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
- 2018-03-29 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 | $57,640.00 | $57,640.00 | 15 | — | — |
| 2021-12-30 | $57,200.00 | $57,200.00 | 19 | — | — |
| 2021-12-29 | $53,240.00 | $53,240.00 | 11 | — | — |
| 2021-12-28 | $57,200.00 | $57,200.00 | 10 | — | — |
| 2021-12-27 | $59,400.00 | $59,400.00 | 13 | — | — |
| 2021-12-23 | $63,360.00 | $63,360.00 | 8 | — | — |
| 2021-12-22 | $62,480.00 | $62,480.00 | 9 | — | — |
| 2021-12-21 | $57,200.00 | $57,200.00 | 10 | — | — |
| 2021-12-20 | $60,720.00 | $60,720.00 | 10 | — | — |
| 2021-12-17 | $60,720.00 | $60,720.00 | 11 | — | — |
| 2021-12-16 | $57,640.00 | $57,640.00 | 7 | — | — |
| 2021-12-15 | $57,200.00 | $57,200.00 | 14 | — | — |
| 2021-12-14 | $56,760.00 | $56,760.00 | 7 | — | — |
| 2021-12-13 | $59,400.00 | $59,400.00 | 8 | — | — |
| 2021-12-10 | $64,680.00 | $64,680.00 | 8 | — | — |
| 2021-12-09 | $65,560.00 | $65,560.00 | 9 | — | — |
| 2021-12-08 | $64,680.00 | $64,680.00 | 8 | — | — |
| 2021-12-07 | $66,000.00 | $66,000.00 | 11 | — | — |
| 2021-12-06 | $55,880.00 | $55,880.00 | 20 | — | — |
| 2021-12-03 | $58,520.00 | $58,520.00 | 9 | — | — |
| 2021-12-02 | $60,720.00 | $60,720.00 | 11 | — | — |
| 2021-12-01 | $62,040.00 | $62,040.00 | 10 | — | — |
| 2021-11-30 | $63,800.00 | $63,800.00 | 14 | — | — |
| 2021-11-29 | $66,000.00 | $66,000.00 | 6 | — | — |
| 2021-11-26 | $69,520.00 | $69,520.00 | 4 | — | — |
| 2021-11-24 | $72,600.00 | $72,600.00 | 8 | — | — |
| 2021-11-23 | $69,080.00 | $69,080.00 | 19 | — | — |
| 2021-11-22 | $66,440.00 | $66,440.00 | 37 | — | — |
| 2021-11-19 | $76,560.00 | $76,560.00 | 17 | — | — |
| 2021-11-18 | $71,720.00 | $71,720.00 | 38 | — | — |
| 2021-11-17 | $86,680.00 | $86,680.00 | 10 | — | — |
| 2021-11-16 | $86,680.00 | $86,680.00 | 12 | — | — |
| 2021-11-15 | $90,200.00 | $90,200.00 | 12 | — | — |
| 2021-11-12 | $91,080.00 | $91,080.00 | 9 | — | — |
| 2021-11-11 | $93,280.00 | $93,280.00 | 6 | — | — |
| 2021-11-10 | $94,600.00 | $94,600.00 | 9 | — | — |
| 2021-11-09 | $95,920.00 | $95,920.00 | 4 | — | — |
| 2021-11-08 | $96,800.00 | $96,800.00 | 6 | — | — |
| 2021-11-05 | $95,480.00 | $95,480.00 | 8 | — | — |
| 2021-11-04 | $100,320.00 | $100,320.00 | 4 | — | — |
| 2021-11-03 | $100,320.00 | $100,320.00 | 6 | — | — |
| 2021-11-02 | $98,340.00 | $98,340.00 | 6 | — | — |
| 2021-11-01 | $102,960.00 | $102,960.00 | 5 | — | — |
| 2021-10-29 | $102,520.00 | $102,520.00 | 6 | — | — |
| 2021-10-28 | $103,400.00 | $103,400.00 | 11 | — | — |
| 2021-10-27 | $97,240.00 | $97,240.00 | 19 | — | — |
| 2021-10-26 | $88,880.00 | $88,880.00 | 35 | — | — |
| 2021-10-25 | $96,800.00 | $96,800.00 | 22 | — | — |
| 2021-10-22 | $100,760.00 | $100,760.00 | 11 | — | — |
| 2021-10-21 | $102,960.00 | $102,960.00 | 6 | — | — |
