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
- 2018-07-27 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 | $20,850.00 | $20,850.00 | 11 | — | — |
| 2021-12-30 | $20,400.00 | $20,400.00 | 12 | — | — |
| 2021-12-29 | $20,700.00 | $20,700.00 | 12 | — | — |
| 2021-12-28 | $21,300.00 | $21,300.00 | 10 | — | — |
| 2021-12-27 | $22,200.00 | $22,200.00 | 11 | — | — |
| 2021-12-23 | $23,250.00 | $23,250.00 | 18 | — | — |
| 2021-12-22 | $23,100.00 | $23,100.00 | 44 | — | — |
| 2021-12-21 | $19,950.00 | $19,950.00 | 25 | — | — |
| 2021-12-20 | $19,500.00 | $19,500.00 | 37 | — | — |
| 2021-12-17 | $20,250.00 | $20,250.00 | 32 | — | — |
| 2021-12-16 | $22,350.00 | $22,350.00 | 5 | — | — |
| 2021-12-15 | $22,800.00 | $22,800.00 | 34 | — | — |
| 2021-12-14 | $23,250.00 | $23,250.00 | 20 | — | — |
| 2021-12-13 | $23,100.00 | $23,100.00 | 20 | — | — |
| 2021-12-10 | $25,200.00 | $25,200.00 | 9 | — | — |
| 2021-12-09 | $25,950.00 | $25,950.00 | 47 | — | — |
| 2021-12-08 | $27,750.00 | $27,750.00 | 8 | — | — |
| 2021-12-07 | $26,850.00 | $26,850.00 | 7 | — | — |
| 2021-12-06 | $25,500.00 | $25,500.00 | 7 | — | — |
| 2021-12-03 | $25,200.00 | $25,200.00 | 9 | — | — |
| 2021-12-02 | $26,250.00 | $26,250.00 | 14 | — | — |
| 2021-12-01 | $26,250.00 | $26,250.00 | 15 | — | — |
| 2021-11-30 | $27,300.00 | $27,300.00 | 15 | — | — |
| 2021-11-29 | $26,850.00 | $26,850.00 | 12 | — | — |
| 2021-11-26 | $27,900.00 | $27,900.00 | 11 | — | — |
| 2021-11-24 | $28,800.00 | $28,800.00 | 37 | — | — |
| 2021-11-23 | $28,800.00 | $28,800.00 | 8 | — | — |
| 2021-11-22 | $28,650.00 | $28,650.00 | 18 | — | — |
| 2021-11-19 | $30,000.00 | $30,000.00 | 13 | — | — |
| 2021-11-18 | $30,900.00 | $30,900.00 | 27 | — | — |
| 2021-11-17 | $32,550.00 | $32,550.00 | 16 | — | — |
| 2021-11-16 | $33,600.00 | $33,600.00 | 28 | — | — |
| 2021-11-15 | $33,450.00 | $33,450.00 | 13 | — | — |
| 2021-11-12 | $34,200.00 | $34,200.00 | 17 | — | — |
| 2021-11-11 | $33,450.00 | $33,450.00 | 33 | — | — |
| 2021-11-10 | $36,000.00 | $36,000.00 | 61 | — | — |
| 2021-11-09 | $43,200.00 | $43,200.00 | 42 | — | — |
| 2021-11-08 | $39,750.00 | $39,750.00 | 33 | — | — |
| 2021-11-05 | $38,250.00 | $38,250.00 | 16 | — | — |
| 2021-11-04 | $39,150.00 | $39,150.00 | 11 | — | — |
| 2021-11-03 | $39,600.00 | $39,600.00 | 5 | — | — |
| 2021-11-02 | $39,600.00 | $39,600.00 | 7 | — | — |
| 2021-11-01 | $39,750.00 | $39,750.00 | 9 | — | — |
| 2021-10-29 | $38,400.00 | $38,400.00 | 7 | — | — |
| 2021-10-28 | $39,300.00 | $39,300.00 | 3 | — | — |
| 2021-10-27 | $38,250.00 | $38,250.00 | 4 | — | — |
| 2021-10-26 | $39,450.00 | $39,450.00 | 10 | — | — |
| 2021-10-25 | $40,200.00 | $40,200.00 | 12 | — | — |
| 2021-10-22 | $38,100.00 | $38,100.00 | 17 | — | — |
