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
- 2017-07-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $140,400.00 | $140,400.00 | 12 |
| 2021-12-30 | $149,200.00 | $149,200.00 | 16 |
| 2021-12-29 | $143,200.00 | $143,200.00 | 16 |
| 2021-12-28 | $155,200.00 | $155,200.00 | 12 |
| 2021-12-27 | $162,800.00 | $162,800.00 | 8 |
| 2021-12-23 | $171,600.00 | $171,600.00 | 7 |
| 2021-12-22 | $169,600.00 | $169,600.00 | 8 |
| 2021-12-21 | $171,200.00 | $171,200.00 | 9 |
| 2021-12-20 | $162,400.00 | $162,400.00 | 11 |
| 2021-12-17 | $163,200.00 | $163,200.00 | 11 |
| 2021-12-16 | $162,400.00 | $162,400.00 | 16 |
| 2021-12-15 | $172,800.00 | $172,800.00 | 14 |
| 2021-12-14 | $172,000.00 | $172,000.00 | 10 |
| 2021-12-13 | $184,000.00 | $184,000.00 | 7 |
| 2021-12-10 | $188,000.00 | $188,000.00 | 7 |
| 2021-12-09 | $197,200.00 | $197,200.00 | 7 |
| 2021-12-08 | $207,200.00 | $207,200.00 | 9 |
| 2021-12-07 | $190,400.00 | $190,400.00 | 9 |
| 2021-12-06 | $180,000.00 | $180,000.00 | 10 |
| 2021-12-03 | $170,000.00 | $170,000.00 | 13 |
| 2021-12-02 | $180,000.00 | $180,000.00 | 16 |
| 2021-12-01 | $186,000.00 | $186,000.00 | 12 |
| 2021-11-30 | $202,400.00 | $202,400.00 | 12 |
| 2021-11-29 | $207,200.00 | $207,200.00 | 7 |
| 2021-11-26 | $210,000.00 | $210,000.00 | 7 |
| 2021-11-24 | $214,000.00 | $214,000.00 | 6 |
| 2021-11-23 | $207,600.00 | $207,600.00 | 11 |
| 2021-11-22 | $210,000.00 | $210,000.00 | 12 |
| 2021-11-19 | $221,200.00 | $221,200.00 | 10 |
| 2021-11-18 | $225,200.00 | $225,200.00 | 15 |
| 2021-11-17 | $245,200.00 | $245,200.00 | 15 |
| 2021-11-16 | $258,800.00 | $258,800.00 | 29 |
| 2021-11-15 | $258,800.00 | $258,800.00 | 37 |
| 2021-11-12 | $248,800.00 | $248,800.00 | 36 |
| 2021-11-11 | $228,800.00 | $228,800.00 | 8 |
| 2021-11-10 | $228,000.00 | $228,000.00 | 13 |
| 2021-11-09 | $239,200.00 | $239,200.00 | 13 |
| 2021-11-08 | $257,600.00 | $257,600.00 | 12 |
| 2021-11-05 | $267,200.00 | $267,200.00 | 12 |
| 2021-11-04 | $261,600.00 | $261,600.00 | 15 |
| 2021-11-03 | $270,400.00 | $270,400.00 | 50 |
| 2021-11-02 | $302,800.00 | $302,800.00 | 248 |
| 2021-11-01 | $234,800.00 | $234,800.00 | 24 |
| 2021-10-29 | $214,400.00 | $214,400.00 | 10 |
| 2021-10-28 | $223,200.00 | $223,200.00 | 8 |
| 2021-10-27 | $215,600.00 | $215,600.00 | 8 |
| 2021-10-26 | $225,200.00 | $225,200.00 | 13 |
| 2021-10-25 | $236,000.00 | $236,000.00 | 12 |
| 2021-10-22 | $237,200.00 | $237,200.00 | 12 |