| 2021-10-20 | $103,400.00 | $103,400.00 | 4 | — | — |
| 2021-10-19 | $103,840.00 | $103,840.00 | 5 | — | — |
| 2021-10-18 | $101,200.00 | $101,200.00 | 10 | — | — |
| 2021-10-15 | $106,040.00 | $106,040.00 | 9 | — | — |
| 2021-10-14 | $108,240.00 | $108,240.00 | 6 | — | — |
| 2021-10-13 | $111,760.00 | $111,760.00 | 7 | — | — |
| 2021-10-12 | $111,760.00 | $111,760.00 | 4 | — | — |
| 2021-10-11 | $107,800.00 | $107,800.00 | 5 | — | — |
| 2021-10-08 | $108,680.00 | $108,680.00 | 6 | — | — |
| 2021-10-07 | $112,200.00 | $112,200.00 | 5 | — | — |
| 2021-10-06 | $113,520.00 | $113,520.00 | 7 | — | — |
| 2021-10-05 | $116,600.00 | $116,600.00 | 4 | — | — |
| 2021-10-04 | $116,160.00 | $116,160.00 | 5 | — | — |
| 2021-10-01 | $118,800.00 | $118,800.00 | 3 | — | — |
| 2021-09-30 | $117,920.00 | $117,920.00 | 5 | — | — |
| 2021-09-29 | $116,600.00 | $116,600.00 | 4 | — | — |
| 2021-09-28 | $119,680.00 | $119,680.00 | 6 | — | — |
| 2021-09-27 | $125,400.00 | $125,400.00 | 4 | — | — |
| 2021-09-24 | $122,760.00 | $122,760.00 | 4 | — | — |
| 2021-09-23 | $123,200.00 | $123,200.00 | 6 | — | — |
| 2021-09-22 | $126,280.00 | $126,280.00 | 5 | — | — |
| 2021-09-21 | $122,760.00 | $122,760.00 | 6 | — | — |
| 2021-09-20 | $119,680.00 | $119,680.00 | 12 | — | — |
| 2021-09-17 | $125,400.00 | $125,400.00 | 11 | — | — |
| 2021-09-16 | $119,680.00 | $119,680.00 | 7 | — | — |
| 2021-09-15 | $121,880.00 | $121,880.00 | 9 | — | — |
| 2021-09-14 | $120,120.00 | $120,120.00 | 11 | — | — |
| 2021-09-13 | $126,720.00 | $126,720.00 | 7 | — | — |
| 2021-09-10 | $128,480.00 | $128,480.00 | 5 | — | — |
| 2021-09-09 | $130,240.00 | $130,240.00 | 7 | — | — |
| 2021-09-08 | $127,160.00 | $127,160.00 | 6 | — | — |
| 2021-09-07 | $132,880.00 | $132,880.00 | 6 | — | — |
| 2021-09-03 | $135,080.00 | $135,080.00 | 8 | — | — |
| 2021-09-02 | $145,200.00 | $145,200.00 | 7 | — | — |
| 2021-09-01 | $140,360.00 | $140,360.00 | 7 | — | — |
| 2021-08-31 | $138,600.00 | $138,600.00 | 9 | — | — |
| 2021-08-30 | $134,640.00 | $134,640.00 | 7 | — | — |
| 2021-08-27 | $134,200.00 | $134,200.00 | 6 | — | — |
| 2021-08-26 | $134,640.00 | $134,640.00 | 6 | — | — |
| 2021-08-25 | $132,440.00 | $132,440.00 | 8 | — | — |
| 2021-08-24 | $129,360.00 | $129,360.00 | 7 | — | — |
| 2021-08-23 | $124,080.00 | $124,080.00 | 12 | — | — |
| 2021-08-20 | $113,960.00 | $113,960.00 | 10 | — | — |
| 2021-08-19 | $115,720.00 | $115,720.00 | 10 | — | — |
| 2021-08-18 | $121,000.00 | $121,000.00 | 5 | — | — |
| 2021-08-17 | $119,460.00 | $119,460.00 | 9 | — | — |
| 2021-08-16 | $115,720.00 | $115,720.00 | 44 | — | — |
| 2021-08-13 | $121,440.00 | $121,440.00 | 16 | — | — |
| 2021-08-12 | $127,600.00 | $127,600.00 | 7 | — | — |
| 2021-08-11 | $127,160.00 | $127,160.00 | 11 | — | — |
| 2021-08-10 | $128,920.00 | $128,920.00 | 15 | — | — |
