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
- 2021-01-08 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 | $14,259.00 | $14,259.00 | 2 | — | — |
| 2021-12-30 | $14,229.60 | $14,229.60 | 1 | — | — |
| 2021-12-29 | $14,494.20 | $14,494.20 | 3 | — | — |
| 2021-12-28 | $16,611.00 | $16,611.00 | 1 | — | — |
| 2021-12-27 | $15,435.00 | $15,435.00 | 0 | — | — |
| 2021-12-23 | $14,553.00 | $14,553.00 | 0 | — | — |
| 2021-12-22 | $14,611.80 | $14,611.80 | 1 | — | — |
| 2021-12-21 | $15,288.00 | $15,288.00 | 1 | — | — |
| 2021-12-20 | $14,406.00 | $14,406.00 | 3 | — | — |
| 2021-12-17 | $14,847.00 | $14,847.00 | 1 | — | — |
| 2021-12-16 | $14,847.00 | $14,847.00 | 3 | — | — |
| 2021-12-15 | $15,729.00 | $15,729.00 | 6 | — | — |
| 2021-12-14 | $18,669.00 | $18,669.00 | 5 | — | — |
| 2021-12-13 | $20,139.00 | $20,139.00 | 0 | — | — |
| 2021-12-10 | $20,580.00 | $20,580.00 | 0 | — | — |
| 2021-12-09 | $20,580.00 | $20,580.00 | 0 | — | — |
| 2021-12-08 | $20,433.00 | $20,433.00 | 0 | — | — |
| 2021-12-07 | $20,874.00 | $20,874.00 | 1 | — | — |
| 2021-12-06 | $19,404.00 | $19,404.00 | 0 | — | — |
| 2021-12-03 | $19,565.70 | $19,565.70 | 0 | — | — |
| 2021-12-02 | $20,286.00 | $20,286.00 | 2 | — | — |
| 2021-12-01 | $20,697.60 | $20,697.60 | 0 | — | — |
| 2021-11-30 | $20,874.00 | $20,874.00 | 1 | — | — |
| 2021-11-29 | $21,829.50 | $21,829.50 | 1 | — | — |
| 2021-11-26 | $22,344.00 | $22,344.00 | 0 | — | — |
| 2021-11-24 | $22,491.00 | $22,491.00 | 1 | — | — |
| 2021-11-23 | $22,491.00 | $22,491.00 | 1 | — | — |
| 2021-11-22 | $22,711.50 | $22,711.50 | 1 | — | — |
| 2021-11-19 | $22,785.00 | $22,785.00 | 1 | — | — |
| 2021-11-18 | $22,638.00 | $22,638.00 | 1 | — | — |
| 2021-11-17 | $22,608.60 | $22,608.60 | 1 | — | — |
| 2021-11-16 | $23,373.00 | $23,373.00 | 2 | — | — |
| 2021-11-15 | $23,593.50 | $23,593.50 | 2 | — | — |
| 2021-11-12 | $22,785.00 | $22,785.00 | 2 | — | — |
| 2021-11-11 | $20,874.00 | $20,874.00 | 1 | — | — |
| 2021-11-10 | $20,800.50 | $20,800.50 | 1 | — | — |
| 2021-11-09 | $20,874.00 | $20,874.00 | 1 | — | — |
| 2021-11-08 | $20,653.50 | $20,653.50 | 1 | — | — |
| 2021-11-05 | $21,021.00 | $21,021.00 | 1 | — | — |
| 2021-11-04 | $21,168.00 | $21,168.00 | 1 | — | — |
| 2021-11-03 | $21,609.00 | $21,609.00 | 1 | — | — |
| 2021-11-02 | $21,462.00 | $21,462.00 | 1 | — | — |
| 2021-11-01 | $21,462.00 | $21,462.00 | 4 | — | — |
| 2021-10-29 | $21,462.00 | $21,462.00 | 2 | — | — |
| 2021-10-28 | $21,447.30 | $21,447.30 | 5 | — | — |
| 2021-10-27 | $21,403.20 | $21,403.20 | 4 | — | — |
| 2021-10-26 | $22,064.70 | $22,064.70 | 14 | — | — |
| 2021-10-25 | $21,756.00 | $21,756.00 | 2 | — | — |
