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
- 2020-09-02 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 | $51,072.00 | $51,072.00 | 82 | — | — |
| 2021-12-30 | $49,632.00 | $49,632.00 | 75 | — | — |
| 2021-12-29 | $46,464.00 | $46,464.00 | 93 | — | — |
| 2021-12-28 | $47,520.00 | $47,520.00 | 104 | — | — |
| 2021-12-27 | $46,560.00 | $46,560.00 | 89 | — | — |
| 2021-12-23 | $49,152.00 | $49,152.00 | 73 | — | — |
| 2021-12-22 | $48,576.00 | $48,576.00 | 112 | — | — |
| 2021-12-21 | $45,984.00 | $45,984.00 | 141 | — | — |
| 2021-12-20 | $45,984.00 | $45,984.00 | 161 | — | — |
| 2021-12-17 | $50,784.00 | $50,784.00 | 292 | — | — |
| 2021-12-16 | $45,984.00 | $45,984.00 | 197 | — | — |
| 2021-12-15 | $45,024.00 | $45,024.00 | 212 | — | — |
| 2021-12-14 | $47,904.00 | $47,904.00 | 137 | — | — |
| 2021-12-13 | $46,848.00 | $46,848.00 | 258 | — | — |
| 2021-12-10 | $51,936.00 | $51,936.00 | 122 | — | — |
| 2021-12-09 | $52,896.00 | $52,896.00 | 118 | — | — |
| 2021-12-08 | $54,336.00 | $54,336.00 | 138 | — | — |
| 2021-12-07 | $53,376.00 | $53,376.00 | 165 | — | — |
| 2021-12-06 | $50,688.00 | $50,688.00 | 324 | — | — |
| 2021-12-03 | $54,816.00 | $54,816.00 | 256 | — | — |
| 2021-12-02 | $63,168.00 | $63,168.00 | 163 | — | — |
| 2021-12-01 | $63,168.00 | $63,168.00 | 262 | — | — |
| 2021-11-30 | $59,040.00 | $59,040.00 | 437 | — | — |
| 2021-11-29 | $58,752.00 | $58,752.00 | 215 | — | — |
| 2021-11-26 | $59,232.00 | $59,232.00 | 206 | — | — |
| 2021-11-24 | $60,960.00 | $60,960.00 | 517 | — | — |
| 2021-11-23 | $63,072.00 | $63,072.00 | 441 | — | — |
| 2021-11-22 | $68,832.00 | $68,832.00 | 358 | — | — |
| 2021-11-19 | $75,648.00 | $75,648.00 | 240 | — | — |
| 2021-11-18 | $78,336.00 | $78,336.00 | 234 | — | — |
| 2021-11-17 | $81,024.00 | $81,024.00 | 232 | — | — |
| 2021-11-16 | $84,768.00 | $84,768.00 | 322 | — | — |
| 2021-11-15 | $87,456.00 | $87,456.00 | 411 | — | — |
| 2021-11-12 | $81,600.00 | $81,600.00 | 254 | — | — |
| 2021-11-11 | $81,504.00 | $81,504.00 | 139 | — | — |
| 2021-11-10 | $81,312.00 | $81,312.00 | 194 | — | — |
| 2021-11-09 | $80,544.00 | $80,544.00 | 169 | — | — |
| 2021-11-08 | $81,792.00 | $81,792.00 | 162 | — | — |
| 2021-11-05 | $83,712.00 | $83,712.00 | 205 | — | — |
| 2021-11-04 | $80,256.00 | $80,256.00 | 168 | — | — |
| 2021-11-03 | $82,176.00 | $82,176.00 | 147 | — | — |
| 2021-11-02 | $82,944.00 | $82,944.00 | 258 | — | — |
| 2021-11-01 | $84,768.00 | $84,768.00 | 179 | — | — |
| 2021-10-29 | $82,368.00 | $82,368.00 | 120 | — | — |
| 2021-10-28 | $87,072.00 | $87,072.00 | 281 | — | — |
| 2021-10-27 | $78,624.00 | $78,624.00 | 166 | — | — |
| 2021-10-26 | $82,176.00 | $82,176.00 | 219 | — | — |
| 2021-10-25 | $86,592.00 | $86,592.00 | 147 | — | — |
| 2021-10-22 | $86,304.00 | $86,304.00 | 182 | — | — |
| 2021-10-21 | $86,784.00 | $86,784.00 | 177 | — | — |
