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
- 2013-04-25 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 | $25,020.00 | $25,020.00 | 0 | — | — |
| 2021-12-30 | $26,862.00 | $26,862.00 | 7 | — | — |
| 2021-12-29 | $25,920.00 | $25,920.00 | 0 | — | — |
| 2021-12-28 | $25,260.00 | $25,260.00 | 0 | — | — |
| 2021-12-27 | $25,500.00 | $25,500.00 | 1 | — | — |
| 2021-12-23 | $25,980.00 | $25,980.00 | 5 | — | — |
| 2021-12-22 | $20,442.00 | $20,442.00 | 2 | — | — |
| 2021-12-21 | $20,100.00 | $20,100.00 | 6 | — | — |
| 2021-12-20 | $19,650.00 | $19,650.00 | 1 | — | — |
| 2021-12-17 | $20,778.00 | $20,778.00 | 0 | — | — |
| 2021-12-16 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2021-12-15 | $21,000.00 | $21,000.00 | 1 | — | — |
| 2021-12-14 | $21,960.00 | $21,960.00 | 2 | — | — |
| 2021-12-13 | $23,400.00 | $23,400.00 | 0 | — | — |
| 2021-12-10 | $23,400.00 | $23,400.00 | 2 | — | — |
| 2021-12-09 | $24,600.00 | $24,600.00 | 4 | — | — |
| 2021-12-08 | $20,700.00 | $20,700.00 | 1 | — | — |
| 2021-12-07 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2021-12-06 | $18,300.00 | $18,300.00 | 1 | — | — |
| 2021-12-03 | $18,600.00 | $18,600.00 | 1 | — | — |
| 2021-12-02 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2021-12-01 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2021-11-30 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2021-11-29 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2021-11-26 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2021-11-24 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2021-11-23 | $21,000.00 | $21,000.00 | 1 | — | — |
| 2021-11-22 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2021-11-19 | $21,000.00 | $21,000.00 | 1 | — | — |
| 2021-11-18 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2021-11-17 | $21,000.00 | $21,000.00 | 4 | — | — |
| 2021-11-16 | $24,000.00 | $24,000.00 | 3 | — | — |
| 2021-11-15 | $22,800.00 | $22,800.00 | 1 | — | — |
| 2021-11-12 | $23,400.00 | $23,400.00 | 0 | — | — |
| 2021-11-11 | $23,400.00 | $23,400.00 | 1 | — | — |
| 2021-11-10 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2021-11-09 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2021-11-08 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2021-11-05 | $24,000.00 | $24,000.00 | 3 | — | — |
| 2021-11-04 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2021-11-03 | $24,900.00 | $24,900.00 | 1 | — | — |
| 2021-11-02 | $27,120.00 | $27,120.00 | 2 | — | — |
| 2021-11-01 | $27,900.00 | $27,900.00 | 1 | — | — |
| 2021-10-29 | $27,900.00 | $27,900.00 | 0 | — | — |
| 2021-10-28 | $28,200.00 | $28,200.00 | 0 | — | — |
| 2021-10-27 | $29,100.00 | $29,100.00 | 0 | — | — |
| 2021-10-26 | $28,980.00 | $28,980.00 | 0 | — | — |
| 2021-10-25 | $30,000.00 | $30,000.00 | 0 | — | — |
| 2021-10-22 | $30,000.00 | $30,000.00 | 0 | — | — |
| 2021-10-21 | $30,600.00 | $30,600.00 | 0 | — | — |
| 2021-10-20 | $30,600.00 | $30,600.00 | 0 | — | — |
| 2021-10-19 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-10-18 | $31,800.00 | $31,800.00 | 0 | — | — |
| 2021-10-15 | $33,000.00 | $33,000.00 | 0 | — | — |
| 2021-10-14 | $32,400.00 | $32,400.00 | 0 | — | — |
| 2021-10-13 | $32,400.00 | $32,400.00 | 0 | — | — |
| 2021-10-12 | $30,000.00 | $30,000.00 | 1 | — | — |
| 2021-10-11 | $33,000.00 | $33,000.00 | 0 | — | — |
| 2021-10-08 | $33,000.00 | $33,000.00 | 0 | — | — |
| 2021-10-07 | $33,000.00 | $33,000.00 | 0 | — | — |
| 2021-10-06 | $33,000.00 | $33,000.00 | 0 | — | — |
| 2021-10-05 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2021-10-04 | $32,880.00 | $32,880.00 | 1 | — | — |
| 2021-10-01 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2021-09-30 | $34,800.00 | $34,800.00 | 0 | — | — |
| 2021-09-29 | $34,800.00 | $34,800.00 | 0 | — | — |
| 2021-09-28 | $34,800.00 | $34,800.00 | 0 | — | — |
| 2021-09-27 | $36,300.00 | $36,300.00 | 0 | — | — |
| 2021-09-24 | $36,300.00 | $36,300.00 | 0 | — | — |
| 2021-09-23 | $37,680.00 | $37,680.00 | 0 | — | — |
| 2021-09-22 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-21 | $37,620.00 | $37,620.00 | 0 | — | — |
| 2021-09-20 | $37,620.00 | $37,620.00 | 0 | — | — |
| 2021-09-17 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-16 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-15 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-14 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-13 | $39,000.00 | $39,000.00 | 0 | — | — |
| 2021-09-10 | $39,000.00 | $39,000.00 | 0 | — | — |
| 2021-09-09 | $39,000.00 | $39,000.00 | 1 | — | — |
| 2021-09-08 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-07 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2021-09-03 | $38,520.00 | $38,520.00 | 0 | — | — |
