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
- 2016-10-11 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 | $18,207.00 | $18,207.00 | 25 | — | — |
| 2021-12-30 | $17,640.00 | $17,640.00 | 20 | — | — |
| 2021-12-29 | $17,010.00 | $17,010.00 | 23 | — | — |
| 2021-12-28 | $17,010.00 | $17,010.00 | 35 | — | — |
| 2021-12-27 | $17,514.00 | $17,514.00 | 52 | — | — |
| 2021-12-23 | $18,522.00 | $18,522.00 | 19 | — | — |
| 2021-12-22 | $18,522.00 | $18,522.00 | 17 | — | — |
| 2021-12-21 | $18,270.00 | $18,270.00 | 17 | — | — |
| 2021-12-20 | $17,766.00 | $17,766.00 | 25 | — | — |
| 2021-12-17 | $18,522.00 | $18,522.00 | 31 | — | — |
| 2021-12-16 | $18,144.00 | $18,144.00 | 30 | — | — |
| 2021-12-15 | $18,774.00 | $18,774.00 | 51 | — | — |
| 2021-12-14 | $20,412.00 | $20,412.00 | 113 | — | — |
| 2021-12-13 | $18,774.00 | $18,774.00 | 34 | — | — |
| 2021-12-10 | $20,034.00 | $20,034.00 | 98 | — | — |
| 2021-12-09 | $20,790.00 | $20,790.00 | 32 | — | — |
| 2021-12-08 | $20,538.00 | $20,538.00 | 31 | — | — |
| 2021-12-07 | $19,656.00 | $19,656.00 | 51 | — | — |
| 2021-12-06 | $17,640.00 | $17,640.00 | 52 | — | — |
| 2021-12-03 | $18,018.00 | $18,018.00 | 58 | — | — |
| 2021-12-02 | $19,908.00 | $19,908.00 | 240 | — | — |
| 2021-12-01 | $23,814.00 | $23,814.00 | 257 | — | — |
| 2021-11-30 | $25,830.00 | $25,830.00 | 3,268 | — | — |
| 2021-11-29 | $23,814.00 | $23,814.00 | 10 | — | — |
| 2021-11-26 | $24,444.00 | $24,444.00 | 7 | — | — |
| 2021-11-24 | $24,696.00 | $24,696.00 | 119 | — | — |
| 2021-11-23 | $23,436.00 | $23,436.00 | 15 | — | — |
| 2021-11-22 | $23,688.00 | $23,688.00 | 19 | — | — |
| 2021-11-19 | $25,074.00 | $25,074.00 | 96 | — | — |
| 2021-11-18 | $24,822.00 | $24,822.00 | 25 | — | — |
| 2021-11-17 | $26,082.00 | $26,082.00 | 50 | — | — |
| 2021-11-16 | $26,964.00 | $26,964.00 | 51 | — | — |
| 2021-11-15 | $29,106.00 | $29,106.00 | 18 | — | — |
| 2021-11-12 | $29,610.00 | $29,610.00 | 19 | — | — |
| 2021-11-11 | $30,240.00 | $30,240.00 | 34 | — | — |
| 2021-11-10 | $31,248.00 | $31,248.00 | 101 | — | — |
| 2021-11-09 | $33,264.00 | $33,264.00 | 12 | — | — |
| 2021-11-08 | $34,020.00 | $34,020.00 | 19 | — | — |
| 2021-11-05 | $32,760.00 | $32,760.00 | 29 | — | — |
| 2021-11-04 | $32,256.00 | $32,256.00 | 18 | — | — |
| 2021-11-03 | $33,642.00 | $33,642.00 | 21 | — | — |
| 2021-11-02 | $33,012.00 | $33,012.00 | 39 | — | — |
| 2021-11-01 | $34,272.00 | $34,272.00 | 387 | — | — |
| 2021-10-29 | $32,256.00 | $32,256.00 | 24 | — | — |
| 2021-10-28 | $31,752.00 | $31,752.00 | 29 | — | — |
| 2021-10-27 | $31,878.00 | $31,878.00 | 47 | — | — |
| 2021-10-26 | $33,768.00 | $33,768.00 | 36 | — | — |
| 2021-10-25 | $34,776.00 | $34,776.00 | 169 | — | — |
| 2021-10-22 | $34,146.00 | $34,146.00 | 180 | — | — |
