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
- 2018-03-14 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 | $16,920.00 | $16,920.00 | 1,076 | — | — |
| 2021-12-30 | $15,912.00 | $15,912.00 | 682 | — | — |
| 2021-12-29 | $15,840.00 | $15,840.00 | 704 | — | — |
| 2021-12-28 | $15,948.00 | $15,948.00 | 2,395 | — | — |
| 2021-12-27 | $14,688.00 | $14,688.00 | 911 | — | — |
| 2021-12-23 | $18,432.00 | $18,432.00 | 15,766 | — | — |
| 2021-12-22 | $17,424.00 | $17,424.00 | 4,883 | — | — |
| 2021-12-21 | $11,664.00 | $11,664.00 | 279 | — | — |
| 2021-12-20 | $10,404.00 | $10,404.00 | 338 | — | — |
| 2021-12-17 | $10,656.00 | $10,656.00 | 491 | — | — |
| 2021-12-16 | $11,772.00 | $11,772.00 | 451 | — | — |
| 2021-12-15 | $14,796.00 | $14,796.00 | 1,388 | — | — |
| 2021-12-14 | $12,600.00 | $12,600.00 | 525 | — | — |
| 2021-12-13 | $13,068.00 | $13,068.00 | 937 | — | — |
| 2021-12-10 | $15,948.00 | $15,948.00 | 3,823 | — | — |
| 2021-12-09 | $17,892.00 | $17,892.00 | 32,652 | — | — |
| 2021-12-08 | $10,728.00 | $10,728.00 | 6,522 | — | — |
| 2021-12-07 | $11,484.00 | $11,484.00 | 40,901 | — | — |
| 2021-12-06 | $4,860.00 | $4,860.00 | 53 | — | — |
| 2021-12-03 | $4,500.00 | $4,500.00 | 39 | — | — |
| 2021-12-02 | $4,968.00 | $4,968.00 | 36 | — | — |
| 2021-12-01 | $5,292.00 | $5,292.00 | 30 | — | — |
| 2021-11-30 | $5,688.00 | $5,688.00 | 37 | — | — |
| 2021-11-29 | $5,724.00 | $5,724.00 | 32 | — | — |
| 2021-11-26 | $5,688.00 | $5,688.00 | 33 | — | — |
| 2021-11-24 | $6,120.00 | $6,120.00 | 58 | — | — |
| 2021-11-23 | $5,904.00 | $5,904.00 | 189 | — | — |
| 2021-11-22 | $5,004.00 | $5,004.00 | 78 | — | — |
| 2021-11-19 | $5,706.00 | $5,706.00 | 59 | — | — |
| 2021-11-18 | $5,976.00 | $5,976.00 | 107 | — | — |
| 2021-11-17 | $6,462.00 | $6,462.00 | 592 | — | — |
| 2021-11-16 | $5,454.00 | $5,454.00 | 266 | — | — |
| 2021-11-15 | $7,704.00 | $7,704.00 | 73 | — | — |
| 2021-11-12 | $7,956.00 | $7,956.00 | 15 | — | — |
| 2021-11-11 | $8,136.00 | $8,136.00 | 18 | — | — |
| 2021-11-10 | $7,884.00 | $7,884.00 | 28 | — | — |
| 2021-11-09 | $7,884.00 | $7,884.00 | 27 | — | — |
| 2021-11-08 | $8,028.00 | $8,028.00 | 17 | — | — |
| 2021-11-05 | $8,100.00 | $8,100.00 | 35 | — | — |
| 2021-11-04 | $8,280.00 | $8,280.00 | 53 | — | — |
| 2021-11-03 | $8,100.00 | $8,100.00 | 29 | — | — |
| 2021-11-02 | $7,920.00 | $7,920.00 | 40 | — | — |
| 2021-11-01 | $8,208.00 | $8,208.00 | 54 | — | — |
| 2021-10-29 | $7,920.00 | $7,920.00 | 53 | — | — |
| 2021-10-28 | $8,208.00 | $8,208.00 | 31 | — | — |
| 2021-10-27 | $7,884.00 | $7,884.00 | 92 | — | — |
| 2021-10-26 | $8,532.00 | $8,532.00 | 483 | — | — |
| 2021-10-25 | $7,848.00 | $7,848.00 | 104 | — | — |
| 2021-10-22 | $8,028.00 | $8,028.00 | 149 | — | — |
