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
- 2017-06-27 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 | $14,820.00 | $14,820.00 | 102 | — | — |
| 2021-12-30 | $14,896.00 | $14,896.00 | 132 | — | — |
| 2021-12-29 | $14,136.00 | $14,136.00 | 165 | — | — |
| 2021-12-28 | $14,326.00 | $14,326.00 | 195 | — | — |
| 2021-12-27 | $15,200.00 | $15,200.00 | 146 | — | — |
| 2021-12-23 | $15,846.00 | $15,846.00 | 95 | — | — |
| 2021-12-22 | $15,884.00 | $15,884.00 | 95 | — | — |
| 2021-12-21 | $15,884.00 | $15,884.00 | 152 | — | — |
| 2021-12-20 | $15,732.00 | $15,732.00 | 160 | — | — |
| 2021-12-17 | $16,606.00 | $16,606.00 | 281 | — | — |
| 2021-12-16 | $15,048.00 | $15,048.00 | 196 | — | — |
| 2021-12-15 | $15,466.00 | $15,466.00 | 180 | — | — |
| 2021-12-14 | $15,390.00 | $15,390.00 | 213 | — | — |
| 2021-12-13 | $14,934.00 | $14,934.00 | 145 | — | — |
| 2021-12-10 | $15,466.00 | $15,466.00 | 425 | — | — |
| 2021-12-09 | $15,200.00 | $15,200.00 | 264 | — | — |
| 2021-12-08 | $15,010.00 | $15,010.00 | 241 | — | — |
| 2021-12-07 | $13,870.00 | $13,870.00 | 310 | — | — |
| 2021-12-06 | $13,414.00 | $13,414.00 | 378 | — | — |
| 2021-12-03 | $12,426.00 | $12,426.00 | 476 | — | — |
| 2021-12-02 | $14,668.00 | $14,668.00 | 1,095 | — | — |
| 2021-12-01 | $19,190.00 | $19,190.00 | 1,586 | — | — |
| 2021-11-30 | $24,244.00 | $24,244.00 | 987 | — | — |
| 2021-11-29 | $21,698.00 | $21,698.00 | 1,285 | — | — |
| 2021-11-26 | $20,558.00 | $20,558.00 | 602 | — | — |
| 2021-11-24 | $16,948.00 | $16,948.00 | 205 | — | — |
| 2021-11-23 | $16,264.00 | $16,264.00 | 276 | — | — |
| 2021-11-22 | $15,314.00 | $15,314.00 | 270 | — | — |
| 2021-11-19 | $15,390.00 | $15,390.00 | 323 | — | — |
| 2021-11-18 | $15,238.00 | $15,238.00 | 765 | — | — |
| 2021-11-17 | $13,870.00 | $13,870.00 | 390 | — | — |
| 2021-11-16 | $15,352.00 | $15,352.00 | 164 | — | — |
| 2021-11-15 | $16,264.00 | $16,264.00 | 83 | — | — |
| 2021-11-12 | $15,808.00 | $15,808.00 | 309 | — | — |
| 2021-11-11 | $15,580.00 | $15,580.00 | 207 | — | — |
| 2021-11-10 | $15,466.00 | $15,466.00 | 362 | — | — |
| 2021-11-09 | $18,202.00 | $18,202.00 | 176 | — | — |
| 2021-11-08 | $19,000.00 | $19,000.00 | 135 | — | — |
| 2021-11-05 | $19,608.00 | $19,608.00 | 84 | — | — |
| 2021-11-04 | $19,342.00 | $19,342.00 | 87 | — | — |
| 2021-11-03 | $19,228.00 | $19,228.00 | 111 | — | — |
| 2021-11-02 | $19,494.00 | $19,494.00 | 83 | — | — |
| 2021-11-01 | $19,456.00 | $19,456.00 | 102 | — | — |
| 2021-10-29 | $19,266.00 | $19,266.00 | 175 | — | — |
| 2021-10-28 | $20,140.00 | $20,140.00 | 118 | — | — |
| 2021-10-27 | $19,684.00 | $19,684.00 | 91 | — | — |
| 2021-10-26 | $20,482.00 | $20,482.00 | 133 | — | — |
| 2021-10-25 | $20,102.00 | $20,102.00 | 93 | — | — |
| 2021-10-22 | $20,558.00 | $20,558.00 | 85 | — | — |