| 2021-10-21 | $37,296.00 | $37,296.00 | 202 | — | — |
| 2021-10-20 | $37,170.00 | $37,170.00 | 1,585 | — | — |
| 2021-10-19 | $35,406.00 | $35,406.00 | 39 | — | — |
| 2021-10-18 | $34,398.00 | $34,398.00 | 20 | — | — |
| 2021-10-15 | $35,910.00 | $35,910.00 | 18 | — | — |
| 2021-10-14 | $36,162.00 | $36,162.00 | 8 | — | — |
| 2021-10-13 | $37,422.00 | $37,422.00 | 49 | — | — |
| 2021-10-12 | $35,532.00 | $35,532.00 | 16 | — | — |
| 2021-10-11 | $35,028.00 | $35,028.00 | 16 | — | — |
| 2021-10-08 | $34,146.00 | $34,146.00 | 13 | — | — |
| 2021-10-07 | $34,524.00 | $34,524.00 | 42 | — | — |
| 2021-10-06 | $33,390.00 | $33,390.00 | 15 | — | — |
| 2021-10-05 | $34,650.00 | $34,650.00 | 14 | — | — |
| 2021-10-04 | $35,028.00 | $35,028.00 | 32 | — | — |
| 2021-10-01 | $35,658.00 | $35,658.00 | 34 | — | — |
| 2021-09-30 | $35,406.00 | $35,406.00 | 24 | — | — |
| 2021-09-29 | $36,414.00 | $36,414.00 | 51 | — | — |
| 2021-09-28 | $40,068.00 | $40,068.00 | 33 | — | — |
| 2021-09-27 | $42,840.00 | $42,840.00 | 62 | — | — |
| 2021-09-24 | $42,966.00 | $42,966.00 | 17 | — | — |
| 2021-09-23 | $43,596.00 | $43,596.00 | 32 | — | — |
| 2021-09-22 | $44,352.00 | $44,352.00 | 64 | — | — |
| 2021-09-21 | $43,470.00 | $43,470.00 | 50 | — | — |
| 2021-09-20 | $42,588.00 | $42,588.00 | 46 | — | — |
| 2021-09-17 | $47,250.00 | $47,250.00 | 76 | — | — |
| 2021-09-16 | $48,384.00 | $48,384.00 | 42 | — | — |
| 2021-09-15 | $49,644.00 | $49,644.00 | 117 | — | — |
| 2021-09-14 | $55,818.00 | $55,818.00 | 923 | — | — |
| 2021-09-13 | $51,660.00 | $51,660.00 | 112 | — | — |
| 2021-09-10 | $68,670.00 | $68,670.00 | 106 | — | — |
| 2021-09-09 | $80,514.00 | $80,514.00 | 24 | — | — |
| 2021-09-08 | $79,002.00 | $79,002.00 | 15 | — | — |
| 2021-09-07 | $81,648.00 | $81,648.00 | 13 | — | — |
| 2021-09-03 | $79,002.00 | $79,002.00 | 7 | — | — |
| 2021-09-02 | $80,388.00 | $80,388.00 | 13 | — | — |
| 2021-09-01 | $80,640.00 | $80,640.00 | 21 | — | — |
| 2021-08-31 | $79,254.00 | $79,254.00 | 12 | — | — |
| 2021-08-30 | $75,600.00 | $75,600.00 | 13 | — | — |
| 2021-08-27 | $78,750.00 | $78,750.00 | 10 | — | — |
| 2021-08-26 | $78,624.00 | $78,624.00 | 12 | — | — |
| 2021-08-25 | $78,372.00 | $78,372.00 | 29 | — | — |
| 2021-08-24 | $76,608.00 | $76,608.00 | 30 | — | — |
| 2021-08-23 | $73,206.00 | $73,206.00 | 27 | — | — |
| 2021-08-20 | $73,206.00 | $73,206.00 | 29 | — | — |
| 2021-08-19 | $80,136.00 | $80,136.00 | 93 | — | — |
| 2021-08-18 | $87,444.00 | $87,444.00 | 899 | — | — |
| 2021-08-17 | $66,402.00 | $66,402.00 | 16 | — | — |
| 2021-08-16 | $69,930.00 | $69,930.00 | 12 | — | — |
| 2021-08-13 | $74,340.00 | $74,340.00 | 8 | — | — |
| 2021-08-12 | $76,860.00 | $76,860.00 | 19 | — | — |
| 2021-08-11 | $74,340.00 | $74,340.00 | 10 | — | — |
| 2021-08-10 | $75,600.00 | $75,600.00 | 14 | — | — |
