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
- 2021-02-09 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 | $65,688.00 | $65,688.00 | 346 | — | — |
| 2021-12-30 | $67,014.00 | $67,014.00 | 2,316 | — | — |
| 2021-12-29 | $63,750.00 | $63,750.00 | 718 | — | — |
| 2021-12-28 | $61,404.00 | $61,404.00 | 4,530 | — | — |
| 2021-12-27 | $54,162.00 | $54,162.00 | 998 | — | — |
| 2021-12-23 | $44,064.00 | $44,064.00 | 191 | — | — |
| 2021-12-22 | $49,368.00 | $49,368.00 | 579 | — | — |
| 2021-12-21 | $55,590.00 | $55,590.00 | 7,404 | — | — |
| 2021-12-20 | $31,110.00 | $31,110.00 | 71 | — | — |
| 2021-12-17 | $29,376.00 | $29,376.00 | 32 | — | — |
| 2021-12-16 | $30,396.00 | $30,396.00 | 77 | — | — |
| 2021-12-15 | $27,744.00 | $27,744.00 | 391 | — | — |
| 2021-12-14 | $28,866.00 | $28,866.00 | 236 | — | — |
| 2021-12-13 | $26,010.00 | $26,010.00 | 497 | — | — |
| 2021-12-10 | $21,216.00 | $21,216.00 | 7 | — | — |
| 2021-12-09 | $21,216.00 | $21,216.00 | 11 | — | — |
| 2021-12-08 | $20,400.00 | $20,400.00 | 9 | — | — |
| 2021-12-07 | $20,094.00 | $20,094.00 | 3 | — | — |
| 2021-12-06 | $19,686.00 | $19,686.00 | 4 | — | — |
| 2021-12-03 | $20,808.00 | $20,808.00 | 5 | — | — |
| 2021-12-02 | $19,890.00 | $19,890.00 | 7 | — | — |
| 2021-12-01 | $20,706.00 | $20,706.00 | 7 | — | — |
| 2021-11-30 | $21,522.00 | $21,522.00 | 20 | — | — |
| 2021-11-29 | $22,746.00 | $22,746.00 | 13 | — | — |
| 2021-11-26 | $24,072.00 | $24,072.00 | 8 | — | — |
| 2021-11-24 | $26,418.00 | $26,418.00 | 40 | — | — |
| 2021-11-23 | $24,684.00 | $24,684.00 | 90 | — | — |
| 2021-11-22 | $21,522.00 | $21,522.00 | 1,900 | — | — |
| 2021-11-19 | $20,706.00 | $20,706.00 | 2 | — | — |
| 2021-11-18 | $21,012.00 | $21,012.00 | 2 | — | — |
| 2021-11-17 | $22,644.00 | $22,644.00 | 2 | — | — |
| 2021-11-16 | $22,644.00 | $22,644.00 | 3 | — | — |
| 2021-11-15 | $23,256.00 | $23,256.00 | 3 | — | — |
| 2021-11-12 | $23,460.00 | $23,460.00 | 4 | — | — |
| 2021-11-11 | $23,970.00 | $23,970.00 | 7 | — | — |
| 2021-11-10 | $24,378.00 | $24,378.00 | 2 | — | — |
| 2021-11-09 | $24,684.00 | $24,684.00 | 2 | — | — |
| 2021-11-08 | $25,092.00 | $25,092.00 | 2 | — | — |
| 2021-11-05 | $24,684.00 | $24,684.00 | 1 | — | — |
| 2021-11-04 | $24,582.00 | $24,582.00 | 2 | — | — |
| 2021-11-03 | $25,092.00 | $25,092.00 | 2 | — | — |
| 2021-11-02 | $24,990.00 | $24,990.00 | 2 | — | — |
| 2021-11-01 | $25,398.00 | $25,398.00 | 2 | — | — |