| 2021-10-22 | $22,740.90 | $22,740.90 | 1 | — | — |
| 2021-10-21 | $22,491.00 | $22,491.00 | 4 | — | — |
| 2021-10-20 | $20,771.10 | $20,771.10 | 1 | — | — |
| 2021-10-19 | $20,139.00 | $20,139.00 | 1 | — | — |
| 2021-10-18 | $21,021.00 | $21,021.00 | 1 | — | — |
| 2021-10-15 | $21,315.00 | $21,315.00 | 2 | — | — |
| 2021-10-14 | $21,315.00 | $21,315.00 | 3 | — | — |
| 2021-10-13 | $22,197.00 | $22,197.00 | 2 | — | — |
| 2021-10-12 | $22,344.00 | $22,344.00 | 1 | — | — |
| 2021-10-11 | $22,946.70 | $22,946.70 | 1 | — | — |
| 2021-10-08 | $22,932.00 | $22,932.00 | 2 | — | — |
| 2021-10-07 | $21,212.10 | $21,212.10 | 2 | — | — |
| 2021-10-06 | $21,021.00 | $21,021.00 | 4 | — | — |
| 2021-10-05 | $20,447.70 | $20,447.70 | 3 | — | — |
| 2021-10-04 | $21,756.00 | $21,756.00 | 15 | — | — |
| 2021-10-01 | $21,653.10 | $21,653.10 | 1 | — | — |
| 2021-09-30 | $22,491.00 | $22,491.00 | 3 | — | — |
| 2021-09-29 | $22,638.00 | $22,638.00 | 6 | — | — |
| 2021-09-28 | $22,123.50 | $22,123.50 | 6 | — | — |
| 2021-09-27 | $23,402.40 | $23,402.40 | 2 | — | — |
| 2021-09-24 | $23,667.00 | $23,667.00 | 3 | — | — |
| 2021-09-23 | $23,373.00 | $23,373.00 | 1 | — | — |
| 2021-09-22 | $23,755.20 | $23,755.20 | 6 | — | — |
| 2021-09-21 | $24,446.10 | $24,446.10 | 11 | — | — |
| 2021-09-20 | $24,284.40 | $24,284.40 | 1 | — | — |
| 2021-09-17 | $25,622.10 | $25,622.10 | 1 | — | — |
| 2021-09-16 | $25,578.00 | $25,578.00 | 1 | — | — |
| 2021-09-15 | $24,990.00 | $24,990.00 | 0 | — | — |
| 2021-09-14 | $26,901.00 | $26,901.00 | 1 | — | — |
| 2021-09-13 | $28,224.00 | $28,224.00 | 1 | — | — |
| 2021-09-10 | $28,224.00 | $28,224.00 | 3 | — | — |
| 2021-09-09 | $26,974.50 | $26,974.50 | 4 | — | — |
| 2021-09-08 | $23,373.00 | $23,373.00 | 0 | — | — |
| 2021-09-07 | $23,814.00 | $23,814.00 | 2 | — | — |
| 2021-09-03 | $23,181.90 | $23,181.90 | 1 | — | — |
| 2021-09-02 | $22,785.00 | $22,785.00 | 1 | — | — |
| 2021-09-01 | $22,197.00 | $22,197.00 | 1 | — | — |
| 2021-08-31 | $23,475.90 | $23,475.90 | 1 | — | — |
| 2021-08-30 | $22,785.00 | $22,785.00 | 1 | — | — |
| 2021-08-27 | $23,373.00 | $23,373.00 | 1 | — | — |
| 2021-08-26 | $21,138.60 | $21,138.60 | 1 | — | — |
| 2021-08-25 | $22,932.00 | $22,932.00 | 1 | — | — |
| 2021-08-24 | $23,226.00 | $23,226.00 | 1 | — | — |
| 2021-08-23 | $23,123.10 | $23,123.10 | 2 | — | — |
| 2021-08-20 | $21,756.00 | $21,756.00 | 1 | — | — |
| 2021-08-19 | $20,638.80 | $20,638.80 | 3 | — | — |
| 2021-08-18 | $22,785.00 | $22,785.00 | 2 | — | — |
| 2021-08-17 | $23,667.00 | $23,667.00 | 1 | — | — |
| 2021-08-16 | $23,520.00 | $23,520.00 | 2 | — | — |
| 2021-08-13 | $24,255.00 | $24,255.00 | 2 | — | — |