| 2021-10-21 | $8,784.00 | $8,784.00 | 77 | — | — |
| 2021-10-20 | $8,892.00 | $8,892.00 | 79 | — | — |
| 2021-10-19 | $8,784.00 | $8,784.00 | 61 | — | — |
| 2021-10-18 | $8,712.00 | $8,712.00 | 71 | — | — |
| 2021-10-15 | $8,532.00 | $8,532.00 | 117 | — | — |
| 2021-10-14 | $8,928.00 | $8,928.00 | 382 | — | — |
| 2021-10-13 | $8,820.00 | $8,820.00 | 83 | — | — |
| 2021-10-12 | $8,820.00 | $8,820.00 | 125 | — | — |
| 2021-10-11 | $8,460.00 | $8,460.00 | 49 | — | — |
| 2021-10-08 | $8,532.00 | $8,532.00 | 52 | — | — |
| 2021-10-07 | $8,964.00 | $8,964.00 | 72 | — | — |
| 2021-10-06 | $9,072.00 | $9,072.00 | 113 | — | — |
| 2021-10-05 | $8,424.00 | $8,424.00 | 156 | — | — |
| 2021-10-04 | $8,892.00 | $8,892.00 | 219 | — | — |
| 2021-10-01 | $10,332.00 | $10,332.00 | 191 | — | — |
| 2021-09-30 | $10,908.00 | $10,908.00 | 124 | — | — |
| 2021-09-29 | $11,412.00 | $11,412.00 | 276 | — | — |
| 2021-09-28 | $12,636.00 | $12,636.00 | 236 | — | — |
| 2021-09-27 | $14,256.00 | $14,256.00 | 430 | — | — |
| 2021-09-24 | $16,164.00 | $16,164.00 | 659 | — | — |
| 2021-09-23 | $16,884.00 | $16,884.00 | 3,547 | — | — |
| 2021-09-22 | $15,516.00 | $15,516.00 | 830 | — | — |
| 2021-09-21 | $16,380.00 | $16,380.00 | 3,787 | — | — |
| 2021-09-20 | $11,052.00 | $11,052.00 | 70 | — | — |
| 2021-09-17 | $10,620.00 | $10,620.00 | 225 | — | — |
| 2021-09-16 | $11,196.00 | $11,196.00 | 30 | — | — |
| 2021-09-15 | $11,052.00 | $11,052.00 | 24 | — | — |
| 2021-09-14 | $11,340.00 | $11,340.00 | 43 | — | — |
| 2021-09-13 | $11,952.00 | $11,952.00 | 46 | — | — |
| 2021-09-10 | $12,600.00 | $12,600.00 | 29 | — | — |
| 2021-09-09 | $12,780.00 | $12,780.00 | 41 | — | — |
| 2021-09-08 | $12,960.00 | $12,960.00 | 108 | — | — |
| 2021-09-07 | $13,608.00 | $13,608.00 | 225 | — | — |
| 2021-09-03 | $12,096.00 | $12,096.00 | 108 | — | — |
| 2021-09-02 | $11,440.80 | $11,440.80 | 46 | — | — |
| 2021-09-01 | $11,196.00 | $11,196.00 | 57 | — | — |
| 2021-08-31 | $11,376.00 | $11,376.00 | 122 | — | — |
| 2021-08-30 | $11,052.00 | $11,052.00 | 56 | — | — |
| 2021-08-27 | $11,160.00 | $11,160.00 | 88 | — | — |
| 2021-08-26 | $11,088.00 | $11,088.00 | 117 | — | — |
| 2021-08-25 | $11,556.00 | $11,556.00 | 126 | — | — |
| 2021-08-24 | $11,448.00 | $11,448.00 | 119 | — | — |
| 2021-08-23 | $11,376.00 | $11,376.00 | 111 | — | — |
| 2021-08-20 | $11,736.00 | $11,736.00 | 388 | — | — |
| 2021-08-19 | $13,788.00 | $13,788.00 | 9,149 | — | — |
| 2021-08-18 | $11,268.00 | $11,268.00 | 183 | — | — |
| 2021-08-17 | $12,420.00 | $12,420.00 | 732 | — | — |
| 2021-08-16 | $10,440.00 | $10,440.00 | 128 | — | — |
| 2021-08-13 | $11,808.00 | $11,808.00 | 164 | — | — |
| 2021-08-12 | $12,492.00 | $12,492.00 | 96 | — | — |
| 2021-08-11 | $12,996.00 | $12,996.00 | 151 | — | — |
