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
- 2015-05-04 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 | $125,550.00 | $125,550.00 | 3 | — | — |
| 2021-12-30 | $125,820.00 | $125,820.00 | 6 | — | — |
| 2021-12-29 | $130,275.00 | $130,275.00 | 12 | — | — |
| 2021-12-28 | $136,350.00 | $136,350.00 | 3 | — | — |
| 2021-12-27 | $139,050.00 | $139,050.00 | 4 | — | — |
| 2021-12-23 | $144,450.00 | $144,450.00 | 2 | — | — |
| 2021-12-22 | $148,500.00 | $148,500.00 | 2 | — | — |
| 2021-12-21 | $151,200.00 | $151,200.00 | 3 | — | — |
| 2021-12-20 | $155,250.00 | $155,250.00 | 5 | — | — |
| 2021-12-17 | $159,300.00 | $159,300.00 | 7 | — | — |
| 2021-12-16 | $144,450.00 | $144,450.00 | 11 | — | — |
| 2021-12-15 | $143,100.00 | $143,100.00 | 10 | — | — |
| 2021-12-14 | $152,550.00 | $152,550.00 | 3 | — | — |
| 2021-12-13 | $159,300.00 | $159,300.00 | 4 | — | — |
| 2021-12-10 | $162,000.00 | $162,000.00 | 2 | — | — |
| 2021-12-09 | $160,650.00 | $160,650.00 | 4 | — | — |
| 2021-12-08 | $174,150.00 | $174,150.00 | 4 | — | — |
| 2021-12-07 | $168,750.00 | $168,750.00 | 6 | — | — |
| 2021-12-06 | $159,300.00 | $159,300.00 | 5 | — | — |
| 2021-12-03 | $155,250.00 | $155,250.00 | 6 | — | — |
| 2021-12-02 | $170,100.00 | $170,100.00 | 9 | — | — |
| 2021-12-01 | $164,700.00 | $164,700.00 | 7 | — | — |
| 2021-11-30 | $175,500.00 | $175,500.00 | 7 | — | — |
| 2021-11-29 | $186,300.00 | $186,300.00 | 9 | — | — |
| 2021-11-26 | $195,750.00 | $195,750.00 | 4 | — | — |
| 2021-11-24 | $202,500.00 | $202,500.00 | 6 | — | — |
| 2021-11-23 | $201,150.00 | $201,150.00 | 4 | — | — |
| 2021-11-22 | $201,150.00 | $201,150.00 | 9 | — | — |
| 2021-11-19 | $218,700.00 | $218,700.00 | 4 | — | — |
| 2021-11-18 | $218,700.00 | $218,700.00 | 9 | — | — |
| 2021-11-17 | $230,850.00 | $230,850.00 | 5 | — | — |
| 2021-11-16 | $240,300.00 | $240,300.00 | 4 | — | — |
| 2021-11-15 | $243,000.00 | $243,000.00 | 3 | — | — |
| 2021-11-12 | $241,650.00 | $241,650.00 | 6 | — | — |
| 2021-11-11 | $247,050.00 | $247,050.00 | 4 | — | — |
| 2021-11-10 | $238,950.00 | $238,950.00 | 7 | — | — |
| 2021-11-09 | $259,200.00 | $259,200.00 | 9 | — | — |
| 2021-11-08 | $267,300.00 | $267,300.00 | 11 | — | — |
| 2021-11-05 | $280,800.00 | $280,800.00 | 33 | — | — |
| 2021-11-04 | $261,900.00 | $261,900.00 | 7 | — | — |
| 2021-11-03 | $260,550.00 | $260,550.00 | 9 | — | — |
| 2021-11-02 | $255,150.00 | $255,150.00 | 4 | — | — |
| 2021-11-01 | $255,150.00 | $255,150.00 | 6 | — | — |
| 2021-10-29 | $237,600.00 | $237,600.00 | 9 | — | — |
| 2021-10-28 | $248,400.00 | $248,400.00 | 16 | — | — |
| 2021-10-27 | $222,750.00 | $222,750.00 | 7 | — | — |
| 2021-10-26 | $232,200.00 | $232,200.00 | 8 | — | — |
| 2021-10-25 | $233,550.00 | $233,550.00 | 8 | — | — |
| 2021-10-22 | $238,950.00 | $238,950.00 | 14 | — | — |
