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
- 2016-10-06 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 | $475,600.00 | $475,600.00 | 1 | — | — |
| 2021-12-30 | $490,100.00 | $490,100.00 | 2 | — | — |
| 2021-12-29 | $478,500.00 | $478,500.00 | 1 | — | — |
| 2021-12-28 | $498,800.00 | $498,800.00 | 2 | — | — |
| 2021-12-27 | $551,000.00 | $551,000.00 | 1 | — | — |
| 2021-12-23 | $574,200.00 | $574,200.00 | 1 | — | — |
| 2021-12-22 | $574,200.00 | $574,200.00 | 1 | — | — |
| 2021-12-21 | $574,200.00 | $574,200.00 | 1 | — | — |
| 2021-12-20 | $574,200.00 | $574,200.00 | 1 | — | — |
| 2021-12-17 | $577,100.00 | $577,100.00 | 2 | — | — |
| 2021-12-16 | $611,900.00 | $611,900.00 | 2 | — | — |
| 2021-12-15 | $606,100.00 | $606,100.00 | 4 | — | — |
| 2021-12-14 | $577,100.00 | $577,100.00 | 2 | — | — |
| 2021-12-13 | $594,500.00 | $594,500.00 | 3 | — | — |
| 2021-12-10 | $640,900.00 | $640,900.00 | 23 | — | — |
| 2021-12-09 | $553,900.00 | $553,900.00 | 1 | — | — |
| 2021-12-08 | $585,800.00 | $585,800.00 | 2 | — | — |
| 2021-12-07 | $542,300.00 | $542,300.00 | 1 | — | — |
| 2021-12-06 | $524,900.00 | $524,900.00 | 1 | — | — |
| 2021-12-03 | $490,100.00 | $490,100.00 | 2 | — | — |
| 2021-12-02 | $516,200.00 | $516,200.00 | 1 | — | — |
| 2021-12-01 | $501,700.00 | $501,700.00 | 2 | — | — |
| 2021-11-30 | $548,100.00 | $548,100.00 | 1 | — | — |
| 2021-11-29 | $574,200.00 | $574,200.00 | 1 | — | — |
| 2021-11-26 | $585,800.00 | $585,800.00 | 1 | — | — |
| 2021-11-24 | $600,300.00 | $600,300.00 | 1 | — | — |
| 2021-11-23 | $582,900.00 | $582,900.00 | 3 | — | — |
| 2021-11-22 | $551,000.00 | $551,000.00 | 1 | — | — |
| 2021-11-19 | $582,900.00 | $582,900.00 | 1 | — | — |
| 2021-11-18 | $588,700.00 | $588,700.00 | 3 | — | — |
| 2021-11-17 | $609,000.00 | $609,000.00 | 2 | — | — |
| 2021-11-16 | $635,100.00 | $635,100.00 | 1 | — | — |
| 2021-11-15 | $640,900.00 | $640,900.00 | 5 | — | — |
| 2021-11-12 | $687,300.00 | $687,300.00 | 2 | — | — |
| 2021-11-11 | $722,100.00 | $722,100.00 | 3 | — | — |
| 2021-11-10 | $733,700.00 | $733,700.00 | 2 | — | — |
| 2021-11-09 | $774,300.00 | $774,300.00 | 2 | — | — |
| 2021-11-08 | $791,700.00 | $791,700.00 | 1 | — | — |
| 2021-11-05 | $788,800.00 | $788,800.00 | 1 | — | — |
| 2021-11-04 | $806,200.00 | $806,200.00 | 2 | — | — |
| 2021-11-03 | $788,800.00 | $788,800.00 | 2 | — | — |
| 2021-11-02 | $791,700.00 | $791,700.00 | 1 | — | — |
| 2021-11-01 | $809,100.00 | $809,100.00 | 1 | — | — |
| 2021-10-29 | $788,800.00 | $788,800.00 | 1 | — | — |
| 2021-10-28 | $788,800.00 | $788,800.00 | 2 | — | — |
| 2021-10-27 | $768,500.00 | $768,500.00 | 2 | — | — |
| 2021-10-26 | $817,800.00 | $817,800.00 | 2 | — | — |