| 2021-10-20 | $91,680.00 | $91,680.00 | 118 | — | — |
| 2021-10-19 | $89,472.00 | $89,472.00 | 83 | — | — |
| 2021-10-18 | $87,456.00 | $87,456.00 | 184 | — | — |
| 2021-10-15 | $84,384.00 | $84,384.00 | 197 | — | — |
| 2021-10-14 | $79,200.00 | $79,200.00 | 72 | — | — |
| 2021-10-13 | $79,296.00 | $79,296.00 | 139 | — | — |
| 2021-10-12 | $80,256.00 | $80,256.00 | 98 | — | — |
| 2021-10-11 | $79,008.00 | $79,008.00 | 128 | — | — |
| 2021-10-08 | $77,280.00 | $77,280.00 | 164 | — | — |
| 2021-10-07 | $80,640.00 | $80,640.00 | 315 | — | — |
| 2021-10-06 | $73,440.00 | $73,440.00 | 355 | — | — |
| 2021-10-05 | $78,624.00 | $78,624.00 | 246 | — | — |
| 2021-10-04 | $84,576.00 | $84,576.00 | 130 | — | — |
| 2021-10-01 | $86,784.00 | $86,784.00 | 180 | — | — |
| 2021-09-30 | $90,624.00 | $90,624.00 | 74 | — | — |
| 2021-09-29 | $91,200.00 | $91,200.00 | 160 | — | — |
| 2021-09-28 | $96,096.00 | $96,096.00 | 147 | — | — |
| 2021-09-27 | $97,632.00 | $97,632.00 | 246 | — | — |
| 2021-09-24 | $106,944.00 | $106,944.00 | 288 | — | — |
| 2021-09-23 | $102,432.00 | $102,432.00 | 156 | — | — |
| 2021-09-22 | $101,280.00 | $101,280.00 | 262 | — | — |
| 2021-09-21 | $100,608.00 | $100,608.00 | 344 | — | — |
| 2021-09-20 | $99,552.00 | $99,552.00 | 349 | — | — |
| 2021-09-17 | $103,584.00 | $103,584.00 | 1,101 | — | — |
| 2021-09-16 | $96,192.00 | $96,192.00 | 317 | — | — |
| 2021-09-15 | $88,896.00 | $88,896.00 | 188 | — | — |
| 2021-09-14 | $87,360.00 | $87,360.00 | 171 | — | — |
| 2021-09-13 | $87,648.00 | $87,648.00 | 177 | — | — |
| 2021-09-10 | $86,016.00 | $86,016.00 | 127 | — | — |
| 2021-09-09 | $88,320.00 | $88,320.00 | 158 | — | — |
| 2021-09-08 | $85,728.00 | $85,728.00 | 236 | — | — |
| 2021-09-07 | $88,128.00 | $88,128.00 | 676 | — | — |
| 2021-09-03 | $104,064.00 | $104,064.00 | 417 | — | — |
| 2021-09-02 | $94,464.00 | $94,464.00 | 205 | — | — |
| 2021-09-01 | $96,960.00 | $96,960.00 | 157 | — | — |
| 2021-08-31 | $96,864.00 | $96,864.00 | 147 | — | — |
| 2021-08-30 | $91,200.00 | $91,200.00 | 122 | — | — |
| 2021-08-27 | $91,296.00 | $91,296.00 | 250 | — | — |
| 2021-08-26 | $86,208.00 | $86,208.00 | 162 | — | — |
| 2021-08-25 | $88,416.00 | $88,416.00 | 127 | — | — |
| 2021-08-24 | $93,408.00 | $93,408.00 | 160 | — | — |
| 2021-08-23 | $87,168.00 | $87,168.00 | 205 | — | — |
| 2021-08-20 | $88,512.00 | $88,512.00 | 170 | — | — |
| 2021-08-19 | $90,720.00 | $90,720.00 | 141 | — | — |
| 2021-08-18 | $97,824.00 | $97,824.00 | 124 | — | — |
| 2021-08-17 | $100,608.00 | $100,608.00 | 426 | — | — |
| 2021-08-16 | $95,232.00 | $95,232.00 | 391 | — | — |
| 2021-08-13 | $105,120.00 | $105,120.00 | 158 | — | — |
| 2021-08-12 | $109,056.00 | $109,056.00 | 174 | — | — |
| 2021-08-11 | $116,832.00 | $116,832.00 | 160 | — | — |
| 2021-08-10 | $120,960.00 | $120,960.00 | 159 | — | — |