| 2021-10-21 | $241,600.00 | $241,600.00 | 22 |
| 2021-10-20 | $251,200.00 | $251,200.00 | 8 |
| 2021-10-19 | $254,000.00 | $254,000.00 | 12 |
| 2021-10-18 | $258,000.00 | $258,000.00 | 10 |
| 2021-10-15 | $258,400.00 | $258,400.00 | 21 |
| 2021-10-14 | $271,600.00 | $271,600.00 | 92 |
| 2021-10-13 | $264,800.00 | $264,800.00 | 53 |
| 2021-10-12 | $258,400.00 | $258,400.00 | 5 |
| 2021-10-11 | $252,400.00 | $252,400.00 | 3 |
| 2021-10-08 | $255,600.00 | $255,600.00 | 2 |
| 2021-10-07 | $259,200.00 | $259,200.00 | 5 |
| 2021-10-06 | $252,400.00 | $252,400.00 | 4 |
| 2021-10-05 | $258,400.00 | $258,400.00 | 5 |
| 2021-10-04 | $258,000.00 | $258,000.00 | 5 |
| 2021-10-01 | $272,000.00 | $272,000.00 | 8 |
| 2021-09-30 | $268,400.00 | $268,400.00 | 6 |
| 2021-09-29 | $262,000.00 | $262,000.00 | 18 |
| 2021-09-28 | $281,200.00 | $281,200.00 | 11 |
| 2021-09-27 | $299,600.00 | $299,600.00 | 6 |
| 2021-09-24 | $298,000.00 | $298,000.00 | 6 |
| 2021-09-23 | $302,800.00 | $302,800.00 | 8 |
| 2021-09-22 | $290,800.00 | $290,800.00 | 7 |
| 2021-09-21 | $282,800.00 | $282,800.00 | 6 |
| 2021-09-20 | $279,600.00 | $279,600.00 | 14 |
| 2021-09-17 | $303,200.00 | $303,200.00 | 9 |
| 2021-09-16 | $315,600.00 | $315,600.00 | 7 |
| 2021-09-15 | $325,600.00 | $325,600.00 | 8 |
| 2021-09-14 | $318,000.00 | $318,000.00 | 12 |
| 2021-09-13 | $331,200.00 | $331,200.00 | 5 |
| 2021-09-10 | $329,600.00 | $329,600.00 | 4 |
| 2021-09-09 | $335,200.00 | $335,200.00 | 4 |
| 2021-09-08 | $336,800.00 | $336,800.00 | 10 |
| 2021-09-07 | $342,000.00 | $342,000.00 | 8 |
| 2021-09-03 | $351,600.00 | $351,600.00 | 9 |
| 2021-09-02 | $362,800.00 | $362,800.00 | 29 |
| 2021-09-01 | $352,000.00 | $352,000.00 | 7 |
| 2021-08-31 | $357,200.00 | $357,200.00 | 6 |
| 2021-08-30 | $353,200.00 | $353,200.00 | 6 |
| 2021-08-27 | $370,000.00 | $370,000.00 | 5 |
| 2021-08-26 | $351,600.00 | $351,600.00 | 4 |
| 2021-08-25 | $359,200.00 | $359,200.00 | 8 |
| 2021-08-24 | $346,000.00 | $346,000.00 | 10 |
| 2021-08-23 | $332,400.00 | $332,400.00 | 8 |
| 2021-08-20 | $312,800.00 | $312,800.00 | 4 |
| 2021-08-19 | $314,400.00 | $314,400.00 | 8 |
| 2021-08-18 | $327,600.00 | $327,600.00 | 6 |
| 2021-08-17 | $333,200.00 | $333,200.00 | 11 |
| 2021-08-16 | $351,600.00 | $351,600.00 | 8 |
| 2021-08-13 | $366,000.00 | $366,000.00 | 4 |
| 2021-08-12 | $376,000.00 | $376,000.00 | 5 |
| 2021-08-11 | $380,800.00 | $380,800.00 | 5 |