| 2021-08-09 | $77,994.00 | $77,994.00 | 71 | — | — |
| 2021-08-06 | $73,836.00 | $73,836.00 | 5 | — | — |
| 2021-08-05 | $73,710.00 | $73,710.00 | 7 | — | — |
| 2021-08-04 | $72,828.00 | $72,828.00 | 50 | — | — |
| 2021-08-03 | $69,930.00 | $69,930.00 | 8 | — | — |
| 2021-08-02 | $70,560.00 | $70,560.00 | 13 | — | — |
| 2021-07-30 | $68,544.00 | $68,544.00 | 8 | — | — |
| 2021-07-29 | $70,308.00 | $70,308.00 | 15 | — | — |
| 2021-07-28 | $71,316.00 | $71,316.00 | 14 | — | — |
| 2021-07-27 | $69,930.00 | $69,930.00 | 21 | — | — |
| 2021-07-26 | $73,080.00 | $73,080.00 | 103 | — | — |
| 2021-07-23 | $71,694.00 | $71,694.00 | 56 | — | — |
| 2021-07-22 | $89,208.00 | $89,208.00 | 10 | — | — |
| 2021-07-21 | $93,240.00 | $93,240.00 | 5 | — | — |
| 2021-07-20 | $89,712.00 | $89,712.00 | 4 | — | — |
| 2021-07-19 | $89,460.00 | $89,460.00 | 10 | — | — |
| 2021-07-16 | $85,680.00 | $85,680.00 | 5 | — | — |
| 2021-07-15 | $89,334.00 | $89,334.00 | 5 | — | — |
| 2021-07-14 | $90,090.00 | $90,090.00 | 6 | — | — |
| 2021-07-13 | $88,200.00 | $88,200.00 | 6 | — | — |
| 2021-07-12 | $90,720.00 | $90,720.00 | 11 | — | — |
| 2021-07-09 | $94,122.00 | $94,122.00 | 10 | — | — |
| 2021-07-08 | $95,004.00 | $95,004.00 | 24 | — | — |
| 2021-07-07 | $97,398.00 | $97,398.00 | 6 | — | — |
| 2021-07-06 | $99,792.00 | $99,792.00 | 4 | — | — |
| 2021-07-02 | $100,800.00 | $100,800.00 | 6 | — | — |
| 2021-07-01 | $102,690.00 | $102,690.00 | 4 | — | — |
| 2021-06-30 | $103,320.00 | $103,320.00 | 4 | — | — |
| 2021-06-29 | $103,320.00 | $103,320.00 | 6 | — | — |
| 2021-06-28 | $104,580.00 | $104,580.00 | 5 | — | — |
| 2021-06-25 | $104,580.00 | $104,580.00 | 6 | — | — |
| 2021-06-24 | $103,320.00 | $103,320.00 | 4 | — | — |
| 2021-06-23 | $100,170.00 | $100,170.00 | 4 | — | — |
| 2021-06-22 | $103,068.00 | $103,068.00 | 8 | — | — |
| 2021-06-21 | $101,178.00 | $101,178.00 | 12 | — | — |
| 2021-06-18 | $105,210.00 | $105,210.00 | 10 | — | — |
| 2021-06-17 | $109,998.00 | $109,998.00 | 10 | — | — |
| 2021-06-16 | $109,242.00 | $109,242.00 | 7 | — | — |
| 2021-06-15 | $108,234.00 | $108,234.00 | 8 | — | — |
| 2021-06-14 | $109,368.00 | $109,368.00 | 6 | — | — |
| 2021-06-11 | $107,352.00 | $107,352.00 | 6 | — | — |
| 2021-06-10 | $111,636.00 | $111,636.00 | 7 | — | — |
| 2021-06-09 | $113,400.00 | $113,400.00 | 8 | — | — |
| 2021-06-08 | $113,148.00 | $113,148.00 | 6 | — | — |
| 2021-06-07 | $115,164.00 | $115,164.00 | 17 | — | — |
| 2021-06-04 | $108,234.00 | $108,234.00 | 4 | — | — |
| 2021-06-03 | $106,722.00 | $106,722.00 | 7 | — | — |
| 2021-06-02 | $108,486.00 | $108,486.00 | 6 | — | — |
| 2021-06-01 | $108,360.00 | $108,360.00 | 5 | — | — |
| 2021-05-28 | $107,100.00 | $107,100.00 | 4 | — | — |
| 2021-05-27 | $105,588.00 | $105,588.00 | 5 | — | — |