| 2021-08-09 | $129,800.00 | $129,800.00 | 7 | — | — |
| 2021-08-06 | $128,920.00 | $128,920.00 | 5 | — | — |
| 2021-08-05 | $131,560.00 | $131,560.00 | 10 | — | — |
| 2021-08-04 | $126,720.00 | $126,720.00 | 8 | — | — |
| 2021-08-03 | $129,360.00 | $129,360.00 | 17 | — | — |
| 2021-08-02 | $130,680.00 | $130,680.00 | 6 | — | — |
| 2021-07-30 | $130,240.00 | $130,240.00 | 11 | — | — |
| 2021-07-29 | $127,160.00 | $127,160.00 | 11 | — | — |
| 2021-07-28 | $132,440.00 | $132,440.00 | 7 | — | — |
| 2021-07-27 | $127,600.00 | $127,600.00 | 22 | — | — |
| 2021-07-26 | $132,880.00 | $132,880.00 | 8 | — | — |
| 2021-07-23 | $134,640.00 | $134,640.00 | 6 | — | — |
| 2021-07-22 | $142,120.00 | $142,120.00 | 5 | — | — |
| 2021-07-21 | $140,800.00 | $140,800.00 | 11 | — | — |
| 2021-07-20 | $135,960.00 | $135,960.00 | 11 | — | — |
| 2021-07-19 | $130,680.00 | $130,680.00 | 12 | — | — |
| 2021-07-16 | $127,600.00 | $127,600.00 | 6 | — | — |
| 2021-07-15 | $128,480.00 | $128,480.00 | 12 | — | — |
| 2021-07-14 | $130,680.00 | $130,680.00 | 11 | — | — |
| 2021-07-13 | $133,760.00 | $133,760.00 | 13 | — | — |
| 2021-07-12 | $138,160.00 | $138,160.00 | 8 | — | — |
| 2021-07-09 | $139,480.00 | $139,480.00 | 8 | — | — |
| 2021-07-08 | $136,400.00 | $136,400.00 | 11 | — | — |
| 2021-07-07 | $138,160.00 | $138,160.00 | 17 | — | — |
| 2021-07-06 | $142,120.00 | $142,120.00 | 13 | — | — |
| 2021-07-02 | $146,960.00 | $146,960.00 | 13 | — | — |
| 2021-07-01 | $147,840.00 | $147,840.00 | 10 | — | — |
| 2021-06-30 | $147,400.00 | $147,400.00 | 10 | — | — |
| 2021-06-29 | $151,800.00 | $151,800.00 | 8 | — | — |
| 2021-06-28 | $154,880.00 | $154,880.00 | 8 | — | — |
| 2021-06-25 | $157,960.00 | $157,960.00 | 99 | — | — |
| 2021-06-24 | $156,200.00 | $156,200.00 | 22 | — | — |
| 2021-06-23 | $163,680.00 | $163,680.00 | 42 | — | — |
| 2021-06-22 | $145,200.00 | $145,200.00 | 10 | — | — |
| 2021-06-21 | $147,400.00 | $147,400.00 | 15 | — | — |
| 2021-06-18 | $149,160.00 | $149,160.00 | 13 | — | — |
| 2021-06-17 | $153,560.00 | $153,560.00 | 8 | — | — |
| 2021-06-16 | $154,000.00 | $154,000.00 | 10 | — | — |
| 2021-06-15 | $156,640.00 | $156,640.00 | 10 | — | — |
| 2021-06-14 | $162,360.00 | $162,360.00 | 10 | — | — |
| 2021-06-11 | $161,040.00 | $161,040.00 | 13 | — | — |
| 2021-06-10 | $164,120.00 | $164,120.00 | 15 | — | — |
| 2021-06-09 | $170,280.00 | $170,280.00 | 11 | — | — |
| 2021-06-08 | $171,600.00 | $171,600.00 | 12 | — | — |
| 2021-06-07 | $173,800.00 | $173,800.00 | 21 | — | — |
| 2021-06-04 | $161,480.00 | $161,480.00 | 12 | — | — |
| 2021-06-03 | $163,680.00 | $163,680.00 | 10 | — | — |
| 2021-06-02 | $165,440.00 | $165,440.00 | 14 | — | — |
| 2021-06-01 | $165,880.00 | $165,880.00 | 8 | — | — |
| 2021-05-28 | $164,560.00 | $164,560.00 | 8 | — | — |
| 2021-05-27 | $164,560.00 | $164,560.00 | 8 | — | — |