| 2021-10-21 | $40,950.00 | $40,950.00 | 7 | — | — |
| 2021-10-20 | $40,800.00 | $40,800.00 | 12 | — | — |
| 2021-10-19 | $41,850.00 | $41,850.00 | 33 | — | — |
| 2021-10-18 | $39,750.00 | $39,750.00 | 8 | — | — |
| 2021-10-15 | $39,600.00 | $39,600.00 | 9 | — | — |
| 2021-10-14 | $39,450.00 | $39,450.00 | 8 | — | — |
| 2021-10-13 | $38,550.00 | $38,550.00 | 10 | — | — |
| 2021-10-12 | $39,600.00 | $39,600.00 | 81 | — | — |
| 2021-10-11 | $41,550.00 | $41,550.00 | 73 | — | — |
| 2021-10-08 | $40,650.00 | $40,650.00 | 6 | — | — |
| 2021-10-07 | $40,350.00 | $40,350.00 | 4 | — | — |
| 2021-10-06 | $39,450.00 | $39,450.00 | 6 | — | — |
| 2021-10-05 | $40,500.00 | $40,500.00 | 6 | — | — |
| 2021-10-04 | $40,650.00 | $40,650.00 | 10 | — | — |
| 2021-10-01 | $40,350.00 | $40,350.00 | 9 | — | — |
| 2021-09-30 | $42,000.00 | $42,000.00 | 4 | — | — |
| 2021-09-29 | $39,750.00 | $39,750.00 | 9 | — | — |
| 2021-09-28 | $41,250.00 | $41,250.00 | 13 | — | — |
| 2021-09-27 | $43,050.00 | $43,050.00 | 10 | — | — |
| 2021-09-24 | $44,250.00 | $44,250.00 | 10 | — | — |
| 2021-09-23 | $43,800.00 | $43,800.00 | 9 | — | — |
| 2021-09-22 | $44,100.00 | $44,100.00 | 13 | — | — |
| 2021-09-21 | $43,350.00 | $43,350.00 | 16 | — | — |
| 2021-09-20 | $43,950.00 | $43,950.00 | 14 | — | — |
| 2021-09-17 | $47,250.00 | $47,250.00 | 23 | — | — |
| 2021-09-16 | $45,000.00 | $45,000.00 | 5 | — | — |
| 2021-09-15 | $45,450.00 | $45,450.00 | 6 | — | — |
| 2021-09-14 | $44,400.00 | $44,400.00 | 12 | — | — |
| 2021-09-13 | $46,200.00 | $46,200.00 | 14 | — | — |
| 2021-09-10 | $45,000.00 | $45,000.00 | 26 | — | — |
| 2021-09-09 | $46,350.00 | $46,350.00 | 30 | — | — |
| 2021-09-08 | $48,450.00 | $48,450.00 | 29 | — | — |
| 2021-09-07 | $49,650.00 | $49,650.00 | 15 | — | — |
| 2021-09-03 | $48,450.00 | $48,450.00 | 9 | — | — |
| 2021-09-02 | $49,200.00 | $49,200.00 | 14 | — | — |
| 2021-09-01 | $50,100.00 | $50,100.00 | 13 | — | — |
| 2021-08-31 | $50,250.00 | $50,250.00 | 17 | — | — |
| 2021-08-30 | $48,900.00 | $48,900.00 | 13 | — | — |
| 2021-08-27 | $49,350.00 | $49,350.00 | 28 | — | — |
| 2021-08-26 | $47,400.00 | $47,400.00 | 10 | — | — |
| 2021-08-25 | $49,350.00 | $49,350.00 | 9 | — | — |
| 2021-08-24 | $49,500.00 | $49,500.00 | 22 | — | — |
| 2021-08-23 | $49,200.00 | $49,200.00 | 35 | — | — |
| 2021-08-20 | $50,250.00 | $50,250.00 | 38 | — | — |
| 2021-08-19 | $48,000.00 | $48,000.00 | 35 | — | — |
| 2021-08-18 | $49,950.00 | $49,950.00 | 36 | — | — |
| 2021-08-17 | $47,250.00 | $47,250.00 | 20 | — | — |
| 2021-08-16 | $49,050.00 | $49,050.00 | 45 | — | — |
| 2021-08-13 | $48,150.00 | $48,150.00 | 26 | — | — |
| 2021-08-12 | $52,050.00 | $52,050.00 | 28 | — | — |
| 2021-08-11 | $50,100.00 | $50,100.00 | 57 | — | — |