| 2021-10-25 | $823,600.00 | $823,600.00 | 3 | — | — |
| 2021-10-22 | $800,400.00 | $800,400.00 | 5 | — | — |
| 2021-10-21 | $884,500.00 | $884,500.00 | 2 | — | — |
| 2021-10-20 | $893,200.00 | $893,200.00 | 3 | — | — |
| 2021-10-19 | $881,600.00 | $881,600.00 | 3 | — | — |
| 2021-10-18 | $881,600.00 | $881,600.00 | 7 | — | — |
| 2021-10-15 | $904,800.00 | $904,800.00 | 11 | — | — |
| 2021-10-14 | $861,300.00 | $861,300.00 | 8 | — | — |
| 2021-10-13 | $820,700.00 | $820,700.00 | 5 | — | — |
| 2021-10-12 | $809,100.00 | $809,100.00 | 14 | — | — |
| 2021-10-11 | $800,400.00 | $800,400.00 | 12 | — | — |
| 2021-10-08 | $907,700.00 | $907,700.00 | 109 | — | — |
| 2021-10-07 | $719,200.00 | $719,200.00 | 2 | — | — |
| 2021-10-06 | $710,500.00 | $710,500.00 | 2 | — | — |
| 2021-10-05 | $736,600.00 | $736,600.00 | 2 | — | — |
| 2021-10-04 | $754,000.00 | $754,000.00 | 2 | — | — |
| 2021-10-01 | $803,300.00 | $803,300.00 | 9 | — | — |
| 2021-09-30 | $835,200.00 | $835,200.00 | 16 | — | — |
| 2021-09-29 | $774,300.00 | $774,300.00 | 4 | — | — |
| 2021-09-28 | $814,900.00 | $814,900.00 | 3 | — | — |
| 2021-09-27 | $841,000.00 | $841,000.00 | 2 | — | — |
| 2021-09-24 | $832,300.00 | $832,300.00 | 2 | — | — |
| 2021-09-23 | $843,900.00 | $843,900.00 | 4 | — | — |
| 2021-09-22 | $823,600.00 | $823,600.00 | 2 | — | — |
| 2021-09-21 | $826,500.00 | $826,500.00 | 3 | — | — |
| 2021-09-20 | $843,900.00 | $843,900.00 | 3 | — | — |
| 2021-09-17 | $875,800.00 | $875,800.00 | 4 | — | — |
| 2021-09-16 | $843,900.00 | $843,900.00 | 3 | — | — |
| 2021-09-15 | $870,000.00 | $870,000.00 | 5 | — | — |
| 2021-09-14 | $838,100.00 | $838,100.00 | 6 | — | — |
| 2021-09-13 | $861,300.00 | $861,300.00 | 6 | — | — |
| 2021-09-10 | $861,300.00 | $861,300.00 | 7 | — | — |
| 2021-09-09 | $884,500.00 | $884,500.00 | 3 | — | — |
| 2021-09-08 | $890,300.00 | $890,300.00 | 3 | — | — |
| 2021-09-07 | $922,200.00 | $922,200.00 | 2 | — | — |
| 2021-09-03 | $939,600.00 | $939,600.00 | 3 | — | — |
| 2021-09-02 | $983,100.00 | $983,100.00 | 2 | — | — |
| 2021-09-01 | $968,600.00 | $968,600.00 | 5 | — | — |
| 2021-08-31 | $1M | $1M | 4 | — | — |
| 2021-08-30 | $974,400.00 | $974,400.00 | 5 | — | — |
| 2021-08-27 | $974,400.00 | $974,400.00 | 9 | — | — |
| 2021-08-26 | $901,900.00 | $901,900.00 | 2 | — | — |
| 2021-08-25 | $922,200.00 | $922,200.00 | 3 | — | — |
| 2021-08-24 | $913,500.00 | $913,500.00 | 5 | — | — |
| 2021-08-23 | $919,300.00 | $919,300.00 | 5 | — | — |
| 2021-08-20 | $907,700.00 | $907,700.00 | 5 | — | — |
| 2021-08-19 | $945,400.00 | $945,400.00 | 43 | — | — |
| 2021-08-18 | $1.05M | $1.05M | 32 | — | — |
| 2021-08-17 | $916,400.00 | $916,400.00 | 11 | — | — |
| 2021-08-16 | $826,500.00 | $826,500.00 | 5 | — | — |