| 2021-05-26 | $161,480.00 | $161,480.00 | 9 | — | — |
| 2021-05-25 | $157,960.00 | $157,960.00 | 8 | — | — |
| 2021-05-24 | $159,280.00 | $159,280.00 | 8 | — | — |
| 2021-05-21 | $164,560.00 | $164,560.00 | 13 | — | — |
| 2021-05-20 | $162,360.00 | $162,360.00 | 10 | — | — |
| 2021-05-19 | $158,400.00 | $158,400.00 | 8 | — | — |
| 2021-05-18 | $155,760.00 | $155,760.00 | 15 | — | — |
| 2021-05-17 | $150,920.00 | $150,920.00 | 10 | — | — |
| 2021-05-14 | $146,080.00 | $146,080.00 | 18 | — | — |
| 2021-05-13 | $136,840.00 | $136,840.00 | 20 | — | — |
| 2021-05-12 | $141,680.00 | $141,680.00 | 17 | — | — |
| 2021-05-11 | $146,520.00 | $146,520.00 | 18 | — | — |
| 2021-05-10 | $147,840.00 | $147,840.00 | 14 | — | — |
| 2021-05-07 | $150,480.00 | $150,480.00 | 19 | — | — |
| 2021-05-06 | $150,480.00 | $150,480.00 | 25 | — | — |
| 2021-05-05 | $159,720.00 | $159,720.00 | 28 | — | — |
| 2021-05-04 | $161,920.00 | $161,920.00 | 37 | — | — |
| 2021-05-03 | $166,760.00 | $166,760.00 | 7 | — | — |
| 2021-04-30 | $167,200.00 | $167,200.00 | 8 | — | — |
| 2021-04-29 | $172,040.00 | $172,040.00 | 12 | — | — |
| 2021-04-28 | $171,160.00 | $171,160.00 | 10 | — | — |
| 2021-04-27 | $168,960.00 | $168,960.00 | 14 | — | — |
| 2021-04-26 | $173,800.00 | $173,800.00 | 13 | — | — |
| 2021-04-23 | $170,720.00 | $170,720.00 | 8 | — | — |
| 2021-04-22 | $166,760.00 | $166,760.00 | 17 | — | — |
| 2021-04-21 | $169,840.00 | $169,840.00 | 26 | — | — |
| 2021-04-20 | $149,600.00 | $149,600.00 | 45 | — | — |
| 2021-04-19 | $168,080.00 | $168,080.00 | 14 | — | — |
| 2021-04-16 | $174,240.00 | $174,240.00 | 12 | — | — |
| 2021-04-15 | $175,560.00 | $175,560.00 | 17 | — | — |
| 2021-04-14 | $179,080.00 | $179,080.00 | 11 | — | — |
| 2021-04-13 | $184,360.00 | $184,360.00 | 17 | — | — |
| 2021-04-12 | $186,120.00 | $186,120.00 | 27 | — | — |
| 2021-04-09 | $196,240.00 | $196,240.00 | 27 | — | — |
| 2021-04-08 | $214,280.00 | $214,280.00 | 79 | — | — |
| 2021-04-07 | $179,080.00 | $179,080.00 | 17 | — | — |
| 2021-04-06 | $187,880.00 | $187,880.00 | 13 | — | — |
| 2021-04-05 | $184,800.00 | $184,800.00 | 15 | — | — |
| 2021-04-01 | $185,680.00 | $185,680.00 | 19 | — | — |
| 2021-03-31 | $189,640.00 | $189,640.00 | 18 | — | — |
| 2021-03-30 | $179,080.00 | $179,080.00 | 26 | — | — |
| 2021-03-29 | $186,560.00 | $186,560.00 | 17 | — | — |
| 2021-03-26 | $198,440.00 | $198,440.00 | 15 | — | — |
| 2021-03-25 | $197,120.00 | $197,120.00 | 19 | — | — |
| 2021-03-24 | $194,480.00 | $194,480.00 | 23 | — | — |
| 2021-03-23 | $205,040.00 | $205,040.00 | 31 | — | — |
| 2021-03-22 | $222,200.00 | $222,200.00 | 24 | — | — |
| 2021-03-19 | $223,520.00 | $223,520.00 | 30 | — | — |
| 2021-03-18 | $222,640.00 | $222,640.00 | 23 | — | — |
| 2021-03-17 | $232,320.00 | $232,320.00 | 22 | — | — |