| 2021-09-02 | $38,520.00 | $38,520.00 | 0 | — | — |
| 2021-09-01 | $38,220.00 | $38,220.00 | 0 | — | — |
| 2021-08-31 | $36,600.00 | $36,600.00 | 0 | — | — |
| 2021-08-30 | $36,600.00 | $36,600.00 | 0 | — | — |
| 2021-08-27 | $36,660.00 | $36,660.00 | 0 | — | — |
| 2021-08-26 | $36,600.00 | $36,600.00 | 0 | — | — |
| 2021-08-25 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2021-08-24 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2021-08-23 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2021-08-20 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2021-08-19 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-08-18 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-08-17 | $31,320.00 | $31,320.00 | 2 | — | — |
| 2021-08-16 | $34,260.00 | $34,260.00 | 0 | — | — |
| 2021-08-13 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2021-08-12 | $39,000.00 | $39,000.00 | 0 | — | — |
| 2021-08-11 | $38,220.00 | $38,220.00 | 0 | — | — |
| 2021-08-10 | $35,490.00 | $35,490.00 | 0 | — | — |
| 2021-08-09 | $35,490.00 | $35,490.00 | 0 | — | — |
| 2021-08-06 | $32,760.00 | $32,760.00 | 0 | — | — |
| 2021-08-05 | $37,362.00 | $37,362.00 | 0 | — | — |
| 2021-08-04 | $37,362.00 | $37,362.00 | 0 | — | — |
| 2021-08-03 | $35,568.00 | $35,568.00 | 0 | — | — |
| 2021-08-02 | $34,398.00 | $34,398.00 | 0 | — | — |
| 2021-07-30 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-07-29 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-07-28 | $34,320.00 | $34,320.00 | 0 | — | — |
| 2021-07-27 | $42,120.00 | $42,120.00 | 0 | — | — |
| 2021-07-26 | $42,120.00 | $42,120.00 | 0 | — | — |
| 2021-07-23 | $46,800.00 | $46,800.00 | 2 | — | — |
| 2021-07-22 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-21 | $30,420.00 | $30,420.00 | 0 | — | — |
| 2021-07-20 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-07-19 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-07-16 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-07-15 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-07-14 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2021-07-13 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-12 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-09 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-08 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-07 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-06 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-07-02 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2021-07-01 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-06-30 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-06-29 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-06-28 | $31,980.00 | $31,980.00 | 1 | — | — |
| 2021-06-25 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-24 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-06-23 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-06-22 | $27,300.00 | $27,300.00 | 1 | — | — |
| 2021-06-21 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-18 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-06-17 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-16 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-15 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-14 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-11 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-10 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-09 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-08 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-07 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-04 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-03 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-06-02 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-06-01 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-28 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-27 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-26 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-05-25 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-24 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-05-21 | $30,420.00 | $30,420.00 | 0 | — | — |
| 2021-05-20 | $30,420.00 | $30,420.00 | 0 | — | — |
| 2021-05-19 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-18 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-17 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-05-14 | $27,612.00 | $27,612.00 | 0 | — | — |
| 2021-05-13 | $27,612.00 | $27,612.00 | 0 | — | — |
| 2021-05-12 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-05-11 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-05-10 | $31,980.00 | $31,980.00 | 0 | — | — |
| 2021-05-07 | $24,960.00 | $24,960.00 | 0 | — | — |
| 2021-05-06 | $28,548.00 | $28,548.00 | 0 | — | — |