| 2021-10-21 | $249,750.00 | $249,750.00 | 7 | — | — |
| 2021-10-20 | $255,150.00 | $255,150.00 | 8 | — | — |
| 2021-10-19 | $260,550.00 | $260,550.00 | 14 | — | — |
| 2021-10-18 | $252,450.00 | $252,450.00 | 5 | — | — |
| 2021-10-15 | $255,150.00 | $255,150.00 | 7 | — | — |
| 2021-10-14 | $259,200.00 | $259,200.00 | 9 | — | — |
| 2021-10-13 | $275,400.00 | $275,400.00 | 9 | — | — |
| 2021-10-12 | $267,300.00 | $267,300.00 | 6 | — | — |
| 2021-10-11 | $260,550.00 | $260,550.00 | 10 | — | — |
| 2021-10-08 | $260,550.00 | $260,550.00 | 14 | — | — |
| 2021-10-07 | $247,050.00 | $247,050.00 | 9 | — | — |
| 2021-10-06 | $245,700.00 | $245,700.00 | 9 | — | — |
| 2021-10-05 | $247,050.00 | $247,050.00 | 26 | — | — |
| 2021-10-04 | $252,450.00 | $252,450.00 | 16 | — | — |
| 2021-10-01 | $278,100.00 | $278,100.00 | 13 | — | — |
| 2021-09-30 | $279,450.00 | $279,450.00 | 22 | — | — |
| 2021-09-29 | $283,500.00 | $283,500.00 | 34 | — | — |
| 2021-09-28 | $284,850.00 | $284,850.00 | 14 | — | — |
| 2021-09-27 | $307,800.00 | $307,800.00 | 11 | — | — |
| 2021-09-24 | $302,400.00 | $302,400.00 | 12 | — | — |
| 2021-09-23 | $295,650.00 | $295,650.00 | 18 | — | — |
| 2021-09-22 | $314,550.00 | $314,550.00 | 8 | — | — |
| 2021-09-21 | $311,850.00 | $311,850.00 | 17 | — | — |
| 2021-09-20 | $342,900.00 | $342,900.00 | 18 | — | — |
| 2021-09-17 | $337,500.00 | $337,500.00 | 41 | — | — |
| 2021-09-16 | $367,200.00 | $367,200.00 | 17 | — | — |
| 2021-09-15 | $357,750.00 | $357,750.00 | 29 | — | — |
| 2021-09-14 | $400,950.00 | $400,950.00 | 69 | — | — |
| 2021-09-13 | $380,700.00 | $380,700.00 | 59 | — | — |
| 2021-09-10 | $465,750.00 | $465,750.00 | 61 | — | — |
| 2021-09-09 | $472,500.00 | $472,500.00 | 185 | — | — |
| 2021-09-08 | $410,400.00 | $410,400.00 | 53 | — | — |
| 2021-09-07 | $421,200.00 | $421,200.00 | 200 | — | — |
| 2021-09-03 | $355,050.00 | $355,050.00 | 442 | — | — |
| 2021-09-02 | $298,350.00 | $298,350.00 | 11 | — | — |
| 2021-09-01 | $283,500.00 | $283,500.00 | 11 | — | — |
| 2021-08-31 | $268,650.00 | $268,650.00 | 7 | — | — |
| 2021-08-30 | $257,850.00 | $257,850.00 | 5 | — | — |
| 2021-08-27 | $244,350.00 | $244,350.00 | 2 | — | — |
| 2021-08-26 | $240,300.00 | $240,300.00 | 2 | — | — |
| 2021-08-25 | $247,050.00 | $247,050.00 | 3 | — | — |
| 2021-08-24 | $241,650.00 | $241,650.00 | 3 | — | — |
| 2021-08-23 | $237,600.00 | $237,600.00 | 3 | — | — |
| 2021-08-20 | $226,800.00 | $226,800.00 | 5 | — | — |
| 2021-08-19 | $222,750.00 | $222,750.00 | 16 | — | — |
| 2021-08-18 | $261,900.00 | $261,900.00 | 86 | — | — |
| 2021-08-17 | $263,250.00 | $263,250.00 | 87 | — | — |
| 2021-08-16 | $217,350.00 | $217,350.00 | 3 | — | — |
| 2021-08-13 | $232,200.00 | $232,200.00 | 4 | — | — |
| 2021-08-12 | $251,100.00 | $251,100.00 | 2 | — | — |
| 2021-08-11 | $259,200.00 | $259,200.00 | 2 | — | — |