| 2021-10-29 | $24,378.00 | $24,378.00 | 3 | — | — |
| 2021-10-28 | $24,990.00 | $24,990.00 | 3 | — | — |
| 2021-10-27 | $26,010.00 | $26,010.00 | 4 | — | — |
| 2021-10-26 | $27,438.00 | $27,438.00 | 34 | — | — |
| 2021-10-25 | $23,970.00 | $23,970.00 | 2 | — | — |
| 2021-10-22 | $24,072.00 | $24,072.00 | 2 | — | — |
| 2021-10-21 | $24,888.00 | $24,888.00 | 2 | — | — |
| 2021-10-20 | $25,092.00 | $25,092.00 | 1 | — | — |
| 2021-10-19 | $24,796.20 | $24,796.20 | 2 | — | — |
| 2021-10-18 | $25,398.00 | $25,398.00 | 2 | — | — |
| 2021-10-15 | $23,868.00 | $23,868.00 | 2 | — | — |
| 2021-10-14 | $24,378.00 | $24,378.00 | 1 | — | — |
| 2021-10-13 | $24,480.00 | $24,480.00 | 2 | — | — |
| 2021-10-12 | $24,480.00 | $24,480.00 | 4 | — | — |
| 2021-10-11 | $23,460.00 | $23,460.00 | 4 | — | — |
| 2021-10-08 | $27,234.00 | $27,234.00 | 2 | — | — |
| 2021-10-07 | $26,724.00 | $26,724.00 | 1 | — | — |
| 2021-10-06 | $27,121.80 | $27,121.80 | 1 | — | — |
| 2021-10-05 | $27,540.00 | $27,540.00 | 3 | — | — |
| 2021-10-04 | $26,826.00 | $26,826.00 | 2 | — | — |
| 2021-10-01 | $26,622.00 | $26,622.00 | 1 | — | — |
| 2021-09-30 | $26,611.80 | $26,611.80 | 4 | — | — |
| 2021-09-29 | $24,684.00 | $24,684.00 | 1 | — | — |
| 2021-09-28 | $25,194.00 | $25,194.00 | 4 | — | — |
| 2021-09-27 | $25,908.00 | $25,908.00 | 2 | — | — |
| 2021-09-24 | $27,030.00 | $27,030.00 | 1 | — | — |
| 2021-09-23 | $26,418.00 | $26,418.00 | 1 | — | — |
| 2021-09-22 | $26,622.00 | $26,622.00 | 1 | — | — |
| 2021-09-21 | $27,642.00 | $27,642.00 | 4 | — | — |
| 2021-09-20 | $26,418.00 | $26,418.00 | 3 | — | — |
| 2021-09-17 | $27,744.00 | $27,744.00 | 2 | — | — |
| 2021-09-16 | $27,336.00 | $27,336.00 | 3 | — | — |
| 2021-09-15 | $28,458.00 | $28,458.00 | 1 | — | — |
| 2021-09-14 | $29,376.00 | $29,376.00 | 5 | — | — |
| 2021-09-13 | $28,560.00 | $28,560.00 | 2 | — | — |
| 2021-09-10 | $28,815.00 | $28,815.00 | 1 | — | — |
| 2021-09-09 | $29,172.00 | $29,172.00 | 1 | — | — |
| 2021-09-08 | $29,070.00 | $29,070.00 | 1 | — | — |
| 2021-09-07 | $30,600.00 | $30,600.00 | 2 | — | — |
| 2021-09-03 | $29,070.00 | $29,070.00 | 3 | — | — |
| 2021-09-02 | $28,662.00 | $28,662.00 | 1 | — | — |
| 2021-09-01 | $28,050.00 | $28,050.00 | 4 | — | — |
| 2021-08-31 | $28,764.00 | $28,764.00 | 1 | — | — |
| 2021-08-30 | $29,070.00 | $29,070.00 | 1 | — | — |
| 2021-08-27 | $30,396.00 | $30,396.00 | 1 | — | — |
| 2021-08-26 | $29,274.00 | $29,274.00 | 2 | — | — |
| 2021-08-25 | $30,396.00 | $30,396.00 | 4 | — | — |