| 2021-08-10 | $54,000.00 | $54,000.00 | 153 | — | — |
| 2021-08-09 | $57,150.00 | $57,150.00 | 50 | — | — |
| 2021-08-06 | $54,000.00 | $54,000.00 | 39 | — | — |
| 2021-08-05 | $55,200.00 | $55,200.00 | 64 | — | — |
| 2021-08-04 | $50,700.00 | $50,700.00 | 44 | — | — |
| 2021-08-03 | $51,900.00 | $51,900.00 | 30 | — | — |
| 2021-08-02 | $55,500.00 | $55,500.00 | 22 | — | — |
| 2021-07-30 | $53,100.00 | $53,100.00 | 32 | — | — |
| 2021-07-29 | $52,350.00 | $52,350.00 | 23 | — | — |
| 2021-07-28 | $56,250.00 | $56,250.00 | 46 | — | — |
| 2021-07-27 | $51,750.00 | $51,750.00 | 75 | — | — |
| 2021-07-26 | $56,700.00 | $56,700.00 | 75 | — | — |
| 2021-07-23 | $58,650.00 | $58,650.00 | 338 | — | — |
| 2021-07-22 | $69,000.00 | $69,000.00 | 7,219 | — | — |
| 2021-07-21 | $61,050.00 | $61,050.00 | 206 | — | — |
| 2021-07-20 | $52,200.00 | $52,200.00 | 9 | — | — |
| 2021-07-19 | $52,950.00 | $52,950.00 | 23 | — | — |
| 2021-07-16 | $50,400.00 | $50,400.00 | 9 | — | — |
| 2021-07-15 | $51,600.00 | $51,600.00 | 15 | — | — |
| 2021-07-14 | $54,000.00 | $54,000.00 | 30 | — | — |
| 2021-07-13 | $58,950.00 | $58,950.00 | 9 | — | — |
| 2021-07-12 | $59,400.00 | $59,400.00 | 14 | — | — |
| 2021-07-09 | $56,250.00 | $56,250.00 | 7 | — | — |
| 2021-07-08 | $55,650.00 | $55,650.00 | 7 | — | — |
| 2021-07-07 | $56,850.00 | $56,850.00 | 13 | — | — |
| 2021-07-06 | $59,700.00 | $59,700.00 | 7 | — | — |
| 2021-07-02 | $59,100.00 | $59,100.00 | 13 | — | — |
| 2021-07-01 | $60,000.00 | $60,000.00 | 13 | — | — |
| 2021-06-30 | $60,150.00 | $60,150.00 | 13 | — | — |
| 2021-06-29 | $63,300.00 | $63,300.00 | 12 | — | — |
| 2021-06-28 | $64,050.00 | $64,050.00 | 14 | — | — |
| 2021-06-25 | $65,400.00 | $65,400.00 | 9 | — | — |
| 2021-06-24 | $64,500.00 | $64,500.00 | 12 | — | — |
| 2021-06-23 | $62,550.00 | $62,550.00 | 41 | — | — |
| 2021-06-22 | $57,150.00 | $57,150.00 | 42 | — | — |
| 2021-06-21 | $58,950.00 | $58,950.00 | 42 | — | — |
| 2021-06-18 | $60,450.00 | $60,450.00 | 57 | — | — |
| 2021-06-17 | $61,500.00 | $61,500.00 | 18 | — | — |
| 2021-06-16 | $61,050.00 | $61,050.00 | 26 | — | — |
| 2021-06-15 | $64,050.00 | $64,050.00 | 30 | — | — |
| 2021-06-14 | $63,300.00 | $63,300.00 | 42 | — | — |
| 2021-06-11 | $64,650.00 | $64,650.00 | 60 | — | — |
| 2021-06-10 | $66,300.00 | $66,300.00 | 25 | — | — |
| 2021-06-09 | $65,550.00 | $65,550.00 | 40 | — | — |
| 2021-06-08 | $67,500.00 | $67,500.00 | 199 | — | — |
| 2021-06-07 | $75,150.00 | $75,150.00 | 196 | — | — |
| 2021-06-04 | $71,550.00 | $71,550.00 | 162 | — | — |
| 2021-06-03 | $61,950.00 | $61,950.00 | 180 | — | — |
| 2021-06-02 | $62,100.00 | $62,100.00 | 18 | — | — |
| 2021-06-01 | $61,350.00 | $61,350.00 | 40 | — | — |