| 2021-08-10 | $388,400.00 | $388,400.00 | 14 |
| 2021-08-09 | $384,800.00 | $384,800.00 | 16 |
| 2021-08-06 | $360,000.00 | $360,000.00 | 8 |
| 2021-08-05 | $359,600.00 | $359,600.00 | 14 |
| 2021-08-04 | $330,800.00 | $330,800.00 | 17 |
| 2021-08-03 | $343,200.00 | $343,200.00 | 10 |
| 2021-08-02 | $348,800.00 | $348,800.00 | 30 |
| 2021-07-30 | $356,800.00 | $356,800.00 | 7 |
| 2021-07-29 | $366,800.00 | $366,800.00 | 7 |
| 2021-07-28 | $370,800.00 | $370,800.00 | 8 |
| 2021-07-27 | $361,600.00 | $361,600.00 | 7 |
| 2021-07-26 | $373,200.00 | $373,200.00 | 3 |
| 2021-07-23 | $365,600.00 | $365,600.00 | 8 |
| 2021-07-22 | $380,000.00 | $380,000.00 | 5 |
| 2021-07-21 | $396,400.00 | $396,400.00 | 6 |
| 2021-07-20 | $378,000.00 | $378,000.00 | 4 |
| 2021-07-19 | $368,000.00 | $368,000.00 | 8 |
| 2021-07-16 | $364,400.00 | $364,400.00 | 7 |
| 2021-07-15 | $371,200.00 | $371,200.00 | 6 |
| 2021-07-14 | $374,800.00 | $374,800.00 | 7 |
| 2021-07-13 | $397,200.00 | $397,200.00 | 4 |
| 2021-07-12 | $412,800.00 | $412,800.00 | 4 |
| 2021-07-09 | $430,000.00 | $430,000.00 | 11 |
| 2021-07-08 | $416,400.00 | $416,400.00 | 5 |
| 2021-07-07 | $404,800.00 | $404,800.00 | 8 |
| 2021-07-06 | $418,800.00 | $418,800.00 | 5 |
| 2021-07-02 | $423,200.00 | $423,200.00 | 6 |
| 2021-07-01 | $426,000.00 | $426,000.00 | 5 |
| 2021-06-30 | $434,400.00 | $434,400.00 | 8 |
| 2021-06-29 | $435,600.00 | $435,600.00 | 7 |
| 2021-06-28 | $438,800.00 | $438,800.00 | 11 |
| 2021-06-25 | $444,800.00 | $444,800.00 | 8 |
| 2021-06-24 | $444,800.00 | $444,800.00 | 17 |
| 2021-06-23 | $440,400.00 | $440,400.00 | 14 |
| 2021-06-22 | $434,800.00 | $434,800.00 | 9 |
| 2021-06-21 | $437,600.00 | $437,600.00 | 7 |
| 2021-06-18 | $450,000.00 | $450,000.00 | 9 |
| 2021-06-17 | $452,800.00 | $452,800.00 | 10 |
| 2021-06-16 | $472,400.00 | $472,400.00 | 9 |
| 2021-06-15 | $462,400.00 | $462,400.00 | 18 |
| 2021-06-14 | $499,600.00 | $499,600.00 | 12 |
| 2021-06-11 | $510,800.00 | $510,800.00 | 12 |
| 2021-06-10 | $498,800.00 | $498,800.00 | 10 |
| 2021-06-09 | $532,000.00 | $532,000.00 | 23 |
| 2021-06-08 | $502,400.00 | $502,400.00 | 21 |
| 2021-06-07 | $509,600.00 | $509,600.00 | 18 |
| 2021-06-04 | $500,400.00 | $500,400.00 | 36 |
| 2021-06-03 | $454,400.00 | $454,400.00 | 7 |
| 2021-06-02 | $470,000.00 | $470,000.00 | 13 |
| 2021-06-01 | $446,800.00 | $446,800.00 | 11 |
| 2021-05-28 | $456,800.00 | $456,800.00 | 9 |