| 2021-08-12 | $24,887.10 | $24,887.10 | 2 | — | — |
| 2021-08-11 | $24,240.30 | $24,240.30 | 1 | — | — |
| 2021-08-10 | $24,240.30 | $24,240.30 | 1 | — | — |
| 2021-08-09 | $24,843.00 | $24,843.00 | 3 | — | — |
| 2021-08-06 | $25,284.00 | $25,284.00 | 2 | — | — |
| 2021-08-05 | $26,313.00 | $26,313.00 | 1 | — | — |
| 2021-08-04 | $23,593.50 | $23,593.50 | 2 | — | — |
| 2021-08-03 | $23,961.00 | $23,961.00 | 1 | — | — |
| 2021-08-02 | $24,622.50 | $24,622.50 | 2 | — | — |
| 2021-07-30 | $24,975.30 | $24,975.30 | 4 | — | — |
| 2021-07-29 | $25,578.00 | $25,578.00 | 2 | — | — |
| 2021-07-28 | $25,578.00 | $25,578.00 | 1 | — | — |
| 2021-07-27 | $25,431.00 | $25,431.00 | 1 | — | — |
| 2021-07-26 | $24,549.00 | $24,549.00 | 2 | — | — |
| 2021-07-23 | $24,637.20 | $24,637.20 | 2 | — | — |
| 2021-07-22 | $24,549.00 | $24,549.00 | 6 | — | — |
| 2021-07-21 | $23,520.00 | $23,520.00 | 5 | — | — |
| 2021-07-20 | $18,669.00 | $18,669.00 | 1 | — | — |
| 2021-07-19 | $18,551.40 | $18,551.40 | 1 | — | — |
| 2021-07-16 | $18,963.00 | $18,963.00 | 1 | — | — |
| 2021-07-15 | $19,257.00 | $19,257.00 | 1 | — | — |
| 2021-07-14 | $19,551.00 | $19,551.00 | 1 | — | — |
| 2021-07-13 | $19,845.00 | $19,845.00 | 3 | — | — |
| 2021-07-12 | $18,669.00 | $18,669.00 | 2 | — | — |
| 2021-07-09 | $16,993.20 | $16,993.20 | 1 | — | — |
| 2021-07-08 | $15,714.30 | $15,714.30 | 2 | — | — |
| 2021-07-07 | $14,994.00 | $14,994.00 | 0 | — | — |
| 2021-07-06 | $14,729.40 | $14,729.40 | 1 | — | — |
| 2021-07-02 | $13,406.40 | $13,406.40 | 2 | — | — |
| 2021-07-01 | $15,288.00 | $15,288.00 | 2 | — | — |
| 2021-06-30 | $13,156.50 | $13,156.50 | 0 | — | — |
| 2021-06-29 | $13,097.70 | $13,097.70 | 2 | — | — |
| 2021-06-28 | $10,569.30 | $10,569.30 | 0 | — | — |
| 2021-06-25 | $10,760.40 | $10,760.40 | 1 | — | — |
| 2021-06-24 | $10,187.10 | $10,187.10 | 0 | — | — |
| 2021-06-23 | $10,642.80 | $10,642.80 | 1 | — | — |
| 2021-06-22 | $9,555.00 | $9,555.00 | 1 | — | — |
| 2021-06-21 | $9,702.00 | $9,702.00 | 0 | — | — |
| 2021-06-18 | $9,893.10 | $9,893.10 | 0 | — | — |
| 2021-06-17 | $9,996.00 | $9,996.00 | 1 | — | — |
| 2021-06-16 | $10,392.90 | $10,392.90 | 0 | — | — |
| 2021-06-15 | $10,437.00 | $10,437.00 | 0 | — | — |
| 2021-06-14 | $10,407.60 | $10,407.60 | 0 | — | — |
| 2021-06-11 | $10,466.40 | $10,466.40 | 0 | — | — |
| 2021-06-10 | $10,319.40 | $10,319.40 | 0 | — | — |
| 2021-06-09 | $10,510.50 | $10,510.50 | 0 | — | — |
| 2021-06-08 | $10,731.00 | $10,731.00 | 0 | — | — |
| 2021-06-07 | $11,083.80 | $11,083.80 | 0 | — | — |
| 2021-06-04 | $11,642.40 | $11,642.40 | 0 | — | — |
| 2021-06-03 | $11,862.90 | $11,862.90 | 0 | — | — |