| 2021-10-21 | $21,356.00 | $21,356.00 | 85 | — | — |
| 2021-10-20 | $22,382.00 | $22,382.00 | 67 | — | — |
| 2021-10-19 | $22,800.00 | $22,800.00 | 178 | — | — |
| 2021-10-18 | $23,142.00 | $23,142.00 | 269 | — | — |
| 2021-10-15 | $21,318.00 | $21,318.00 | 111 | — | — |
| 2021-10-14 | $20,178.00 | $20,178.00 | 52 | — | — |
| 2021-10-13 | $20,026.00 | $20,026.00 | 49 | — | — |
| 2021-10-12 | $20,482.00 | $20,482.00 | 38 | — | — |
| 2021-10-11 | $20,330.00 | $20,330.00 | 72 | — | — |
| 2021-10-08 | $20,672.00 | $20,672.00 | 89 | — | — |
| 2021-10-07 | $21,508.00 | $21,508.00 | 96 | — | — |
| 2021-10-06 | $20,482.00 | $20,482.00 | 57 | — | — |
| 2021-10-05 | $20,102.00 | $20,102.00 | 71 | — | — |
| 2021-10-04 | $20,596.00 | $20,596.00 | 78 | — | — |
| 2021-10-01 | $20,596.00 | $20,596.00 | 90 | — | — |
| 2021-09-30 | $20,558.00 | $20,558.00 | 117 | — | — |
| 2021-09-29 | $19,456.00 | $19,456.00 | 155 | — | — |
| 2021-09-28 | $20,064.00 | $20,064.00 | 187 | — | — |
| 2021-09-27 | $21,926.00 | $21,926.00 | 106 | — | — |
| 2021-09-24 | $21,052.00 | $21,052.00 | 236 | — | — |
| 2021-09-23 | $22,230.00 | $22,230.00 | 398 | — | — |
| 2021-09-22 | $22,040.00 | $22,040.00 | 224 | — | — |
| 2021-09-21 | $23,142.00 | $23,142.00 | 237 | — | — |
| 2021-09-20 | $22,078.00 | $22,078.00 | 333 | — | — |
| 2021-09-17 | $23,560.00 | $23,560.00 | 249 | — | — |
| 2021-09-16 | $24,130.00 | $24,130.00 | 313 | — | — |
| 2021-09-15 | $25,080.00 | $25,080.00 | 1,544 | — | — |
| 2021-09-14 | $21,546.00 | $21,546.00 | 214 | — | — |
| 2021-09-13 | $22,800.00 | $22,800.00 | 235 | — | — |
| 2021-09-10 | $21,090.00 | $21,090.00 | 191 | — | — |
| 2021-09-09 | $22,724.00 | $22,724.00 | 172 | — | — |
| 2021-09-08 | $22,686.00 | $22,686.00 | 164 | — | — |
| 2021-09-07 | $24,548.00 | $24,548.00 | 198 | — | — |
| 2021-09-03 | $24,130.00 | $24,130.00 | 134 | — | — |
| 2021-09-02 | $23,674.00 | $23,674.00 | 232 | — | — |
| 2021-09-01 | $25,118.00 | $25,118.00 | 312 | — | — |
| 2021-08-31 | $22,382.00 | $22,382.00 | 398 | — | — |
| 2021-08-30 | $20,634.00 | $20,634.00 | 140 | — | — |
| 2021-08-27 | $19,836.00 | $19,836.00 | 100 | — | — |
| 2021-08-26 | $19,722.00 | $19,722.00 | 104 | — | — |
| 2021-08-25 | $19,570.00 | $19,570.00 | 209 | — | — |
| 2021-08-24 | $20,900.00 | $20,900.00 | 169 | — | — |
| 2021-08-23 | $21,888.00 | $21,888.00 | 191 | — | — |
| 2021-08-20 | $20,387.00 | $20,387.00 | 261 | — | — |
| 2021-08-19 | $19,418.00 | $19,418.00 | 918 | — | — |
| 2021-08-18 | $26,144.00 | $26,144.00 | 72 | — | — |
| 2021-08-17 | $26,448.00 | $26,448.00 | 99 | — | — |
| 2021-08-16 | $27,360.00 | $27,360.00 | 86 | — | — |
| 2021-08-13 | $29,526.00 | $29,526.00 | 52 | — | — |
| 2021-08-12 | $30,932.00 | $30,932.00 | 33 | — | — |
| 2021-08-11 | $30,704.00 | $30,704.00 | 43 | — | — |