| 2021-08-10 | $13,680.00 | $13,680.00 | 224 | — | — |
| 2021-08-09 | $14,868.00 | $14,868.00 | 162 | — | — |
| 2021-08-06 | $15,300.00 | $15,300.00 | 312 | — | — |
| 2021-08-05 | $16,380.00 | $16,380.00 | 5,898 | — | — |
| 2021-08-04 | $14,724.00 | $14,724.00 | 495 | — | — |
| 2021-08-03 | $17,280.00 | $17,280.00 | 620 | — | — |
| 2021-08-02 | $19,584.00 | $19,584.00 | 792 | — | — |
| 2021-07-30 | $20,340.00 | $20,340.00 | 1,870 | — | — |
| 2021-07-29 | $20,016.00 | $20,016.00 | 11 | — | — |
| 2021-07-28 | $22,500.00 | $22,500.00 | 22 | — | — |
| 2021-07-27 | $22,464.00 | $22,464.00 | 12 | — | — |
| 2021-07-26 | $22,618.80 | $22,618.80 | 2 | — | — |
| 2021-07-23 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2021-07-22 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2021-07-21 | $25,560.00 | $25,560.00 | 11 | — | — |
| 2021-07-20 | $28,872.00 | $28,872.00 | 4 | — | — |
| 2021-07-19 | $34,776.00 | $34,776.00 | 0 | — | — |
| 2021-07-16 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2021-07-15 | $37,260.00 | $37,260.00 | 0 | — | — |
| 2021-07-14 | $40,377.60 | $40,377.60 | 0 | — | — |
| 2021-07-13 | $40,694.40 | $40,694.40 | 4 | — | — |
| 2021-07-12 | $42,454.80 | $42,454.80 | 5 | — | — |
| 2021-07-09 | $42,555.60 | $42,555.60 | 1 | — | — |
| 2021-07-08 | $42,908.40 | $42,908.40 | 10 | — | — |
| 2021-07-07 | $42,620.40 | $42,620.40 | 12 | — | — |
| 2021-07-06 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2021-07-02 | $52,164.00 | $52,164.00 | 0 | — | — |
| 2021-07-01 | $52,164.00 | $52,164.00 | 0 | — | — |
| 2021-06-30 | $52,164.00 | $52,164.00 | 0 | — | — |
| 2021-06-29 | $52,164.00 | $52,164.00 | 0 | — | — |
| 2021-06-28 | $52,128.00 | $52,128.00 | 0 | — | — |
| 2021-06-25 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2021-06-24 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2021-06-23 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2021-06-22 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2021-06-21 | $47,340.00 | $47,340.00 | 1 | — | — |
| 2021-06-18 | $46,944.00 | $46,944.00 | 0 | — | — |
| 2021-06-17 | $49,500.00 | $49,500.00 | 0 | — | — |
| 2021-06-16 | $50,040.00 | $50,040.00 | 1 | — | — |
| 2021-06-15 | $52,020.00 | $52,020.00 | 0 | — | — |
| 2021-06-14 | $57,564.00 | $57,564.00 | 0 | — | — |
| 2021-06-11 | $57,600.00 | $57,600.00 | 5 | — | — |
| 2021-06-10 | $52,380.00 | $52,380.00 | 0 | — | — |
| 2021-06-09 | $54,000.00 | $54,000.00 | 4 | — | — |
| 2021-06-08 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2021-06-07 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2021-06-04 | $39,636.00 | $39,636.00 | 0 | — | — |
| 2021-06-03 | $51,444.00 | $51,444.00 | 0 | — | — |
| 2021-06-02 | $48,276.00 | $48,276.00 | 1 | — | — |
| 2021-06-01 | $50,076.00 | $50,076.00 | 0 | — | — |