| 2021-06-02 | $12,068.70 | $12,068.70 | 0 | — | — |
| 2021-06-01 | $12,230.40 | $12,230.40 | 0 | — | — |
| 2021-05-28 | $12,127.50 | $12,127.50 | 0 | — | — |
| 2021-05-27 | $12,186.30 | $12,186.30 | 0 | — | — |
| 2021-05-26 | $12,024.60 | $12,024.60 | 0 | — | — |
| 2021-05-25 | $12,024.60 | $12,024.60 | 0 | — | — |
| 2021-05-24 | $10,290.00 | $10,290.00 | 0 | — | — |
| 2021-05-21 | $12,612.60 | $12,612.60 | 0 | — | — |
| 2021-05-20 | $12,259.80 | $12,259.80 | 0 | — | — |
| 2021-05-19 | $12,553.80 | $12,553.80 | 0 | — | — |
| 2021-05-18 | $12,877.20 | $12,877.20 | 0 | — | — |
| 2021-05-17 | $13,230.00 | $13,230.00 | 1 | — | — |
| 2021-05-14 | $12,553.80 | $12,553.80 | 1 | — | — |
| 2021-05-13 | $10,628.10 | $10,628.10 | 0 | — | — |
| 2021-05-12 | $12,348.00 | $12,348.00 | 0 | — | — |
| 2021-05-11 | $12,642.00 | $12,642.00 | 1 | — | — |
| 2021-05-10 | $13,009.50 | $13,009.50 | 1 | — | — |
| 2021-05-07 | $13,759.20 | $13,759.20 | 0 | — | — |
| 2021-05-06 | $13,671.00 | $13,671.00 | 0 | — | — |
| 2021-05-05 | $13,641.60 | $13,641.60 | 1 | — | — |
| 2021-05-04 | $14,611.80 | $14,611.80 | 1 | — | — |
| 2021-05-03 | $14,847.00 | $14,847.00 | 0 | — | — |
| 2021-04-30 | $16,170.00 | $16,170.00 | 2 | — | — |
| 2021-04-29 | $15,052.80 | $15,052.80 | 0 | — | — |
| 2021-04-28 | $15,141.00 | $15,141.00 | 0 | — | — |
| 2021-04-27 | $15,141.00 | $15,141.00 | 2 | — | — |
| 2021-04-26 | $15,729.00 | $15,729.00 | 1 | — | — |
| 2021-04-23 | $14,847.00 | $14,847.00 | 1 | — | — |
| 2021-04-22 | $14,273.70 | $14,273.70 | 0 | — | — |
| 2021-04-21 | $15,435.00 | $15,435.00 | 1 | — | — |
| 2021-04-20 | $14,685.30 | $14,685.30 | 2 | — | — |
| 2021-04-19 | $13,421.10 | $13,421.10 | 7 | — | — |
| 2021-04-16 | $14,847.00 | $14,847.00 | 3 | — | — |
| 2021-04-15 | $15,052.80 | $15,052.80 | 3 | — | — |
| 2021-04-14 | $15,214.50 | $15,214.50 | 5 | — | — |
| 2021-04-13 | $15,361.50 | $15,361.50 | 3 | — | — |
| 2021-04-12 | $15,288.00 | $15,288.00 | 8 | — | — |
| 2021-04-09 | $16,464.00 | $16,464.00 | 10 | — | — |
| 2021-04-08 | $17,640.00 | $17,640.00 | 13 | — | — |
| 2021-04-07 | $17,199.00 | $17,199.00 | 24 | — | — |
| 2021-04-06 | $20,727.00 | $20,727.00 | 45 | — | — |
| 2021-04-05 | $16,170.00 | $16,170.00 | 0 | — | — |
| 2021-04-01 | $16,464.00 | $16,464.00 | 0 | — | — |
| 2021-03-31 | $15,729.00 | $15,729.00 | 1 | — | — |
| 2021-03-30 | $15,288.00 | $15,288.00 | 2 | — | — |
| 2021-03-29 | $17,199.00 | $17,199.00 | 1 | — | — |
| 2021-03-26 | $17,787.00 | $17,787.00 | 1 | — | — |
| 2021-03-25 | $17,052.00 | $17,052.00 | 2 | — | — |
| 2021-03-24 | $18,536.70 | $18,536.70 | 0 | — | — |
| 2021-03-23 | $19,404.00 | $19,404.00 | 0 | — | — |