| 2021-08-09 | $114,144.00 | $114,144.00 | 94 | — | — |
| 2021-08-06 | $114,048.00 | $114,048.00 | 93 | — | — |
| 2021-08-05 | $117,696.00 | $117,696.00 | 92 | — | — |
| 2021-08-04 | $119,328.00 | $119,328.00 | 97 | — | — |
| 2021-08-03 | $117,408.00 | $117,408.00 | 204 | — | — |
| 2021-08-02 | $128,640.00 | $128,640.00 | 277 | — | — |
| 2021-07-30 | $115,968.00 | $115,968.00 | 192 | — | — |
| 2021-07-29 | $112,320.00 | $112,320.00 | 138 | — | — |
| 2021-07-28 | $116,928.00 | $116,928.00 | 366 | — | — |
| 2021-07-27 | $109,920.00 | $109,920.00 | 672 | — | — |
| 2021-07-26 | $132,480.00 | $132,480.00 | 401 | — | — |
| 2021-07-23 | $142,272.00 | $142,272.00 | 677 | — | — |
| 2021-07-22 | $134,208.00 | $134,208.00 | 965 | — | — |
| 2021-07-21 | $132,288.00 | $132,288.00 | 146 | — | — |
| 2021-07-20 | $132,768.00 | $132,768.00 | 98 | — | — |
| 2021-07-19 | $130,752.00 | $130,752.00 | 169 | — | — |
| 2021-07-16 | $127,296.00 | $127,296.00 | 141 | — | — |
| 2021-07-15 | $119,040.00 | $119,040.00 | 150 | — | — |
| 2021-07-14 | $127,392.00 | $127,392.00 | 101 | — | — |
| 2021-07-13 | $133,248.00 | $133,248.00 | 156 | — | — |
| 2021-07-12 | $138,432.00 | $138,432.00 | 78 | — | — |
| 2021-07-09 | $144,384.00 | $144,384.00 | 82 | — | — |
| 2021-07-08 | $140,352.00 | $140,352.00 | 96 | — | — |
| 2021-07-07 | $142,176.00 | $142,176.00 | 43 | — | — |
| 2021-07-06 | $139,776.00 | $139,776.00 | 88 | — | — |
| 2021-07-02 | $142,656.00 | $142,656.00 | 67 | — | — |
| 2021-07-01 | $150,048.00 | $150,048.00 | 56 | — | — |
| 2021-06-30 | $149,568.00 | $149,568.00 | 88 | — | — |
| 2021-06-29 | $152,352.00 | $152,352.00 | 130 | — | — |
| 2021-06-28 | $158,784.00 | $158,784.00 | 171 | — | — |
| 2021-06-25 | $153,216.00 | $153,216.00 | 350 | — | — |
| 2021-06-24 | $143,232.00 | $143,232.00 | 226 | — | — |
| 2021-06-23 | $142,944.00 | $142,944.00 | 111 | — | — |
| 2021-06-22 | $132,000.00 | $132,000.00 | 47 | — | — |
| 2021-06-21 | $128,928.00 | $128,928.00 | 91 | — | — |
| 2021-06-18 | $120,480.00 | $120,480.00 | 35 | — | — |
| 2021-06-17 | $120,672.00 | $120,672.00 | 53 | — | — |
| 2021-06-16 | $123,264.00 | $123,264.00 | 44 | — | — |
| 2021-06-15 | $127,200.00 | $127,200.00 | 37 | — | — |
| 2021-06-14 | $127,104.00 | $127,104.00 | 47 | — | — |
| 2021-06-11 | $131,712.00 | $131,712.00 | 26 | — | — |
| 2021-06-10 | $130,944.00 | $130,944.00 | 50 | — | — |
| 2021-06-09 | $128,448.00 | $128,448.00 | 77 | — | — |
| 2021-06-08 | $128,448.00 | $128,448.00 | 56 | — | — |
| 2021-06-07 | $129,696.00 | $129,696.00 | 158 | — | — |
| 2021-06-04 | $134,592.00 | $134,592.00 | 109 | — | — |
| 2021-06-03 | $126,912.00 | $126,912.00 | 106 | — | — |
| 2021-06-02 | $121,920.00 | $121,920.00 | 51 | — | — |
| 2021-06-01 | $117,984.00 | $117,984.00 | 56 | — | — |
| 2021-05-28 | $121,344.00 | $121,344.00 | 41 | — | — |