| 2021-08-10 | $259,200.00 | $259,200.00 | 2 | — | — |
| 2021-08-09 | $263,250.00 | $263,250.00 | 2 | — | — |
| 2021-08-06 | $259,200.00 | $259,200.00 | 3 | — | — |
| 2021-08-05 | $257,850.00 | $257,850.00 | 1 | — | — |
| 2021-08-04 | $253,800.00 | $253,800.00 | 1 | — | — |
| 2021-08-03 | $259,200.00 | $259,200.00 | 2 | — | — |
| 2021-08-02 | $257,850.00 | $257,850.00 | 2 | — | — |
| 2021-07-30 | $257,850.00 | $257,850.00 | 2 | — | — |
| 2021-07-29 | $264,600.00 | $264,600.00 | 1 | — | — |
| 2021-07-28 | $265,950.00 | $265,950.00 | 4 | — | — |
| 2021-07-27 | $249,750.00 | $249,750.00 | 4 | — | — |
| 2021-07-26 | $257,850.00 | $257,850.00 | 3 | — | — |
| 2021-07-23 | $259,200.00 | $259,200.00 | 3 | — | — |
| 2021-07-22 | $272,700.00 | $272,700.00 | 3 | — | — |
| 2021-07-21 | $271,350.00 | $271,350.00 | 4 | — | — |
| 2021-07-20 | $268,650.00 | $268,650.00 | 4 | — | — |
| 2021-07-19 | $267,300.00 | $267,300.00 | 5 | — | — |
| 2021-07-16 | $267,300.00 | $267,300.00 | 8 | — | — |
| 2021-07-15 | $278,100.00 | $278,100.00 | 5 | — | — |
| 2021-07-14 | $287,550.00 | $287,550.00 | 4 | — | — |
| 2021-07-13 | $299,700.00 | $299,700.00 | 5 | — | — |
| 2021-07-12 | $311,850.00 | $311,850.00 | 6 | — | — |
| 2021-07-09 | $314,550.00 | $314,550.00 | 8 | — | — |
| 2021-07-08 | $309,150.00 | $309,150.00 | 7 | — | — |
| 2021-07-07 | $280,800.00 | $280,800.00 | 5 | — | — |
| 2021-07-06 | $292,950.00 | $292,950.00 | 4 | — | — |
| 2021-07-02 | $295,650.00 | $295,650.00 | 6 | — | — |
| 2021-07-01 | $310,500.00 | $310,500.00 | 4 | — | — |
| 2021-06-30 | $321,300.00 | $321,300.00 | 9 | — | — |
| 2021-06-29 | $330,750.00 | $330,750.00 | 16 | — | — |
| 2021-06-28 | $351,000.00 | $351,000.00 | 45 | — | — |
| 2021-06-25 | $292,950.00 | $292,950.00 | 6 | — | — |
| 2021-06-24 | $284,850.00 | $284,850.00 | 6 | — | — |
| 2021-06-23 | $295,650.00 | $295,650.00 | 4 | — | — |
| 2021-06-22 | $286,200.00 | $286,200.00 | 7 | — | — |
| 2021-06-21 | $279,450.00 | $279,450.00 | 5 | — | — |
| 2021-06-18 | $290,250.00 | $290,250.00 | 4 | — | — |
| 2021-06-17 | $301,050.00 | $301,050.00 | 3 | — | — |
| 2021-06-16 | $302,400.00 | $302,400.00 | 4 | — | — |
| 2021-06-15 | $298,350.00 | $298,350.00 | 7 | — | — |
| 2021-06-14 | $325,350.00 | $325,350.00 | 5 | — | — |
| 2021-06-11 | $321,300.00 | $321,300.00 | 4 | — | — |
| 2021-06-10 | $326,700.00 | $326,700.00 | 5 | — | — |
| 2021-06-09 | $334,800.00 | $334,800.00 | 6 | — | — |
| 2021-06-08 | $340,200.00 | $340,200.00 | 11 | — | — |
| 2021-06-07 | $359,100.00 | $359,100.00 | 25 | — | — |
| 2021-06-04 | $318,600.00 | $318,600.00 | 3 | — | — |
| 2021-06-03 | $321,300.00 | $321,300.00 | 7 | — | — |
| 2021-06-02 | $310,500.00 | $310,500.00 | 17 | — | — |
| 2021-06-01 | $321,300.00 | $321,300.00 | 7 | — | — |
| 2021-05-28 | $301,050.00 | $301,050.00 | 6 | — | — |