| 2021-03-22 | $19,698.00 | $19,698.00 | 1 | — | — |
| 2021-03-19 | $20,433.00 | $20,433.00 | 0 | — | — |
| 2021-03-18 | $21,462.00 | $21,462.00 | 0 | — | — |
| 2021-03-17 | $21,976.50 | $21,976.50 | 0 | — | — |
| 2021-03-16 | $22,491.00 | $22,491.00 | 1 | — | — |
| 2021-03-15 | $21,079.80 | $21,079.80 | 0 | — | — |
| 2021-03-12 | $19,992.00 | $19,992.00 | 1 | — | — |
| 2021-03-11 | $19,947.90 | $19,947.90 | 1 | — | — |
| 2021-03-10 | $18,522.00 | $18,522.00 | 0 | — | — |
| 2021-03-09 | $18,051.60 | $18,051.60 | 1 | — | — |
| 2021-03-08 | $17,184.30 | $17,184.30 | 2 | — | — |
| 2021-03-05 | $16,713.90 | $16,713.90 | 1 | — | — |
| 2021-03-04 | $17,346.00 | $17,346.00 | 1 | — | — |
| 2021-03-03 | $19,404.00 | $19,404.00 | 4 | — | — |
| 2021-03-02 | $20,418.30 | $20,418.30 | 1 | — | — |
| 2021-03-01 | $18,522.00 | $18,522.00 | 4 | — | — |
| 2021-02-26 | $17,346.00 | $17,346.00 | 2 | — | — |
| 2021-02-25 | $19,845.00 | $19,845.00 | 3 | — | — |
| 2021-02-24 | $21,756.00 | $21,756.00 | 1 | — | — |
| 2021-02-23 | $20,918.10 | $20,918.10 | 1 | — | — |
| 2021-02-22 | $21,903.00 | $21,903.00 | 0 | — | — |
| 2021-02-19 | $21,756.00 | $21,756.00 | 1 | — | — |
| 2021-02-18 | $22,050.00 | $22,050.00 | 0 | — | — |
| 2021-02-17 | $23,520.00 | $23,520.00 | 0 | — | — |
| 2021-02-16 | $24,108.00 | $24,108.00 | 0 | — | — |
| 2021-02-12 | $24,696.00 | $24,696.00 | 0 | — | — |
| 2021-02-11 | $24,696.00 | $24,696.00 | 1 | — | — |
| 2021-02-10 | $22,344.00 | $22,344.00 | 3 | — | — |
| 2021-02-09 | $24,210.90 | $24,210.90 | 7 | — | — |
| 2021-02-08 | $23,961.00 | $23,961.00 | 1 | — | — |
| 2021-02-05 | $23,520.00 | $23,520.00 | 0 | — | — |
| 2021-02-04 | $24,990.00 | $24,990.00 | 2 | — | — |
| 2021-02-03 | $25,328.10 | $25,328.10 | 1 | — | — |
| 2021-02-02 | $22,050.00 | $22,050.00 | 2 | — | — |
| 2021-02-01 | $18,228.00 | $18,228.00 | 0 | — | — |
| 2021-01-29 | $16,875.60 | $16,875.60 | 0 | — | — |
| 2021-01-28 | $16,919.70 | $16,919.70 | 0 | — | — |
| 2021-01-27 | $16,464.00 | $16,464.00 | 4 | — | — |
| 2021-01-26 | $19,698.00 | $19,698.00 | 1 | — | — |
| 2021-01-25 | $20,712.30 | $20,712.30 | 1 | — | — |
| 2021-01-22 | $19,257.00 | $19,257.00 | 2 | — | — |
| 2021-01-21 | $19,698.00 | $19,698.00 | 0 | — | — |
| 2021-01-20 | $19,698.00 | $19,698.00 | 0 | — | — |
| 2021-01-19 | $19,698.00 | $19,698.00 | 1 | — | — |
| 2021-01-15 | $19,551.00 | $19,551.00 | 0 | — | — |
| 2021-01-14 | $19,845.00 | $19,845.00 | 2 | — | — |
| 2021-01-13 | $18,228.00 | $18,228.00 | 0 | — | — |
| 2021-01-12 | $15,332.10 | $15,332.10 | 0 | — | — |
| 2021-01-11 | $15,464.40 | $15,464.40 | 0 | — | — |
| 2021-01-08 | $15,464.40 | $15,464.40 | 0 | — | — |