| 2021-08-10 | $31,806.00 | $31,806.00 | 88 | — | — |
| 2021-08-09 | $32,110.00 | $32,110.00 | 200 | — | — |
| 2021-08-06 | $30,210.00 | $30,210.00 | 97 | — | — |
| 2021-08-05 | $27,702.00 | $27,702.00 | 49 | — | — |
| 2021-08-04 | $27,246.00 | $27,246.00 | 177 | — | — |
| 2021-08-03 | $28,728.00 | $28,728.00 | 85 | — | — |
| 2021-08-02 | $29,260.00 | $29,260.00 | 172 | — | — |
| 2021-07-30 | $28,766.00 | $28,766.00 | 187 | — | — |
| 2021-07-29 | $26,866.00 | $26,866.00 | 293 | — | — |
| 2021-07-28 | $26,448.00 | $26,448.00 | 354 | — | — |
| 2021-07-27 | $26,904.00 | $26,904.00 | 204 | — | — |
| 2021-07-26 | $31,958.00 | $31,958.00 | 19 | — | — |
| 2021-07-23 | $32,642.00 | $32,642.00 | 33 | — | — |
| 2021-07-22 | $32,870.00 | $32,870.00 | 61 | — | — |
| 2021-07-21 | $33,820.00 | $33,820.00 | 75 | — | — |
| 2021-07-20 | $33,516.00 | $33,516.00 | 65 | — | — |
| 2021-07-19 | $32,224.00 | $32,224.00 | 76 | — | — |
| 2021-07-16 | $33,706.00 | $33,706.00 | 55 | — | — |
| 2021-07-15 | $34,846.00 | $34,846.00 | 61 | — | — |
| 2021-07-14 | $35,530.00 | $35,530.00 | 107 | — | — |
| 2021-07-13 | $39,406.00 | $39,406.00 | 50 | — | — |
| 2021-07-12 | $41,078.00 | $41,078.00 | 233 | — | — |
| 2021-07-09 | $37,430.00 | $37,430.00 | 25 | — | — |
| 2021-07-08 | $35,340.00 | $35,340.00 | 61 | — | — |
| 2021-07-07 | $36,708.00 | $36,708.00 | 54 | — | — |
| 2021-07-06 | $36,518.00 | $36,518.00 | 83 | — | — |
| 2021-07-02 | $39,292.00 | $39,292.00 | 76 | — | — |
| 2021-07-01 | $37,164.00 | $37,164.00 | 72 | — | — |
| 2021-06-30 | $38,000.00 | $38,000.00 | 42 | — | — |
| 2021-06-29 | $38,000.00 | $38,000.00 | 87 | — | — |
| 2021-06-28 | $41,154.00 | $41,154.00 | 57 | — | — |
| 2021-06-25 | $42,560.00 | $42,560.00 | 113 | — | — |
| 2021-06-24 | $40,660.00 | $40,660.00 | 233 | — | — |
| 2021-06-23 | $38,988.00 | $38,988.00 | 34 | — | — |
| 2021-06-22 | $39,520.00 | $39,520.00 | 31 | — | — |
| 2021-06-21 | $38,114.00 | $38,114.00 | 49 | — | — |
| 2021-06-18 | $39,026.00 | $39,026.00 | 57 | — | — |
| 2021-06-17 | $39,710.00 | $39,710.00 | 57 | — | — |
| 2021-06-16 | $39,938.00 | $39,938.00 | 53 | — | — |
| 2021-06-15 | $38,874.00 | $38,874.00 | 66 | — | — |
| 2021-06-14 | $38,570.00 | $38,570.00 | 54 | — | — |
| 2021-06-11 | $40,546.00 | $40,546.00 | 38 | — | — |
| 2021-06-10 | $40,584.00 | $40,584.00 | 111 | — | — |
| 2021-06-09 | $38,760.00 | $38,760.00 | 112 | — | — |
| 2021-06-08 | $42,712.00 | $42,712.00 | 223 | — | — |
| 2021-06-07 | $40,128.00 | $40,128.00 | 123 | — | — |
| 2021-06-04 | $37,278.00 | $37,278.00 | 86 | — | — |
| 2021-06-03 | $34,010.00 | $34,010.00 | 52 | — | — |
| 2021-06-02 | $34,580.00 | $34,580.00 | 85 | — | — |
| 2021-06-01 | $35,340.00 | $35,340.00 | 152 | — | — |
| 2021-05-28 | $32,452.00 | $32,452.00 | 274 | — | — |