| 2021-05-28 | $49,860.00 | $49,860.00 | 0 | — | — |
| 2021-05-27 | $50,040.00 | $50,040.00 | 1 | — | — |
| 2021-05-26 | $49,158.00 | $49,158.00 | 0 | — | — |
| 2021-05-25 | $48,420.00 | $48,420.00 | 1 | — | — |
| 2021-05-24 | $48,420.00 | $48,420.00 | 0 | — | — |
| 2021-05-21 | $48,564.00 | $48,564.00 | 0 | — | — |
| 2021-05-20 | $48,564.00 | $48,564.00 | 0 | — | — |
| 2021-05-19 | $46,116.00 | $46,116.00 | 0 | — | — |
| 2021-05-18 | $46,116.00 | $46,116.00 | 1 | — | — |
| 2021-05-17 | $47,088.00 | $47,088.00 | 0 | — | — |
| 2021-05-14 | $47,448.00 | $47,448.00 | 0 | — | — |
| 2021-05-13 | $47,448.00 | $47,448.00 | 0 | — | — |
| 2021-05-12 | $47,088.00 | $47,088.00 | 2 | — | — |
| 2021-05-11 | $46,440.00 | $46,440.00 | 5 | — | — |
| 2021-05-10 | $47,088.00 | $47,088.00 | 2 | — | — |
| 2021-05-07 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2021-05-06 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2021-05-05 | $47,304.00 | $47,304.00 | 1 | — | — |
| 2021-05-04 | $46,692.00 | $46,692.00 | 3 | — | — |
| 2021-05-03 | $46,404.00 | $46,404.00 | 0 | — | — |
| 2021-04-30 | $45,828.00 | $45,828.00 | 0 | — | — |
| 2021-04-29 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2021-04-28 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2021-04-27 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2021-04-26 | $45,792.00 | $45,792.00 | 0 | — | — |
| 2021-04-23 | $45,792.00 | $45,792.00 | 0 | — | — |
| 2021-04-22 | $45,792.00 | $45,792.00 | 0 | — | — |
| 2021-04-21 | $45,716.40 | $45,716.40 | 0 | — | — |
| 2021-04-20 | $45,716.40 | $45,716.40 | 0 | — | — |
| 2021-04-19 | $45,756.00 | $45,756.00 | 0 | — | — |
| 2021-04-16 | $45,756.00 | $45,756.00 | 0 | — | — |
| 2021-04-15 | $45,802.80 | $45,802.80 | 0 | — | — |
| 2021-04-14 | $45,802.80 | $45,802.80 | 0 | — | — |
| 2021-04-13 | $46,332.00 | $46,332.00 | 1 | — | — |
| 2021-04-12 | $45,784.80 | $45,784.80 | 0 | — | — |
| 2021-04-09 | $46,454.40 | $46,454.40 | 0 | — | — |
| 2021-04-08 | $46,454.40 | $46,454.40 | 0 | — | — |
| 2021-04-07 | $46,260.00 | $46,260.00 | 0 | — | — |
| 2021-04-06 | $46,368.00 | $46,368.00 | 0 | — | — |
| 2021-04-05 | $46,908.00 | $46,908.00 | 0 | — | — |
| 2021-04-01 | $46,296.00 | $46,296.00 | 0 | — | — |
| 2021-03-31 | $47,088.00 | $47,088.00 | 0 | — | — |
| 2021-03-30 | $46,512.00 | $46,512.00 | 0 | — | — |
| 2021-03-29 | $47,628.00 | $47,628.00 | 1 | — | — |
| 2021-03-26 | $48,168.00 | $48,168.00 | 0 | — | — |
| 2021-03-25 | $44,445.60 | $44,445.60 | 0 | — | — |
| 2021-03-24 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2021-03-23 | $49,536.00 | $49,536.00 | 0 | — | — |
| 2021-03-22 | $49,536.00 | $49,536.00 | 0 | — | — |
| 2021-03-19 | $49,752.00 | $49,752.00 | 0 | — | — |