| 2021-05-27 | $120,192.00 | $120,192.00 | 133 | — | — |
| 2021-05-26 | $115,200.00 | $115,200.00 | 83 | — | — |
| 2021-05-25 | $113,184.00 | $113,184.00 | 97 | — | — |
| 2021-05-24 | $107,232.00 | $107,232.00 | 44 | — | — |
| 2021-05-21 | $103,968.00 | $103,968.00 | 31 | — | — |
| 2021-05-20 | $104,448.00 | $104,448.00 | 35 | — | — |
| 2021-05-19 | $104,256.00 | $104,256.00 | 30 | — | — |
| 2021-05-18 | $105,984.00 | $105,984.00 | 34 | — | — |
| 2021-05-17 | $105,984.00 | $105,984.00 | 17 | — | — |
| 2021-05-14 | $106,272.00 | $106,272.00 | 45 | — | — |
| 2021-05-13 | $104,544.00 | $104,544.00 | 48 | — | — |
| 2021-05-12 | $104,928.00 | $104,928.00 | 52 | — | — |
| 2021-05-11 | $105,120.00 | $105,120.00 | 106 | — | — |
| 2021-05-10 | $104,832.00 | $104,832.00 | 108 | — | — |
| 2021-05-07 | $108,000.00 | $108,000.00 | 72 | — | — |
| 2021-05-06 | $110,112.00 | $110,112.00 | 24 | — | — |
| 2021-05-05 | $113,568.00 | $113,568.00 | 16 | — | — |
| 2021-05-04 | $110,880.00 | $110,880.00 | 40 | — | — |
| 2021-05-03 | $111,744.00 | $111,744.00 | 33 | — | — |
| 2021-04-30 | $112,608.00 | $112,608.00 | 35 | — | — |
| 2021-04-29 | $112,704.00 | $112,704.00 | 28 | — | — |
| 2021-04-28 | $115,680.00 | $115,680.00 | 30 | — | — |
| 2021-04-27 | $113,472.00 | $113,472.00 | 25 | — | — |
| 2021-04-26 | $115,392.00 | $115,392.00 | 39 | — | — |
| 2021-04-23 | $117,792.00 | $117,792.00 | 42 | — | — |
| 2021-04-22 | $113,952.00 | $113,952.00 | 75 | — | — |
| 2021-04-21 | $112,992.00 | $112,992.00 | 58 | — | — |
| 2021-04-20 | $108,096.00 | $108,096.00 | 62 | — | — |
| 2021-04-19 | $110,880.00 | $110,880.00 | 73 | — | — |
| 2021-04-16 | $114,432.00 | $114,432.00 | 62 | — | — |
| 2021-04-15 | $118,656.00 | $118,656.00 | 126 | — | — |
| 2021-04-14 | $112,224.00 | $112,224.00 | 216 | — | — |
| 2021-04-13 | $120,768.00 | $120,768.00 | 124 | — | — |
| 2021-04-12 | $125,472.00 | $125,472.00 | 251 | — | — |
| 2021-04-09 | $143,904.00 | $143,904.00 | 135 | — | — |
| 2021-04-08 | $142,656.00 | $142,656.00 | 145 | — | — |
| 2021-04-07 | $134,688.00 | $134,688.00 | 141 | — | — |
| 2021-04-06 | $130,848.00 | $130,848.00 | 322 | — | — |
| 2021-04-05 | $118,944.00 | $118,944.00 | 37 | — | — |
| 2021-04-01 | $119,040.00 | $119,040.00 | 47 | — | — |
| 2021-03-31 | $115,776.00 | $115,776.00 | 44 | — | — |
| 2021-03-30 | $114,144.00 | $114,144.00 | 38 | — | — |
| 2021-03-29 | $115,296.00 | $115,296.00 | 42 | — | — |
| 2021-03-26 | $117,024.00 | $117,024.00 | 71 | — | — |
| 2021-03-25 | $111,456.00 | $111,456.00 | 102 | — | — |
| 2021-03-24 | $115,008.00 | $115,008.00 | 109 | — | — |
| 2021-03-23 | $117,216.00 | $117,216.00 | 68 | — | — |
| 2021-03-22 | $117,792.00 | $117,792.00 | 81 | — | — |
| 2021-03-19 | $121,536.00 | $121,536.00 | 61 | — | — |
| 2021-03-18 | $123,168.00 | $123,168.00 | 63 | — | — |
| 2021-03-17 | $126,144.00 | $126,144.00 | 99 | — | — |