| 2021-05-27 | $307,800.00 | $307,800.00 | 7 | — | — |
| 2021-05-26 | $299,700.00 | $299,700.00 | 9 | — | — |
| 2021-05-25 | $307,800.00 | $307,800.00 | 10 | — | — |
| 2021-05-24 | $337,500.00 | $337,500.00 | 47 | — | — |
| 2021-05-21 | $367,200.00 | $367,200.00 | 265 | — | — |
| 2021-05-20 | $328,050.00 | $328,050.00 | 19 | — | — |
| 2021-05-19 | $294,300.00 | $294,300.00 | 4 | — | — |
| 2021-05-18 | $302,400.00 | $302,400.00 | 6 | — | — |
| 2021-05-17 | $278,100.00 | $278,100.00 | 3 | — | — |
| 2021-05-14 | $257,850.00 | $257,850.00 | 3 | — | — |
| 2021-05-13 | $256,500.00 | $256,500.00 | 7 | — | — |
| 2021-05-12 | $275,400.00 | $275,400.00 | 4 | — | — |
| 2021-05-11 | $288,900.00 | $288,900.00 | 4 | — | — |
| 2021-05-10 | $278,100.00 | $278,100.00 | 5 | — | — |
| 2021-05-07 | $309,150.00 | $309,150.00 | 2 | — | — |
| 2021-05-06 | $297,000.00 | $297,000.00 | 4 | — | — |
| 2021-05-05 | $315,900.00 | $315,900.00 | 4 | — | — |
| 2021-05-04 | $334,800.00 | $334,800.00 | 11 | — | — |
| 2021-05-03 | $328,050.00 | $328,050.00 | 5 | — | — |
| 2021-04-30 | $321,300.00 | $321,300.00 | 3 | — | — |
| 2021-04-29 | $334,800.00 | $334,800.00 | 9 | — | — |
| 2021-04-28 | $364,500.00 | $364,500.00 | 21 | — | — |
| 2021-04-27 | $315,900.00 | $315,900.00 | 3 | — | — |
| 2021-04-26 | $328,050.00 | $328,050.00 | 6 | — | — |
| 2021-04-23 | $315,900.00 | $315,900.00 | 3 | — | — |
| 2021-04-22 | $307,800.00 | $307,800.00 | 4 | — | — |
| 2021-04-21 | $313,200.00 | $313,200.00 | 6 | — | — |
| 2021-04-20 | $291,600.00 | $291,600.00 | 6 | — | — |
| 2021-04-19 | $309,150.00 | $309,150.00 | 7 | — | — |
| 2021-04-16 | $321,300.00 | $321,300.00 | 6 | — | — |
| 2021-04-15 | $319,950.00 | $319,950.00 | 7 | — | — |
| 2021-04-14 | $337,500.00 | $337,500.00 | 5 | — | — |
| 2021-04-13 | $348,300.00 | $348,300.00 | 8 | — | — |
| 2021-04-12 | $352,350.00 | $352,350.00 | 8 | — | — |
| 2021-04-09 | $376,650.00 | $376,650.00 | 7 | — | — |
| 2021-04-08 | $394,200.00 | $394,200.00 | 11 | — | — |
| 2021-04-07 | $388,800.00 | $388,800.00 | 7 | — | — |
| 2021-04-06 | $405,000.00 | $405,000.00 | 20 | — | — |
| 2021-04-05 | $402,300.00 | $402,300.00 | 6 | — | — |
| 2021-04-01 | $422,550.00 | $422,550.00 | 7 | — | — |
| 2021-03-31 | $414,450.00 | $414,450.00 | 4 | — | — |
| 2021-03-30 | $400,950.00 | $400,950.00 | 5 | — | — |
| 2021-03-29 | $392,850.00 | $392,850.00 | 7 | — | — |
| 2021-03-26 | $423,900.00 | $423,900.00 | 9 | — | — |
| 2021-03-25 | $440,100.00 | $440,100.00 | 11 | — | — |
| 2021-03-24 | $467,100.00 | $467,100.00 | 17 | — | — |
| 2021-03-23 | $450,900.00 | $450,900.00 | 14 | — | — |
| 2021-03-22 | $475,200.00 | $475,200.00 | 10 | — | — |
| 2021-03-19 | $495,450.00 | $495,450.00 | 12 | — | — |
| 2021-03-18 | $483,300.00 | $483,300.00 | 15 | — | — |