| 2021-08-24 | $29,682.00 | $29,682.00 | 1 | — | — |
| 2021-08-23 | $30,294.00 | $30,294.00 | 2 | — | — |
| 2021-08-20 | $27,336.00 | $27,336.00 | 1 | — | — |
| 2021-08-19 | $25,908.00 | $25,908.00 | 5 | — | — |
| 2021-08-18 | $28,560.00 | $28,560.00 | 5 | — | — |
| 2021-08-17 | $29,580.00 | $29,580.00 | 6 | — | — |
| 2021-08-16 | $30,906.00 | $30,906.00 | 4 | — | — |
| 2021-08-13 | $30,294.00 | $30,294.00 | 3 | — | — |
| 2021-08-12 | $32,334.00 | $32,334.00 | 1 | — | — |
| 2021-08-11 | $31,722.00 | $31,722.00 | 1 | — | — |
| 2021-08-10 | $32,436.00 | $32,436.00 | 2 | — | — |
| 2021-08-09 | $31,824.00 | $31,824.00 | 1 | — | — |
| 2021-08-06 | $31,722.00 | $31,722.00 | 1 | — | — |
| 2021-08-05 | $32,538.00 | $32,538.00 | 1 | — | — |
| 2021-08-04 | $32,538.00 | $32,538.00 | 1 | — | — |
| 2021-08-03 | $32,538.00 | $32,538.00 | 2 | — | — |
| 2021-08-02 | $32,436.00 | $32,436.00 | 1 | — | — |
| 2021-07-30 | $33,252.00 | $33,252.00 | 1 | — | — |
| 2021-07-29 | $33,660.00 | $33,660.00 | 3 | — | — |
| 2021-07-28 | $32,232.00 | $32,232.00 | 1 | — | — |
| 2021-07-27 | $32,742.00 | $32,742.00 | 1 | — | — |
| 2021-07-26 | $33,547.80 | $33,547.80 | 1 | — | — |
| 2021-07-23 | $32,640.00 | $32,640.00 | 1 | — | — |
| 2021-07-22 | $33,048.00 | $33,048.00 | 1 | — | — |
| 2021-07-21 | $33,354.00 | $33,354.00 | 2 | — | — |
| 2021-07-20 | $33,456.00 | $33,456.00 | 3 | — | — |
| 2021-07-19 | $32,844.00 | $32,844.00 | 5 | — | — |
| 2021-07-16 | $33,354.00 | $33,354.00 | 1 | — | — |
| 2021-07-15 | $33,762.00 | $33,762.00 | 11 | — | — |
| 2021-07-14 | $32,130.00 | $32,130.00 | 3 | — | — |
| 2021-07-13 | $34,068.00 | $34,068.00 | 1 | — | — |
| 2021-07-12 | $34,170.00 | $34,170.00 | 3 | — | — |
| 2021-07-09 | $34,272.00 | $34,272.00 | 2 | — | — |
| 2021-07-08 | $34,782.00 | $34,782.00 | 3 | — | — |
| 2021-07-07 | $36,516.00 | $36,516.00 | 7 | — | — |
| 2021-07-06 | $36,210.00 | $36,210.00 | 2 | — | — |
| 2021-07-02 | $35,394.00 | $35,394.00 | 3 | — | — |
| 2021-07-01 | $37,230.00 | $37,230.00 | 1 | — | — |
| 2021-06-30 | $36,006.00 | $36,006.00 | 7 | — | — |
| 2021-06-29 | $37,842.00 | $37,842.00 | 12 | — | — |
| 2021-06-28 | $38,250.00 | $38,250.00 | 7 | — | — |
| 2021-06-25 | $38,046.00 | $38,046.00 | 16 | — | — |
| 2021-06-24 | $38,046.00 | $38,046.00 | 5 | — | — |
| 2021-06-23 | $36,618.00 | $36,618.00 | 4 | — | — |
| 2021-06-22 | $39,576.00 | $39,576.00 | 4 | — | — |
| 2021-06-21 | $38,964.00 | $38,964.00 | 5 | — | — |