| 2021-05-28 | $63,000.00 | $63,000.00 | 63 | — | — |
| 2021-05-27 | $61,500.00 | $61,500.00 | 23 | — | — |
| 2021-05-26 | $62,250.00 | $62,250.00 | 28 | — | — |
| 2021-05-25 | $59,250.00 | $59,250.00 | 75 | — | — |
| 2021-05-24 | $64,500.00 | $64,500.00 | 19 | — | — |
| 2021-05-21 | $68,400.00 | $68,400.00 | 64 | — | — |
| 2021-05-20 | $65,700.00 | $65,700.00 | 72 | — | — |
| 2021-05-19 | $61,050.00 | $61,050.00 | 55 | — | — |
| 2021-05-18 | $56,400.00 | $56,400.00 | 31 | — | — |
| 2021-05-17 | $56,550.00 | $56,550.00 | 35 | — | — |
| 2021-05-14 | $55,350.00 | $55,350.00 | 135 | — | — |
| 2021-05-13 | $51,600.00 | $51,600.00 | 134 | — | — |
| 2021-05-12 | $50,700.00 | $50,700.00 | 1,361 | — | — |
| 2021-05-11 | $38,700.00 | $38,700.00 | 13 | — | — |
| 2021-05-10 | $39,300.00 | $39,300.00 | 44 | — | — |
| 2021-05-07 | $44,700.00 | $44,700.00 | 30 | — | — |
| 2021-05-06 | $43,200.00 | $43,200.00 | 264 | — | — |
| 2021-05-05 | $42,300.00 | $42,300.00 | 29 | — | — |
| 2021-05-04 | $43,950.00 | $43,950.00 | 61 | — | — |
| 2021-05-03 | $39,000.00 | $39,000.00 | 5 | — | — |
| 2021-04-30 | $39,450.00 | $39,450.00 | 2 | — | — |
| 2021-04-29 | $40,200.00 | $40,200.00 | 2 | — | — |
| 2021-04-28 | $40,500.00 | $40,500.00 | 4 | — | — |
| 2021-04-27 | $41,850.00 | $41,850.00 | 3 | — | — |
| 2021-04-26 | $41,700.00 | $41,700.00 | 2 | — | — |
| 2021-04-23 | $41,100.00 | $41,100.00 | 3 | — | — |
| 2021-04-22 | $39,450.00 | $39,450.00 | 6 | — | — |
| 2021-04-21 | $38,850.00 | $38,850.00 | 3 | — | — |
| 2021-04-20 | $37,950.00 | $37,950.00 | 9 | — | — |
| 2021-04-19 | $40,200.00 | $40,200.00 | 6 | — | — |
| 2021-04-16 | $41,550.00 | $41,550.00 | 5 | — | — |
| 2021-04-15 | $41,550.00 | $41,550.00 | 7 | — | — |
| 2021-04-14 | $43,050.00 | $43,050.00 | 5 | — | — |
| 2021-04-13 | $43,800.00 | $43,800.00 | 5 | — | — |
| 2021-04-12 | $44,700.00 | $44,700.00 | 15 | — | — |
| 2021-04-09 | $46,200.00 | $46,200.00 | 7 | — | — |
| 2021-04-08 | $47,400.00 | $47,400.00 | 9 | — | — |
| 2021-04-07 | $46,200.00 | $46,200.00 | 9 | — | — |
| 2021-04-06 | $46,350.00 | $46,350.00 | 4 | — | — |
| 2021-04-05 | $48,300.00 | $48,300.00 | 5 | — | — |
| 2021-04-01 | $46,200.00 | $46,200.00 | 5 | — | — |
| 2021-03-31 | $46,350.00 | $46,350.00 | 4 | — | — |
| 2021-03-30 | $45,000.00 | $45,000.00 | 8 | — | — |
| 2021-03-29 | $47,550.00 | $47,550.00 | 6 | — | — |
| 2021-03-26 | $47,400.00 | $47,400.00 | 6 | — | — |
| 2021-03-25 | $48,300.00 | $48,300.00 | 7 | — | — |
| 2021-03-24 | $48,450.00 | $48,450.00 | 24 | — | — |
| 2021-03-23 | $50,550.00 | $50,550.00 | 7 | — | — |
| 2021-03-22 | $50,850.00 | $50,850.00 | 12 | — | — |
| 2021-03-19 | $49,650.00 | $49,650.00 | 7 | — | — |
| 2021-03-18 | $50,400.00 | $50,400.00 | 11 | — | — |