| 2021-05-27 | $30,058.00 | $30,058.00 | 70 | — | — |
| 2021-05-26 | $31,084.00 | $31,084.00 | 42 | — | — |
| 2021-05-25 | $30,514.00 | $30,514.00 | 77 | — | — |
| 2021-05-24 | $30,894.00 | $30,894.00 | 78 | — | — |
| 2021-05-21 | $31,692.00 | $31,692.00 | 146 | — | — |
| 2021-05-20 | $28,652.00 | $28,652.00 | 72 | — | — |
| 2021-05-19 | $28,424.00 | $28,424.00 | 69 | — | — |
| 2021-05-18 | $28,386.00 | $28,386.00 | 58 | — | — |
| 2021-05-17 | $28,956.00 | $28,956.00 | 133 | — | — |
| 2021-05-14 | $30,552.00 | $30,552.00 | 111 | — | — |
| 2021-05-13 | $26,030.00 | $26,030.00 | 380 | — | — |
| 2021-05-12 | $31,616.00 | $31,616.00 | 85 | — | — |
| 2021-05-11 | $33,668.00 | $33,668.00 | 108 | — | — |
| 2021-05-10 | $33,326.00 | $33,326.00 | 119 | — | — |
| 2021-05-07 | $33,934.00 | $33,934.00 | 127 | — | — |
| 2021-05-06 | $32,338.00 | $32,338.00 | 118 | — | — |
| 2021-05-05 | $32,338.00 | $32,338.00 | 106 | — | — |
| 2021-05-04 | $33,326.00 | $33,326.00 | 168 | — | — |
| 2021-05-03 | $34,960.00 | $34,960.00 | 129 | — | — |
| 2021-04-30 | $36,670.00 | $36,670.00 | 188 | — | — |
| 2021-04-29 | $39,406.00 | $39,406.00 | 138 | — | — |
| 2021-04-28 | $40,546.00 | $40,546.00 | 158 | — | — |
| 2021-04-27 | $37,848.00 | $37,848.00 | 171 | — | — |
| 2021-04-26 | $37,012.00 | $37,012.00 | 153 | — | — |
| 2021-04-23 | $35,036.00 | $35,036.00 | 213 | — | — |
| 2021-04-22 | $34,086.00 | $34,086.00 | 330 | — | — |
| 2021-04-21 | $32,490.00 | $32,490.00 | 275 | — | — |
| 2021-04-20 | $30,704.00 | $30,704.00 | 487 | — | — |
| 2021-04-19 | $31,654.00 | $31,654.00 | 454 | — | — |
| 2021-04-16 | $37,924.00 | $37,924.00 | 378 | — | — |
| 2021-04-15 | $38,152.00 | $38,152.00 | 591 | — | — |
| 2021-04-14 | $39,748.00 | $39,748.00 | 578 | — | — |
| 2021-04-13 | $41,002.00 | $41,002.00 | 1,292 | — | — |
| 2021-04-12 | $45,524.00 | $45,524.00 | 11,491 | — | — |
| 2021-04-09 | $37,012.00 | $37,012.00 | 932 | — | — |
| 2021-04-08 | $33,782.00 | $33,782.00 | 3,525 | — | — |
| 2021-04-07 | $30,134.00 | $30,134.00 | 494 | — | — |
| 2021-04-06 | $26,904.00 | $26,904.00 | 203 | — | — |
| 2021-04-05 | $26,562.00 | $26,562.00 | 154 | — | — |
| 2021-04-01 | $25,460.00 | $25,460.00 | 360 | — | — |
| 2021-03-31 | $24,928.00 | $24,928.00 | 160 | — | — |
| 2021-03-30 | $23,332.00 | $23,332.00 | 329 | — | — |
| 2021-03-29 | $25,118.00 | $25,118.00 | 577 | — | — |
| 2021-03-26 | $26,448.00 | $26,448.00 | 11,500 | — | — |
| 2021-03-25 | $22,306.00 | $22,306.00 | 243 | — | — |
| 2021-03-24 | $19,627.00 | $19,627.00 | 121 | — | — |
| 2021-03-23 | $19,570.00 | $19,570.00 | 170 | — | — |
| 2021-03-22 | $22,040.00 | $22,040.00 | 191 | — | — |
| 2021-03-19 | $23,940.00 | $23,940.00 | 188 | — | — |
| 2021-03-18 | $24,928.00 | $24,928.00 | 274 | — | — |