| 2021-03-16 | $126,720.00 | $126,720.00 | 107 | — | — |
| 2021-03-15 | $127,968.00 | $127,968.00 | 95 | — | — |
| 2021-03-12 | $132,384.00 | $132,384.00 | 129 | — | — |
| 2021-03-11 | $128,256.00 | $128,256.00 | 154 | — | — |
| 2021-03-10 | $116,160.00 | $116,160.00 | 185 | — | — |
| 2021-03-09 | $116,832.00 | $116,832.00 | 126 | — | — |
| 2021-03-08 | $109,440.00 | $109,440.00 | 111 | — | — |
| 2021-03-05 | $114,240.00 | $114,240.00 | 320 | — | — |
| 2021-03-04 | $110,496.00 | $110,496.00 | 290 | — | — |
| 2021-03-03 | $122,688.00 | $122,688.00 | 178 | — | — |
| 2021-03-02 | $136,032.00 | $136,032.00 | 91 | — | — |
| 2021-03-01 | $143,040.00 | $143,040.00 | 136 | — | — |
| 2021-02-26 | $135,264.00 | $135,264.00 | 191 | — | — |
| 2021-02-25 | $144,000.00 | $144,000.00 | 202 | — | — |
| 2021-02-24 | $147,936.00 | $147,936.00 | 144 | — | — |
| 2021-02-23 | $149,760.00 | $149,760.00 | 315 | — | — |
| 2021-02-22 | $169,152.00 | $169,152.00 | 247 | — | — |
| 2021-02-19 | $164,160.00 | $164,160.00 | 129 | — | — |
| 2021-02-18 | $164,832.00 | $164,832.00 | 127 | — | — |
| 2021-02-17 | $171,072.00 | $171,072.00 | 261 | — | — |
| 2021-02-16 | $162,432.00 | $162,432.00 | 249 | — | — |
| 2021-02-12 | $149,568.00 | $149,568.00 | 126 | — | — |
| 2021-02-11 | $151,584.00 | $151,584.00 | 193 | — | — |
| 2021-02-10 | $157,248.00 | $157,248.00 | 212 | — | — |
| 2021-02-09 | $162,144.00 | $162,144.00 | 224 | — | — |
| 2021-02-08 | $167,904.00 | $167,904.00 | 239 | — | — |
| 2021-02-05 | $165,696.00 | $165,696.00 | 394 | — | — |
| 2021-02-04 | $159,648.00 | $159,648.00 | 300 | — | — |
| 2021-02-03 | $155,520.00 | $155,520.00 | 504 | — | — |
| 2021-02-02 | $170,688.00 | $170,688.00 | 437 | — | — |
| 2021-02-01 | $183,936.00 | $183,936.00 | 681 | — | — |
| 2021-01-29 | $177,120.00 | $177,120.00 | 1,532 | — | — |
| 2021-01-28 | $148,128.00 | $148,128.00 | 1,665 | — | — |
| 2021-01-27 | $124,800.00 | $124,800.00 | 467 | — | — |
| 2021-01-26 | $127,008.00 | $127,008.00 | 546 | — | — |
| 2021-01-25 | $109,632.00 | $109,632.00 | 208 | — | — |
| 2021-01-22 | $107,040.00 | $107,040.00 | 72 | — | — |
| 2021-01-21 | $106,848.00 | $106,848.00 | 102 | — | — |
| 2021-01-20 | $109,920.00 | $109,920.00 | 71 | — | — |
| 2021-01-19 | $111,744.00 | $111,744.00 | 120 | — | — |
| 2021-01-15 | $113,856.00 | $113,856.00 | 151 | — | — |
| 2021-01-14 | $114,240.00 | $114,240.00 | 223 | — | — |
| 2021-01-13 | $111,840.00 | $111,840.00 | 318 | — | — |
| 2021-01-12 | $111,360.00 | $111,360.00 | 322 | — | — |
| 2021-01-11 | $115,200.00 | $115,200.00 | 928 | — | — |
| 2021-01-08 | $96,960.00 | $96,960.00 | 7 | — | — |
| 2021-01-07 | $96,672.00 | $96,672.00 | 24 | — | — |
| 2021-01-06 | $96,192.00 | $96,192.00 | 4 | — | — |
| 2021-01-05 | $96,576.00 | $96,576.00 | 4 | — | — |
| 2021-01-04 | $96,768.00 | $96,768.00 | 6 | — | — |