 2021-04-09 | $49,680.00 | $49,680.00 | 11 | — | — |
| 2021-04-08 | $51,480.00 | $51,480.00 | 15 | — | — |
| 2021-04-07 | $50,760.00 | $50,760.00 | 29 | — | — |
| 2021-04-06 | $50,400.00 | $50,400.00 | 10 | — | — |
| 2021-04-05 | $52,200.00 | $52,200.00 | 12 | — | — |
| 2021-04-01 | $54,720.00 | $54,720.00 | 15 | — | — |
| 2021-03-31 | $53,280.00 | $53,280.00 | 9 | — | — |
| 2021-03-30 | $51,480.00 | $51,480.00 | 10 | — | — |
| 2021-03-29 | $50,400.00 | $50,400.00 | 29 | — | — |
| 2021-03-26 | $56,160.00 | $56,160.00 | 58 | — | — |
| 2021-03-25 | $49,680.00 | $49,680.00 | 20 | — | — |
| 2021-03-24 | $48,240.00 | $48,240.00 | 23 | — | — |
| 2021-03-23 | $52,560.00 | $52,560.00 | 26 | — | — |
| 2021-03-22 | $52,920.00 | $52,920.00 | 24 | — | — |
| 2021-03-19 | $55,080.00 | $55,080.00 | 52 | — | — |
| 2021-03-18 | $54,000.00 | $54,000.00 | 40 | — | — |
| 2021-03-17 | $56,880.00 | $56,880.00 | 30 | — | — |
| 2021-03-16 | $54,000.00 | $54,000.00 | 27 | — | — |
| 2021-03-15 | $58,320.00 | $58,320.00 | 34 | — | — |
| 2021-03-12 | $58,680.00 | $58,680.00 | 55 | — | — |
| 2021-03-11 | $56,520.00 | $56,520.00 | 29 | — | — |
| 2021-03-10 | $53,640.00 | $53,640.00 | 34 | — | — |
| 2021-03-09 | $53,640.00 | $53,640.00 | 57 | — | — |
| 2021-03-08 | $48,600.00 | $48,600.00 | 45 | — | — |
| 2021-03-05 | $46,080.00 | $46,080.00 | 73 | — | — |
| 2021-03-04 | $48,600.00 | $48,600.00 | 122 | — | — |
| 2021-03-03 | $57,960.00 | $57,960.00 | 75 | — | — |
| 2021-03-02 | $67,320.00 | $67,320.00 | 34 | — | — |
| 2021-03-01 | $70,920.00 | $70,920.00 | 65 | — | — |
| 2021-02-26 | $64,800.00 | $64,800.00 | 26 | — | — |
| 2021-02-25 | $69,480.00 | $69,480.00 | 58 | — | — |
| 2021-02-24 | $76,680.00 | $76,680.00 | 461 | — | — |
| 2021-02-23 | $69,480.00 | $69,480.00 | 61 | — | — |
| 2021-02-22 | $77,760.00 | $77,760.00 | 47 | — | — |
| 2021-02-19 | $86,040.00 | $86,040.00 | 39 | — | — |
| 2021-02-18 | $83,880.00 | $83,880.00 | 81 | — | — |
| 2021-02-17 | $97,200.00 | $97,200.00 | 155 | — | — |
| 2021-02-16 | $95,400.00 | $95,400.00 | 85 | — | — |
| 2021-02-12 | $93,600.00 | $93,600.00 | 80 | — | — |
| 2021-02-11 | $95,040.00 | $95,040.00 | 130 | — | — |
| 2021-02-10 | $108,000.00 | $108,000.00 | 367 | — | — |
| 2021-02-09 | $101,160.00 | $101,160.00 | 721 | — | — |
| 2021-02-08 | $78,840.00 | $78,840.00 | 380 | — | — |
| 2021-02-05 | $59,040.00 | $59,040.00 | 90 | — | — |
| 2021-02-04 | $56,880.00 | $56,880.00 | 151 | — | — |
| 2021-02-03 | $44,640.00 | $44,640.00 | 48 | — | — |
| 2021-02-02 | $42,120.00 | $42,120.00 | 22 | — | — |
| 2021-02-01 | $40,680.00 | $40,680.00 | 17 | — | — |
| 2021-01-29 | $39,960.00 | $39,960.00 | 12 | — | — |
| 2021-01-28 | $39,240.00 | $39,240.00 | 51 | — | — |
| 2021-01-27 | $42,120.00 | $42,120.00 | 25 | — | — |
| 2021-01-26 | $43,200.00 | $43,200.00 | 17 | — | — |
| 2021-01-25 | $46,440.00 | $46,440.00 | 25 | — | — |
| 2021-01-22 | $45,180.00 | $45,180.00 | 36 | — | — |
| 2021-01-21 | $45,360.00 | $45,360.00 | 40 | — | — |
| 2021-01-20 | $48,600.00 | $48,600.00 | 67 | — | — |
| 2021-01-19 | $43,920.00 | $43,920.00 | 35 | — | — |
| 2021-01-15 | $43,560.00 | $43,560.00 | 33 | — | — |
| 2021-01-14 | $41,760.00 | $41,760.00 | 16 | — | — |
| 2021-01-13 | $42,840.00 | $42,840.00 | 95 | — | — |
| 2021-01-12 | $41,040.00 | $41,040.00 | 14 | — | — |
| 2021-01-11 | $41,400.00 | $41,400.00 | 25 | — | — |
| 2021-01-08 | $42,480.00 | $42,480.00 | 80 | — | — |
| 2021-01-07 | $39,240.00 | $39,240.00 | 29 | — | — |
| 2021-01-06 | $36,000.00 | $36,000.00 | 30 | — | — |
| 2021-01-05 | $37,440.00 | $37,440.00 | 66 | — | — |
| 2021-01-04 | $40,680.00 | $40,680.00 | 144 | — | — |