| 2021-06-18 | $38,658.00 | $38,658.00 | 8 | — | — |
| 2021-06-17 | $39,066.00 | $39,066.00 | 7 | — | — |
| 2021-06-16 | $37,026.00 | $37,026.00 | 8 | — | — |
| 2021-06-15 | $37,536.00 | $37,536.00 | 3 | — | — |
| 2021-06-14 | $39,066.00 | $39,066.00 | 2 | — | — |
| 2021-06-11 | $39,168.00 | $39,168.00 | 4 | — | — |
| 2021-06-10 | $39,168.00 | $39,168.00 | 20 | — | — |
| 2021-06-09 | $40,188.00 | $40,188.00 | 17 | — | — |
| 2021-06-08 | $42,330.00 | $42,330.00 | 9 | — | — |
| 2021-06-07 | $41,820.00 | $41,820.00 | 7 | — | — |
| 2021-06-04 | $40,494.00 | $40,494.00 | 7 | — | — |
| 2021-06-03 | $39,576.00 | $39,576.00 | 5 | — | — |
| 2021-06-02 | $40,290.00 | $40,290.00 | 6 | — | — |
| 2021-06-01 | $40,596.00 | $40,596.00 | 7 | — | — |
| 2021-05-28 | $39,270.00 | $39,270.00 | 10 | — | — |
| 2021-05-27 | $39,066.00 | $39,066.00 | 17 | — | — |
| 2021-05-26 | $35,190.00 | $35,190.00 | 8 | — | — |
| 2021-05-25 | $33,558.00 | $33,558.00 | 17 | — | — |
| 2021-05-24 | $35,496.00 | $35,496.00 | 10 | — | — |
| 2021-05-21 | $37,434.00 | $37,434.00 | 36 | — | — |
| 2021-05-20 | $37,434.00 | $37,434.00 | 20 | — | — |
| 2021-05-19 | $34,374.00 | $34,374.00 | 18 | — | — |
| 2021-05-18 | $38,658.00 | $38,658.00 | 50 | — | — |
| 2021-05-17 | $37,638.00 | $37,638.00 | 37 | — | — |
| 2021-05-14 | $36,210.00 | $36,210.00 | 135 | — | — |
| 2021-05-13 | $34,986.00 | $34,986.00 | 4,984 | — | — |
| 2021-05-12 | $30,090.00 | $30,090.00 | 4 | — | — |
| 2021-05-11 | $30,804.00 | $30,804.00 | 6 | — | — |
| 2021-05-10 | $32,130.00 | $32,130.00 | 10 | — | — |
| 2021-05-07 | $31,518.00 | $31,518.00 | 3 | — | — |
| 2021-05-06 | $31,314.00 | $31,314.00 | 5 | — | — |
| 2021-05-05 | $33,660.00 | $33,660.00 | 12 | — | — |
| 2021-05-04 | $35,088.00 | $35,088.00 | 10 | — | — |
| 2021-05-03 | $33,762.00 | $33,762.00 | 3 | — | — |
| 2021-04-30 | $34,170.00 | $34,170.00 | 1 | — | — |
| 2021-04-29 | $34,374.00 | $34,374.00 | 3 | — | — |
| 2021-04-28 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2021-04-27 | $36,924.00 | $36,924.00 | 5 | — | — |
| 2021-04-26 | $35,598.00 | $35,598.00 | 8 | — | — |
| 2021-04-23 | $34,272.00 | $34,272.00 | 3 | — | — |
| 2021-04-22 | $34,782.00 | $34,782.00 | 7 | — | — |
| 2021-04-21 | $34,884.00 | $34,884.00 | 6 | — | — |
| 2021-04-20 | $33,252.00 | $33,252.00 | 37 | — | — |
| 2021-04-19 | $35,394.00 | $35,394.00 | 32 | — | — |
| 2021-04-16 | $31,620.00 | $31,620.00 | 10 | — | — |