| 2021-05-26 | $105,462.00 | $105,462.00 | 11 | — | — |
| 2021-05-25 | $104,328.00 | $104,328.00 | 2 | — | — |
| 2021-05-24 | $103,824.00 | $103,824.00 | 8 | — | — |
| 2021-05-21 | $112,140.00 | $112,140.00 | 8 | — | — |
| 2021-05-20 | $107,100.00 | $107,100.00 | 16 | — | — |
| 2021-05-19 | $102,060.00 | $102,060.00 | 7 | — | — |
| 2021-05-18 | $102,060.00 | $102,060.00 | 7 | — | — |
| 2021-05-17 | $96,516.00 | $96,516.00 | 4 | — | — |
| 2021-05-14 | $98,280.00 | $98,280.00 | 6 | — | — |
| 2021-05-13 | $90,720.00 | $90,720.00 | 22 | — | — |
| 2021-05-12 | $91,980.00 | $91,980.00 | 8 | — | — |
| 2021-05-11 | $94,752.00 | $94,752.00 | 8 | — | — |
| 2021-05-10 | $98,028.00 | $98,028.00 | 7 | — | — |
| 2021-05-07 | $103,320.00 | $103,320.00 | 6 | — | — |
| 2021-05-06 | $100,800.00 | $100,800.00 | 12 | — | — |
| 2021-05-05 | $104,832.00 | $104,832.00 | 16 | — | — |
| 2021-05-04 | $107,100.00 | $107,100.00 | 19 | — | — |
| 2021-05-03 | $112,770.00 | $112,770.00 | 12 | — | — |
| 2021-04-30 | $115,290.00 | $115,290.00 | 9 | — | — |
| 2021-04-29 | $120,204.00 | $120,204.00 | 10 | — | — |
| 2021-04-28 | $119,070.00 | $119,070.00 | 42 | — | — |
| 2021-04-27 | $129,780.00 | $129,780.00 | 119 | — | — |
| 2021-04-26 | $112,014.00 | $112,014.00 | 18 | — | — |
| 2021-04-23 | $106,344.00 | $106,344.00 | 8 | — | — |
| 2021-04-22 | $105,336.00 | $105,336.00 | 14 | — | — |
| 2021-04-21 | $106,344.00 | $106,344.00 | 27 | — | — |
| 2021-04-20 | $109,620.00 | $109,620.00 | 174 | — | — |
| 2021-04-19 | $98,784.00 | $98,784.00 | 7 | — | — |
| 2021-04-16 | $100,044.00 | $100,044.00 | 13 | — | — |
| 2021-04-15 | $102,564.00 | $102,564.00 | 12 | — | — |
| 2021-04-14 | $107,100.00 | $107,100.00 | 13 | — | — |
| 2021-04-13 | $100,044.00 | $100,044.00 | 21 | — | — |
| 2021-04-12 | $106,470.00 | $106,470.00 | 20 | — | — |
| 2021-04-09 | $117,180.00 | $117,180.00 | 12 | — | — |
| 2021-04-08 | $120,456.00 | $120,456.00 | 9 | — | — |
| 2021-04-07 | $120,582.00 | $120,582.00 | 15 | — | — |
| 2021-04-06 | $125,748.00 | $125,748.00 | 26 | — | — |
| 2021-04-05 | $123,480.00 | $123,480.00 | 28 | — | — |
| 2021-04-01 | $128,520.00 | $128,520.00 | 132 | — | — |
| 2021-03-31 | $168,840.00 | $168,840.00 | 141 | — | — |
| 2021-03-30 | $163,800.00 | $163,800.00 | 13 | — | — |
| 2021-03-29 | $158,760.00 | $158,760.00 | 12 | — | — |
| 2021-03-26 | $165,060.00 | $165,060.00 | 14 | — | — |
| 2021-03-25 | $170,100.00 | $170,100.00 | 25 | — | — |
| 2021-03-24 | $154,980.00 | $154,980.00 | 16 | — | — |
| 2021-03-23 | $165,060.00 | $165,060.00 | 20 | — | — |
| 2021-03-22 | $180,180.00 | $180,180.00 | 32 | — | — |
| 2021-03-19 | $175,140.00 | $175,140.00 | 26 | — | — |
| 2021-03-18 | $186,480.00 | $186,480.00 | 28 | — | — |
| 2021-03-17 | $192,150.00 | $192,150.00 | 59 | — | — |