| 2021-05-05 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-05-04 | $23,088.00 | $23,088.00 | 0 | — | — |
| 2021-05-03 | $29,562.00 | $29,562.00 | 0 | — | — |
| 2021-04-30 | $27,300.00 | $27,300.00 | 1 | — | — |
| 2021-04-29 | $24,570.00 | $24,570.00 | 0 | — | — |
| 2021-04-28 | $24,414.00 | $24,414.00 | 0 | — | — |
| 2021-04-27 | $24,570.00 | $24,570.00 | 0 | — | — |
| 2021-04-26 | $23,010.00 | $23,010.00 | 1 | — | — |
| 2021-04-23 | $21,840.00 | $21,840.00 | 0 | — | — |
| 2021-04-22 | $22,620.00 | $22,620.00 | 0 | — | — |
| 2021-04-21 | $22,620.00 | $22,620.00 | 1 | — | — |
| 2021-04-20 | $14,274.00 | $14,274.00 | 0 | — | — |
| 2021-04-19 | $15,600.00 | $15,600.00 | 0 | — | — |
| 2021-04-16 | $15,600.00 | $15,600.00 | 0 | — | — |
| 2021-04-15 | $15,600.00 | $15,600.00 | 0 | — | — |
| 2021-04-14 | $15,600.00 | $15,600.00 | 3 | — | — |
| 2021-04-13 | $15,600.00 | $15,600.00 | 1 | — | — |
| 2021-04-12 | $19,500.00 | $19,500.00 | 1 | — | — |
| 2021-04-09 | $23,322.00 | $23,322.00 | 0 | — | — |
| 2021-04-08 | $20,280.00 | $20,280.00 | 0 | — | — |
| 2021-04-07 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-04-06 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-04-05 | $21,840.00 | $21,840.00 | 0 | — | — |
| 2021-04-01 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-03-31 | $22,230.00 | $22,230.00 | 0 | — | — |
| 2021-03-30 | $21,840.00 | $21,840.00 | 0 | — | — |
| 2021-03-29 | $22,620.00 | $22,620.00 | 0 | — | — |
| 2021-03-26 | $22,620.00 | $22,620.00 | 0 | — | — |
| 2021-03-25 | $23,400.00 | $23,400.00 | 0 | — | — |
| 2021-03-24 | $23,946.00 | $23,946.00 | 0 | — | — |
| 2021-03-23 | $24,882.00 | $24,882.00 | 0 | — | — |
| 2021-03-22 | $27,300.00 | $27,300.00 | 1 | — | — |
| 2021-03-19 | $25,740.00 | $25,740.00 | 1 | — | — |
| 2021-03-18 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-03-17 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-03-16 | $23,010.00 | $23,010.00 | 0 | — | — |
| 2021-03-15 | $23,010.00 | $23,010.00 | 0 | — | — |
| 2021-03-12 | $24,960.00 | $24,960.00 | 0 | — | — |
| 2021-03-11 | $21,840.00 | $21,840.00 | 0 | — | — |
| 2021-03-10 | $23,400.00 | $23,400.00 | 1 | — | — |
| 2021-03-09 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-03-08 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-03-05 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-03-04 | $27,300.00 | $27,300.00 | 1 | — | — |
| 2021-03-03 | $24,180.00 | $24,180.00 | 0 | — | — |
| 2021-03-02 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-03-01 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-02-26 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-02-25 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-02-24 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-02-23 | $27,066.00 | $27,066.00 | 0 | — | — |
| 2021-02-22 | $26,910.00 | $26,910.00 | 1 | — | — |
| 2021-02-19 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-02-18 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-02-17 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-02-16 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-02-12 | $25,818.00 | $25,818.00 | 0 | — | — |
| 2021-02-11 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-02-10 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-02-09 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-02-08 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-02-05 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-02-04 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-02-03 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-02-02 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-02-01 | $24,960.00 | $24,960.00 | 0 | — | — |
| 2021-01-29 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-01-28 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-01-27 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-01-26 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-01-25 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-01-22 | $25,740.00 | $25,740.00 | 0 | — | — |
| 2021-01-21 | $26,520.00 | $26,520.00 | 0 | — | — |
| 2021-01-20 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-01-19 | $24,960.00 | $24,960.00 | 0 | — | — |
| 2021-01-15 | $27,300.00 | $27,300.00 | 0 | — | — |
| 2021-01-14 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-01-13 | $28,080.00 | $28,080.00 | 0 | — | — |
| 2021-01-12 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-01-11 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-01-08 | $24,960.00 | $24,960.00 | 0 | — | — |
| 2021-01-07 | $28,860.00 | $28,860.00 | 0 | — | — |
| 2021-01-06 | $29,250.00 | $29,250.00 | 0 | — | — |
| 2021-01-05 | $29,640.00 | $29,640.00 | 0 | — | — |
| 2021-01-04 | $27,690.00 | $27,690.00 | 0 | — | — |