| 2021-03-17 | $25,042.00 | $25,042.00 | 244 | — | — |
| 2021-03-16 | $23,902.00 | $23,902.00 | 248 | — | — |
| 2021-03-15 | $24,130.00 | $24,130.00 | 397 | — | — |
| 2021-03-12 | $24,244.00 | $24,244.00 | 351 | — | — |
| 2021-03-11 | $23,066.00 | $23,066.00 | 567 | — | — |
| 2021-03-10 | $20,786.00 | $20,786.00 | 415 | — | — |
| 2021-03-09 | $18,202.00 | $18,202.00 | 161 | — | — |
| 2021-03-08 | $16,150.00 | $16,150.00 | 142 | — | — |
| 2021-03-05 | $15,314.00 | $15,314.00 | 197 | — | — |
| 2021-03-04 | $14,972.00 | $14,972.00 | 227 | — | — |
| 2021-03-03 | $16,834.00 | $16,834.00 | 195 | — | — |
| 2021-03-02 | $16,986.00 | $16,986.00 | 181 | — | — |
| 2021-03-01 | $17,860.00 | $17,860.00 | 155 | — | — |
| 2021-02-26 | $16,834.00 | $16,834.00 | 167 | — | — |
| 2021-02-25 | $16,758.00 | $16,758.00 | 282 | — | — |
| 2021-02-24 | $18,696.00 | $18,696.00 | 189 | — | — |
| 2021-02-23 | $16,834.00 | $16,834.00 | 294 | — | — |
| 2021-02-22 | $18,240.00 | $18,240.00 | 452 | — | — |
| 2021-02-19 | $17,100.00 | $17,100.00 | 1,385 | — | — |
| 2021-02-18 | $19,760.00 | $19,760.00 | 305 | — | — |
| 2021-02-17 | $23,750.00 | $23,750.00 | 262 | — | — |
| 2021-02-16 | $25,118.00 | $25,118.00 | 468 | — | — |
| 2021-02-12 | $25,536.00 | $25,536.00 | 294 | — | — |
| 2021-02-11 | $22,458.00 | $22,458.00 | 519 | — | — |
| 2021-02-10 | $22,838.00 | $22,838.00 | 422 | — | — |
| 2021-02-09 | $20,862.00 | $20,862.00 | 277 | — | — |
| 2021-02-08 | $19,988.00 | $19,988.00 | 405 | — | — |
| 2021-02-05 | $19,608.00 | $19,608.00 | 376 | — | — |
| 2021-02-04 | $20,482.00 | $20,482.00 | 578 | — | — |
| 2021-02-03 | $18,468.00 | $18,468.00 | 1,191 | — | — |
| 2021-02-02 | $16,530.00 | $16,530.00 | 823 | — | — |
| 2021-02-01 | $15,922.00 | $15,922.00 | 1,090 | — | — |
| 2021-01-29 | $12,996.00 | $12,996.00 | 319 | — | — |
| 2021-01-28 | $13,224.00 | $13,224.00 | 829 | — | — |
| 2021-01-27 | $12,046.00 | $12,046.00 | 446 | — | — |
| 2021-01-26 | $14,212.00 | $14,212.00 | 377 | — | — |
| 2021-01-25 | $15,466.00 | $15,466.00 | 526 | — | — |
| 2021-01-22 | $14,744.00 | $14,744.00 | 1,052 | — | — |
| 2021-01-21 | $13,262.00 | $13,262.00 | 444 | — | — |
| 2021-01-20 | $13,110.00 | $13,110.00 | 812 | — | — |
| 2021-01-19 | $11,742.00 | $11,742.00 | 285 | — | — |
| 2021-01-15 | $11,742.00 | $11,742.00 | 396 | — | — |
| 2021-01-14 | $11,856.00 | $11,856.00 | 476 | — | — |
| 2021-01-13 | $11,742.00 | $11,742.00 | 938 | — | — |
| 2021-01-12 | $10,982.00 | $10,982.00 | 528 | — | — |
| 2021-01-11 | $10,260.00 | $10,260.00 | 280 | — | — |
| 2021-01-08 | $9,766.00 | $9,766.00 | 85 | — | — |
| 2021-01-07 | $9,804.00 | $9,804.00 | 107 | — | — |
| 2021-01-06 | $9,614.00 | $9,614.00 | 204 | — | — |
| 2021-01-05 | $10,222.00 | $10,222.00 | 244 | — | — |
| 2021-01-04 | $9,538.00 | $9,538.00 | 228 | — | — |