| 2021-03-16 | $211,680.00 | $211,680.00 | 209 | — | — |
| 2021-03-15 | $194,040.00 | $194,040.00 | 184 | — | — |
| 2021-03-12 | $171,360.00 | $171,360.00 | 38 | — | — |
| 2021-03-11 | $160,020.00 | $160,020.00 | 18 | — | — |
| 2021-03-10 | $158,760.00 | $158,760.00 | 12 | — | — |
| 2021-03-09 | $156,240.00 | $156,240.00 | 13 | — | — |
| 2021-03-08 | $152,460.00 | $152,460.00 | 10 | — | — |
| 2021-03-05 | $152,460.00 | $152,460.00 | 15 | — | — |
| 2021-03-04 | $148,680.00 | $148,680.00 | 21 | — | — |
| 2021-03-03 | $163,800.00 | $163,800.00 | 18 | — | — |
| 2021-03-02 | $175,140.00 | $175,140.00 | 11 | — | — |
| 2021-03-01 | $189,000.00 | $189,000.00 | 5 | — | — |
| 2021-02-26 | $181,440.00 | $181,440.00 | 11 | — | — |
| 2021-02-25 | $190,260.00 | $190,260.00 | 17 | — | — |
| 2021-02-24 | $212,940.00 | $212,940.00 | 20 | — | — |
| 2021-02-23 | $186,480.00 | $186,480.00 | 22 | — | — |
| 2021-02-22 | $200,340.00 | $200,340.00 | 17 | — | — |
| 2021-02-19 | $215,460.00 | $215,460.00 | 11 | — | — |
| 2021-02-18 | $209,160.00 | $209,160.00 | 16 | — | — |
| 2021-02-17 | $221,760.00 | $221,760.00 | 21 | — | — |
| 2021-02-16 | $233,100.00 | $233,100.00 | 31 | — | — |
| 2021-02-12 | $228,060.00 | $228,060.00 | 23 | — | — |
| 2021-02-11 | $219,240.00 | $219,240.00 | 41 | — | — |
| 2021-02-10 | $238,140.00 | $238,140.00 | 60 | — | — |
| 2021-02-09 | $229,320.00 | $229,320.00 | 69 | — | — |
| 2021-02-08 | $212,940.00 | $212,940.00 | 42 | — | — |
| 2021-02-05 | $194,040.00 | $194,040.00 | 22 | — | — |
| 2021-02-04 | $192,780.00 | $192,780.00 | 24 | — | — |
| 2021-02-03 | $200,340.00 | $200,340.00 | 33 | — | — |
| 2021-02-02 | $200,340.00 | $200,340.00 | 128 | — | — |
| 2021-02-01 | $172,620.00 | $172,620.00 | 31 | — | — |
| 2021-01-29 | $183,960.00 | $183,960.00 | 33 | — | — |
| 2021-01-28 | $189,000.00 | $189,000.00 | 41 | — | — |
| 2021-01-27 | $206,640.00 | $206,640.00 | 75 | — | — |
| 2021-01-26 | $250,740.00 | $250,740.00 | 115 | — | — |
| 2021-01-25 | $273,420.00 | $273,420.00 | 269 | — | — |
| 2021-01-22 | $231,840.00 | $231,840.00 | 1,422 | — | — |
| 2021-01-21 | $156,240.00 | $156,240.00 | 583 | — | — |
| 2021-01-20 | $116,172.00 | $116,172.00 | 21 | — | — |
| 2021-01-19 | $114,660.00 | $114,660.00 | 32 | — | — |
| 2021-01-15 | $109,620.00 | $109,620.00 | 16 | — | — |
| 2021-01-14 | $112,140.00 | $112,140.00 | 27 | — | — |
| 2021-01-13 | $115,668.00 | $115,668.00 | 48 | — | — |
| 2021-01-12 | $114,534.00 | $114,534.00 | 180 | — | — |
| 2021-01-11 | $116,298.00 | $116,298.00 | 109 | — | — |
| 2021-01-08 | $103,320.00 | $103,320.00 | 26 | — | — |
| 2021-01-07 | $102,816.00 | $102,816.00 | 10 | — | — |
| 2021-01-06 | $104,328.00 | $104,328.00 | 17 | — | — |
| 2021-01-05 | $107,100.00 | $107,100.00 | 16 | — | — |
| 2021-01-04 | $113,400.00 | $113,400.00 | 54 | — | — |