| 2021-05-27 | $470,800.00 | $470,800.00 | 12 |
| 2021-05-26 | $478,800.00 | $478,800.00 | 16 |
| 2021-05-25 | $429,600.00 | $429,600.00 | 20 |
| 2021-05-24 | $421,200.00 | $421,200.00 | 23 |
| 2021-05-21 | $382,800.00 | $382,800.00 | 9 |
| 2021-05-20 | $391,200.00 | $391,200.00 | 9 |
| 2021-05-19 | $383,200.00 | $383,200.00 | 13 |
| 2021-05-18 | $377,200.00 | $377,200.00 | 22 |
| 2021-05-17 | $358,000.00 | $358,000.00 | 19 |
| 2021-05-14 | $378,800.00 | $378,800.00 | 17 |
| 2021-05-13 | $342,800.00 | $342,800.00 | 41 |
| 2021-05-12 | $380,400.00 | $380,400.00 | 32 |
| 2021-05-11 | $448,000.00 | $448,000.00 | 19 |
| 2021-05-10 | $456,000.00 | $456,000.00 | 22 |
| 2021-05-07 | $456,000.00 | $456,000.00 | 14 |
| 2021-05-06 | $435,200.00 | $435,200.00 | 21 |
| 2021-05-05 | $478,800.00 | $478,800.00 | 26 |
| 2021-05-04 | $454,800.00 | $454,800.00 | 29 |
| 2021-05-03 | $486,000.00 | $486,000.00 | 19 |
| 2021-04-30 | $492,000.00 | $492,000.00 | 14 |
| 2021-04-29 | $492,000.00 | $492,000.00 | 31 |
| 2021-04-28 | $530,400.00 | $530,400.00 | 30 |
| 2021-04-27 | $516,000.00 | $516,000.00 | 112 |
| 2021-04-26 | $472,400.00 | $472,400.00 | 19 |
| 2021-04-23 | $428,000.00 | $428,000.00 | 8 |
| 2021-04-22 | $425,600.00 | $425,600.00 | 20 |
| 2021-04-21 | $422,800.00 | $422,800.00 | 21 |
| 2021-04-20 | $419,600.00 | $419,600.00 | 32 |
| 2021-04-19 | $419,600.00 | $419,600.00 | 19 |
| 2021-04-16 | $464,000.00 | $464,000.00 | 20 |
| 2021-04-15 | $480,000.00 | $480,000.00 | 44 |
| 2021-04-14 | $505,600.00 | $505,600.00 | 18 |
| 2021-04-13 | $529,600.00 | $529,600.00 | 25 |
| 2021-04-12 | $525,600.00 | $525,600.00 | 32 |
| 2021-04-09 | $615,600.00 | $615,600.00 | 12 |
| 2021-04-08 | $636,800.00 | $636,800.00 | 8 |
| 2021-04-07 | $615,200.00 | $615,200.00 | 39 |
| 2021-04-06 | $684,400.00 | $684,400.00 | 36 |
| 2021-04-05 | $642,800.00 | $642,800.00 | 21 |
| 2021-04-01 | $626,800.00 | $626,800.00 | 19 |
| 2021-03-31 | $600,400.00 | $600,400.00 | 39 |
| 2021-03-30 | $593,200.00 | $593,200.00 | 20 |
| 2021-03-29 | $607,200.00 | $607,200.00 | 15 |
| 2021-03-26 | $592,000.00 | $592,000.00 | 18 |
| 2021-03-25 | $619,600.00 | $619,600.00 | 34 |
| 2021-03-24 | $580,800.00 | $580,800.00 | 37 |
| 2021-03-23 | $639,600.00 | $639,600.00 | 28 |
| 2021-03-22 | $728,000.00 | $728,000.00 | 45 |
| 2021-03-19 | $696,000.00 | $696,000.00 | 43 |
| 2021-03-18 | $660,000.00 | $660,000.00 | 59 |