| 2021-03-17 | $506,250.00 | $506,250.00 | 23 | — | — |
| 2021-03-16 | $506,250.00 | $506,250.00 | 259 | — | — |
| 2021-03-15 | $515,700.00 | $515,700.00 | 23 | — | — |
| 2021-03-12 | $499,500.00 | $499,500.00 | 30 | — | — |
| 2021-03-11 | $469,800.00 | $469,800.00 | 113 | — | — |
| 2021-03-10 | $612,900.00 | $612,900.00 | 1,961 | — | — |
| 2021-03-09 | $395,550.00 | $395,550.00 | 4 | — | — |
| 2021-03-08 | $355,050.00 | $355,050.00 | 4 | — | — |
| 2021-03-05 | $375,300.00 | $375,300.00 | 9 | — | — |
| 2021-03-04 | $395,550.00 | $395,550.00 | 10 | — | — |
| 2021-03-03 | $434,700.00 | $434,700.00 | 6 | — | — |
| 2021-03-02 | $484,650.00 | $484,650.00 | 4 | — | — |
| 2021-03-01 | $487,350.00 | $487,350.00 | 6 | — | — |
| 2021-02-26 | $461,700.00 | $461,700.00 | 5 | — | — |
| 2021-02-25 | $491,400.00 | $491,400.00 | 11 | — | — |
| 2021-02-24 | $515,700.00 | $515,700.00 | 13 | — | — |
| 2021-02-23 | $488,700.00 | $488,700.00 | 14 | — | — |
| 2021-02-22 | $557,550.00 | $557,550.00 | 12 | — | — |
| 2021-02-19 | $589,950.00 | $589,950.00 | 12 | — | — |
| 2021-02-18 | $634,500.00 | $634,500.00 | 26 | — | — |
| 2021-02-17 | $608,850.00 | $608,850.00 | 14 | — | — |
| 2021-02-16 | $648,000.00 | $648,000.00 | 23 | — | — |
| 2021-02-12 | $623,700.00 | $623,700.00 | 16 | — | — |
| 2021-02-11 | $657,450.00 | $657,450.00 | 57 | — | — |
| 2021-02-10 | $661,500.00 | $661,500.00 | 76 | — | — |
| 2021-02-09 | $579,150.00 | $579,150.00 | 43 | — | — |
| 2021-02-08 | $600,750.00 | $600,750.00 | 24 | — | — |
| 2021-02-05 | $576,450.00 | $576,450.00 | 22 | — | — |
| 2021-02-04 | $554,850.00 | $554,850.00 | 14 | — | — |
| 2021-02-03 | $577,800.00 | $577,800.00 | 46 | — | — |
| 2021-02-02 | $571,050.00 | $571,050.00 | 30 | — | — |
| 2021-02-01 | $523,800.00 | $523,800.00 | 15 | — | — |
| 2021-01-29 | $499,500.00 | $499,500.00 | 7 | — | — |
| 2021-01-28 | $514,350.00 | $514,350.00 | 6 | — | — |
| 2021-01-27 | $517,050.00 | $517,050.00 | 10 | — | — |
| 2021-01-26 | $580,500.00 | $580,500.00 | 18 | — | — |
| 2021-01-25 | $542,700.00 | $542,700.00 | 8 | — | — |
| 2021-01-22 | $531,900.00 | $531,900.00 | 4 | — | — |
| 2021-01-21 | $538,650.00 | $538,650.00 | 6 | — | — |
| 2021-01-20 | $546,750.00 | $546,750.00 | 5 | — | — |
| 2021-01-19 | $545,400.00 | $545,400.00 | 6 | — | — |
| 2021-01-15 | $534,600.00 | $534,600.00 | 8 | — | — |
| 2021-01-14 | $562,950.00 | $562,950.00 | 6 | — | — |
| 2021-01-13 | $568,350.00 | $568,350.00 | 8 | — | — |
| 2021-01-12 | $569,700.00 | $569,700.00 | 19 | — | — |
| 2021-01-11 | $657,450.00 | $657,450.00 | 9 | — | — |
| 2021-01-08 | $612,900.00 | $612,900.00 | 18 | — | — |
| 2021-01-07 | $646,650.00 | $646,650.00 | 49 | — | — |
| 2021-01-06 | $531,900.00 | $531,900.00 | 10 | — | — |
| 2021-01-05 | $526,500.00 | $526,500.00 | 2 | — | — |
| 2021-01-04 | $537,300.00 | $537,300.00 | 5 | — | — |