| 2021-03-16 | $230,120.00 | $230,120.00 | 18 | — | — |
| 2021-03-15 | $225,280.00 | $225,280.00 | 23 | — | — |
| 2021-03-12 | $232,320.00 | $232,320.00 | 15 | — | — |
| 2021-03-11 | $229,680.00 | $229,680.00 | 18 | — | — |
| 2021-03-10 | $215,160.00 | $215,160.00 | 21 | — | — |
| 2021-03-09 | $208,120.00 | $208,120.00 | 22 | — | — |
| 2021-03-08 | $200,640.00 | $200,640.00 | 26 | — | — |
| 2021-03-05 | $215,600.00 | $215,600.00 | 35 | — | — |
| 2021-03-04 | $198,000.00 | $198,000.00 | 50 | — | — |
| 2021-03-03 | $224,840.00 | $224,840.00 | 29 | — | — |
| 2021-03-02 | $248,160.00 | $248,160.00 | 24 | — | — |
| 2021-03-01 | $236,720.00 | $236,720.00 | 23 | — | — |
| 2021-02-26 | $227,040.00 | $227,040.00 | 19 | — | — |
| 2021-02-25 | $233,640.00 | $233,640.00 | 23 | — | — |
| 2021-02-24 | $247,720.00 | $247,720.00 | 24 | — | — |
| 2021-02-23 | $233,640.00 | $233,640.00 | 51 | — | — |
| 2021-02-22 | $266,640.00 | $266,640.00 | 22 | — | — |
| 2021-02-19 | $278,080.00 | $278,080.00 | 16 | — | — |
| 2021-02-18 | $272,800.00 | $272,800.00 | 28 | — | — |
| 2021-02-17 | $291,280.00 | $291,280.00 | 24 | — | — |
| 2021-02-16 | $303,160.00 | $303,160.00 | 22 | — | — |
| 2021-02-12 | $308,440.00 | $308,440.00 | 27 | — | — |
| 2021-02-11 | $307,120.00 | $307,120.00 | 47 | — | — |
| 2021-02-10 | $317,680.00 | $317,680.00 | 61 | — | — |
| 2021-02-09 | $292,160.00 | $292,160.00 | 121 | — | — |
| 2021-02-08 | $337,480.00 | $337,480.00 | 81 | — | — |
| 2021-02-05 | $275,000.00 | $275,000.00 | 43 | — | — |
| 2021-02-04 | $272,360.00 | $272,360.00 | 118 | — | — |
| 2021-02-03 | $247,720.00 | $247,720.00 | 87 | — | — |
| 2021-02-02 | $215,600.00 | $215,600.00 | 24 | — | — |
| 2021-02-01 | $212,960.00 | $212,960.00 | 74 | — | — |
| 2021-01-29 | $196,680.00 | $196,680.00 | 23 | — | — |
| 2021-01-28 | $196,680.00 | $196,680.00 | 23 | — | — |
| 2021-01-27 | $187,440.00 | $187,440.00 | 38 | — | — |
| 2021-01-26 | $201,080.00 | $201,080.00 | 117 | — | — |
| 2021-01-25 | $186,560.00 | $186,560.00 | 51 | — | — |
| 2021-01-22 | $172,480.00 | $172,480.00 | 26 | — | — |
| 2021-01-21 | $165,000.00 | $165,000.00 | 19 | — | — |
| 2021-01-20 | $170,280.00 | $170,280.00 | 23 | — | — |
| 2021-01-19 | $172,040.00 | $172,040.00 | 30 | — | — |
| 2021-01-15 | $165,000.00 | $165,000.00 | 21 | — | — |
| 2021-01-14 | $168,520.00 | $168,520.00 | 25 | — | — |
| 2021-01-13 | $171,600.00 | $171,600.00 | 56 | — | — |
| 2021-01-12 | $165,440.00 | $165,440.00 | 26 | — | — |
| 2021-01-11 | $161,040.00 | $161,040.00 | 23 | — | — |
| 2021-01-08 | $165,880.00 | $165,880.00 | 30 | — | — |
| 2021-01-07 | $170,720.00 | $170,720.00 | 28 | — | — |
| 2021-01-06 | $170,720.00 | $170,720.00 | 44 | — | — |
| 2021-01-05 | $177,760.00 | $177,760.00 | 39 | — | — |
| 2021-01-04 | $181,720.00 | $181,720.00 | 19 | — | — |