| 2021-03-18 | $49,824.00 | $49,824.00 | 0 | — | — |
| 2021-03-17 | $50,004.00 | $50,004.00 | 0 | — | — |
| 2021-03-16 | $50,184.00 | $50,184.00 | 1 | — | — |
| 2021-03-15 | $47,340.00 | $47,340.00 | 0 | — | — |
| 2021-03-12 | $50,832.00 | $50,832.00 | 0 | — | — |
| 2021-03-11 | $51,048.00 | $51,048.00 | 1 | — | — |
| 2021-03-10 | $50,364.00 | $50,364.00 | 5 | — | — |
| 2021-03-09 | $53,892.00 | $53,892.00 | 3 | — | — |
| 2021-03-08 | $48,960.00 | $48,960.00 | 2 | — | — |
| 2021-03-05 | $55,548.00 | $55,548.00 | 3 | — | — |
| 2021-03-04 | $47,520.00 | $47,520.00 | 4 | — | — |
| 2021-03-03 | $41,436.00 | $41,436.00 | 2 | — | — |
| 2021-03-02 | $48,564.00 | $48,564.00 | 3 | — | — |
| 2021-03-01 | $49,176.00 | $49,176.00 | 2 | — | — |
| 2021-02-26 | $50,724.00 | $50,724.00 | 3 | — | — |
| 2021-02-25 | $47,160.00 | $47,160.00 | 1 | — | — |
| 2021-02-24 | $50,940.00 | $50,940.00 | 1 | — | — |
| 2021-02-23 | $49,536.00 | $49,536.00 | 4 | — | — |
| 2021-02-22 | $52,344.00 | $52,344.00 | 1 | — | — |
| 2021-02-19 | $54,270.00 | $54,270.00 | 1 | — | — |
| 2021-02-18 | $52,488.00 | $52,488.00 | 1 | — | — |
| 2021-02-17 | $52,848.00 | $52,848.00 | 3 | — | — |
| 2021-02-16 | $55,321.20 | $55,321.20 | 2 | — | — |
| 2021-02-12 | $57,456.00 | $57,456.00 | 2 | — | — |
| 2021-02-11 | $59,400.00 | $59,400.00 | 4 | — | — |
| 2021-02-10 | $62,172.00 | $62,172.00 | 2 | — | — |
| 2021-02-09 | $64,260.00 | $64,260.00 | 2 | — | — |
| 2021-02-08 | $64,062.00 | $64,062.00 | 2 | — | — |
| 2021-02-05 | $59,184.00 | $59,184.00 | 3 | — | — |
| 2021-02-04 | $61,740.00 | $61,740.00 | 6 | — | — |
| 2021-02-03 | $64,836.00 | $64,836.00 | 6 | — | — |
| 2021-02-02 | $69,984.00 | $69,984.00 | 17 | — | — |
| 2021-02-01 | $86,364.00 | $86,364.00 | 36 | — | — |
| 2021-01-29 | $44,784.00 | $44,784.00 | 0 | — | — |
| 2021-01-28 | $45,619.20 | $45,619.20 | 0 | — | — |
| 2021-01-27 | $44,064.00 | $44,064.00 | 0 | — | — |
| 2021-01-26 | $45,525.60 | $45,525.60 | 1 | — | — |
| 2021-01-25 | $44,280.00 | $44,280.00 | 1 | — | — |
| 2021-01-22 | $45,936.00 | $45,936.00 | 0 | — | — |
| 2021-01-21 | $45,936.00 | $45,936.00 | 0 | — | — |
| 2021-01-20 | $45,180.00 | $45,180.00 | 0 | — | — |
| 2021-01-19 | $45,576.00 | $45,576.00 | 0 | — | — |
| 2021-01-15 | $44,892.00 | $44,892.00 | 0 | — | — |
| 2021-01-14 | $46,548.00 | $46,548.00 | 1 | — | — |
| 2021-01-13 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2021-01-12 | $45,540.00 | $45,540.00 | 0 | — | — |
| 2021-01-11 | $44,928.00 | $44,928.00 | 0 | — | — |
| 2021-01-08 | $44,928.00 | $44,928.00 | 0 | — | — |
| 2021-01-07 | $42,156.00 | $42,156.00 | 0 | — | — |
| 2021-01-06 | $43,704.00 | $43,704.00 | 0 | — | — |
| 2021-01-05 | $42,876.00 | $42,876.00 | 0 | — | — |
| 2021-01-04 | $44,352.00 | $44,352.00 | 0 | — | — |