| 2021-03-17 | $52,050.00 | $52,050.00 | 10 | — | — |
| 2021-03-16 | $48,750.00 | $48,750.00 | 20 | — | — |
| 2021-03-15 | $54,750.00 | $54,750.00 | 17 | — | — |
| 2021-03-12 | $54,750.00 | $54,750.00 | 24 | — | — |
| 2021-03-11 | $52,200.00 | $52,200.00 | 21 | — | — |
| 2021-03-10 | $48,450.00 | $48,450.00 | 10 | — | — |
| 2021-03-09 | $49,050.00 | $49,050.00 | 18 | — | — |
| 2021-03-08 | $45,450.00 | $45,450.00 | 11 | — | — |
| 2021-03-05 | $47,250.00 | $47,250.00 | 22 | — | — |
| 2021-03-04 | $43,800.00 | $43,800.00 | 30 | — | — |
| 2021-03-03 | $48,150.00 | $48,150.00 | 20 | — | — |
| 2021-03-02 | $48,900.00 | $48,900.00 | 11 | — | — |
| 2021-03-01 | $51,750.00 | $51,750.00 | 25 | — | — |
| 2021-02-26 | $48,900.00 | $48,900.00 | 15 | — | — |
| 2021-02-25 | $52,050.00 | $52,050.00 | 43 | — | — |
| 2021-02-24 | $53,700.00 | $53,700.00 | 15 | — | — |
| 2021-02-23 | $52,350.00 | $52,350.00 | 49 | — | — |
| 2021-02-22 | $57,000.00 | $57,000.00 | 38 | — | — |
| 2021-02-19 | $61,650.00 | $61,650.00 | 25 | — | — |
| 2021-02-18 | $61,200.00 | $61,200.00 | 79 | — | — |
| 2021-02-17 | $61,350.00 | $61,350.00 | 20 | — | — |
| 2021-02-16 | $62,700.00 | $62,700.00 | 24 | — | — |
| 2021-02-12 | $62,550.00 | $62,550.00 | 53 | — | — |
| 2021-02-11 | $66,600.00 | $66,600.00 | 226 | — | — |
| 2021-02-10 | $61,800.00 | $61,800.00 | 31 | — | — |
| 2021-02-09 | $60,000.00 | $60,000.00 | 26 | — | — |
| 2021-02-08 | $60,000.00 | $60,000.00 | 41 | — | — |
| 2021-02-05 | $55,500.00 | $55,500.00 | 25 | — | — |
| 2021-02-04 | $56,100.00 | $56,100.00 | 45 | — | — |
| 2021-02-03 | $55,050.00 | $55,050.00 | 46 | — | — |
| 2021-02-02 | $50,850.00 | $50,850.00 | 27 | — | — |
| 2021-02-01 | $49,350.00 | $49,350.00 | 27 | — | — |
| 2021-01-29 | $50,100.00 | $50,100.00 | 27 | — | — |
| 2021-01-28 | $53,250.00 | $53,250.00 | 72 | — | — |
| 2021-01-27 | $48,600.00 | $48,600.00 | 39 | — | — |
| 2021-01-26 | $52,950.00 | $52,950.00 | 20 | — | — |
| 2021-01-25 | $55,650.00 | $55,650.00 | 24 | — | — |
| 2021-01-22 | $53,850.00 | $53,850.00 | 33 | — | — |
| 2021-01-21 | $54,750.00 | $54,750.00 | 30 | — | — |
| 2021-01-20 | $55,950.00 | $55,950.00 | 28 | — | — |
| 2021-01-19 | $57,750.00 | $57,750.00 | 90 | — | — |
| 2021-01-15 | $62,250.00 | $62,250.00 | 38 | — | — |
| 2021-01-14 | $65,100.00 | $65,100.00 | 128 | — | — |
| 2021-01-13 | $63,750.00 | $63,750.00 | 109 | — | — |
| 2021-01-12 | $68,250.00 | $68,250.00 | 22 | — | — |
| 2021-01-11 | $66,750.00 | $66,750.00 | 59 | — | — |
| 2021-01-08 | $60,600.00 | $60,600.00 | 44 | — | — |
| 2021-01-07 | $54,150.00 | $54,150.00 | 31 | — | — |
| 2021-01-06 | $54,000.00 | $54,000.00 | 26 | — | — |
| 2021-01-05 | $55,050.00 | $55,050.00 | 19 | — | — |
| 2021-01-04 | $52,500.00 | $52,500.00 | 20 | — | — |