| 2021-04-15 | $30,702.00 | $30,702.00 | 13 | — | — |
| 2021-04-14 | $34,884.00 | $34,884.00 | 10 | — | — |
| 2021-04-13 | $37,128.00 | $37,128.00 | 8 | — | — |
| 2021-04-12 | $39,678.00 | $39,678.00 | 8 | — | — |
| 2021-04-09 | $41,616.00 | $41,616.00 | 8 | — | — |
| 2021-04-08 | $43,452.00 | $43,452.00 | 26 | — | — |
| 2021-04-07 | $40,188.00 | $40,188.00 | 18 | — | — |
| 2021-04-06 | $41,820.00 | $41,820.00 | 4 | — | — |
| 2021-04-05 | $44,064.00 | $44,064.00 | 9 | — | — |
| 2021-04-01 | $44,676.00 | $44,676.00 | 4 | — | — |
| 2021-03-31 | $44,472.00 | $44,472.00 | 6 | — | — |
| 2021-03-30 | $43,452.00 | $43,452.00 | 6 | — | — |
| 2021-03-29 | $45,900.00 | $45,900.00 | 5 | — | — |
| 2021-03-26 | $45,696.00 | $45,696.00 | 5 | — | — |
| 2021-03-25 | $44,982.00 | $44,982.00 | 4 | — | — |
| 2021-03-24 | $43,452.00 | $43,452.00 | 14 | — | — |
| 2021-03-23 | $50,694.00 | $50,694.00 | 9 | — | — |
| 2021-03-22 | $53,958.00 | $53,958.00 | 9 | — | — |
| 2021-03-19 | $50,184.00 | $50,184.00 | 17 | — | — |
| 2021-03-18 | $52,938.00 | $52,938.00 | 14 | — | — |
| 2021-03-17 | $55,080.00 | $55,080.00 | 8 | — | — |
| 2021-03-16 | $52,632.00 | $52,632.00 | 27 | — | — |
| 2021-03-15 | $52,836.00 | $52,836.00 | 50 | — | — |
| 2021-03-12 | $44,778.00 | $44,778.00 | 7 | — | — |
| 2021-03-11 | $44,982.00 | $44,982.00 | 8 | — | — |
| 2021-03-10 | $44,472.00 | $44,472.00 | 7 | — | — |
| 2021-03-09 | $44,676.00 | $44,676.00 | 25 | — | — |
| 2021-03-08 | $49,572.00 | $49,572.00 | 26 | — | — |
| 2021-03-05 | $42,840.00 | $42,840.00 | 19 | — | — |
| 2021-03-04 | $45,900.00 | $45,900.00 | 37 | — | — |
| 2021-03-03 | $52,122.00 | $52,122.00 | 264 | — | — |
| 2021-03-02 | $54,366.00 | $54,366.00 | 264 | — | — |
| 2021-03-01 | $46,818.00 | $46,818.00 | 16 | — | — |
| 2021-02-26 | $43,044.00 | $43,044.00 | 20 | — | — |
| 2021-02-25 | $49,368.00 | $49,368.00 | 45 | — | — |
| 2021-02-24 | $44,778.00 | $44,778.00 | 95 | — | — |
| 2021-02-23 | $40,902.00 | $40,902.00 | 14 | — | — |
| 2021-02-22 | $43,044.00 | $43,044.00 | 10 | — | — |
| 2021-02-19 | $44,370.00 | $44,370.00 | 16 | — | — |
| 2021-02-18 | $42,636.00 | $42,636.00 | 22 | — | — |
| 2021-02-17 | $44,574.00 | $44,574.00 | 29 | — | — |
| 2021-02-16 | $51,612.00 | $51,612.00 | 25 | — | — |
| 2021-02-12 | $53,142.00 | $53,142.00 | 47 | — | — |
| 2021-02-11 | $61,914.00 | $61,914.00 | 27 | — | — |
| 2021-02-10 | $66,198.00 | $66,198.00 | 110 | — | — |
| 2021-02-09 | $59,364.00 | $59,364.00 | 201 | — | — |