| 2021-03-17 | $671,200.00 | $671,200.00 | 27 |
| 2021-03-16 | $629,600.00 | $629,600.00 | 35 |
| 2021-03-15 | $696,000.00 | $696,000.00 | 59 |
| 2021-03-12 | $616,400.00 | $616,400.00 | 22 |
| 2021-03-11 | $624,400.00 | $624,400.00 | 41 |
| 2021-03-10 | $610,400.00 | $610,400.00 | 34 |
| 2021-03-09 | $632,800.00 | $632,800.00 | 51 |
| 2021-03-08 | $585,600.00 | $585,600.00 | 27 |
| 2021-03-05 | $612,800.00 | $612,800.00 | 78 |
| 2021-03-04 | $732,800.00 | $732,800.00 | 57 |
| 2021-03-03 | $770,000.00 | $770,000.00 | 70 |
| 2021-03-02 | $791,200.00 | $791,200.00 | 71 |
| 2021-03-01 | $714,400.00 | $714,400.00 | 40 |
| 2021-02-26 | $662,000.00 | $662,000.00 | 80 |
| 2021-02-25 | $740,800.00 | $740,800.00 | 408 |
| 2021-02-24 | $703,200.00 | $703,200.00 | 52 |
| 2021-02-23 | $670,400.00 | $670,400.00 | 75 |
| 2021-02-22 | $719,600.00 | $719,600.00 | 74 |
| 2021-02-19 | $674,800.00 | $674,800.00 | 75 |
| 2021-02-18 | $648,000.00 | $648,000.00 | 45 |
| 2021-02-17 | $694,000.00 | $694,000.00 | 75 |
| 2021-02-16 | $628,800.00 | $628,800.00 | 59 |
| 2021-02-12 | $600,000.00 | $600,000.00 | 84 |
| 2021-02-11 | $702,400.00 | $702,400.00 | 49 |
| 2021-02-10 | $732,000.00 | $732,000.00 | 118 |
| 2021-02-09 | $559,000.00 | $559,000.00 | 126 |
| 2021-02-08 | $479,200.00 | $479,200.00 | 186 |
| 2021-02-05 | $308,800.00 | $308,800.00 | 16 |
| 2021-02-04 | $330,800.00 | $330,800.00 | 19 |
| 2021-02-03 | $308,800.00 | $308,800.00 | 12 |
| 2021-02-02 | $300,800.00 | $300,800.00 | 9 |
| 2021-02-01 | $309,200.00 | $309,200.00 | 7 |
| 2021-01-29 | $294,400.00 | $294,400.00 | 14 |
| 2021-01-28 | $321,200.00 | $321,200.00 | 9 |
| 2021-01-27 | $313,600.00 | $313,600.00 | 19 |
| 2021-01-26 | $339,600.00 | $339,600.00 | 31 |
| 2021-01-25 | $306,000.00 | $306,000.00 | 21 |
| 2021-01-22 | $298,800.00 | $298,800.00 | 5 |
| 2021-01-21 | $300,000.00 | $300,000.00 | 15 |
| 2021-01-20 | $314,000.00 | $314,000.00 | 22 |
| 2021-01-19 | $306,000.00 | $306,000.00 | 21 |
| 2021-01-15 | $276,000.00 | $276,000.00 | 6 |
| 2021-01-14 | $287,600.00 | $287,600.00 | 7 |
| 2021-01-13 | $278,000.00 | $278,000.00 | 6 |
| 2021-01-12 | $289,600.00 | $289,600.00 | 10 |
| 2021-01-11 | $292,000.00 | $292,000.00 | 9 |
| 2021-01-08 | $298,000.00 | $298,000.00 | 7 |
| 2021-01-07 | $307,600.00 | $307,600.00 | 14 |
| 2021-01-06 | $276,800.00 | $276,800.00 | 12 |
| 2021-01-05 | $272,000.00 | $272,000.00 | 6 |
| 2021-01-04 | $270,000.00 | $270,000.00 | 7 |