| 2021-08-13 | $922,200.00 | $922,200.00 | 4 | — | — |
| 2021-08-12 | $1M | $1M | 3 | — | — |
| 2021-08-11 | $986,000.00 | $986,000.00 | 4 | — | — |
| 2021-08-10 | $1.02M | $1.02M | 5 | — | — |
| 2021-08-09 | $1.06M | $1.06M | 5 | — | — |
| 2021-08-06 | $1.06M | $1.06M | 5 | — | — |
| 2021-08-05 | $1.12M | $1.12M | 21 | — | — |
| 2021-08-04 | $1.04M | $1.04M | 7 | — | — |
| 2021-08-03 | $1.08M | $1.08M | 6 | — | — |
| 2021-08-02 | $1.17M | $1.17M | 5 | — | — |
| 2021-07-30 | $1.15M | $1.15M | 6 | — | — |
| 2021-07-29 | $1.14M | $1.14M | 29 | — | — |
| 2021-07-28 | $1.1M | $1.1M | 6 | — | — |
| 2021-07-27 | $1.07M | $1.07M | 10 | — | — |
| 2021-07-26 | $1.16M | $1.16M | 11 | — | — |
| 2021-07-23 | $1.22M | $1.22M | 20 | — | — |
| 2021-07-22 | $1.26M | $1.26M | 12 | — | — |
| 2021-07-21 | $1.29M | $1.29M | 21 | — | — |
| 2021-07-20 | $1.17M | $1.17M | 9 | — | — |
| 2021-07-19 | $1.2M | $1.2M | 8 | — | — |
| 2021-07-16 | $1.23M | $1.23M | 10 | — | — |
| 2021-07-15 | $1.3M | $1.3M | 25 | — | — |
| 2021-07-14 | $1.17M | $1.17M | 15 | — | — |
| 2021-07-13 | $1.23M | $1.23M | 23 | — | — |
| 2021-07-12 | $1.33M | $1.33M | 53 | — | — |
| 2021-07-09 | $1.36M | $1.36M | 147 | — | — |
| 2021-07-08 | $1.48M | $1.48M | 28 | — | — |
| 2021-07-07 | $1.19M | $1.19M | 4 | — | — |
| 2021-07-06 | $1.21M | $1.21M | 4 | — | — |
| 2021-07-02 | $1.33M | $1.33M | 7 | — | — |
| 2021-07-01 | $1.39M | $1.39M | 6 | — | — |
| 2021-06-30 | $1.45M | $1.45M | 9 | — | — |
| 2021-06-29 | $1.6M | $1.6M | 28 | — | — |
| 2021-06-28 | $2.22M | $2.22M | 120 | — | — |
| 2021-06-25 | $1.74M | $1.74M | 12 | — | — |
| 2021-06-24 | $1.75M | $1.75M | 9 | — | — |
| 2021-06-23 | $1.7M | $1.7M | 7 | — | — |
| 2021-06-22 | $1.8M | $1.8M | 15 | — | — |
| 2021-06-21 | $1.82M | $1.82M | 22 | — | — |
| 2021-06-18 | $1.58M | $1.58M | 14 | — | — |
| 2021-06-17 | $1.71M | $1.71M | 20 | — | — |
| 2021-06-16 | $1.83M | $1.83M | 14 | — | — |
| 2021-06-15 | $2.65M | $2.65M | 31 | — | — |
| 2021-06-14 | $2.82M | $2.82M | 0 | — | — |
| 2021-06-11 | $2.84M | $2.84M | 0 | — | — |
| 2021-06-10 | $2.94M | $2.94M | 1 | — | — |
| 2021-06-09 | $3.17M | $3.17M | 1 | — | — |
| 2021-06-08 | $2.91M | $2.91M | 1 | — | — |
| 2021-06-07 | $3M | $3M | 1 | — | — |
| 2021-06-04 | $2.77M | $2.77M | 1 | — | — |
| 2021-06-03 | $2.69M | $2.69M | 1 | — | — |
| 2021-06-02 | $2.74M | $2.74M | 1 | — | — |
| 2021-06-01 | $2.88M | $2.88M | 2 | — | — |
| 2021-05-28 | $2.71M | $2.71M | 1 | — | — |
| 2021-05-27 | $2.81M | $2.81M | 2 | — | — |
| 2021-05-26 | $2.85M | $2.85M | 3 | — | — |
| 2021-05-25 | $2.82M | $2.82M | 11 | — | — |
| 2021-05-24 | $3.39M | $3.39M | 69 | — | — |
| 2021-05-21 | $2.98M | $2.98M | 44 | — | — |
| 2021-05-20 | $2.29M | $2.29M | 1 | — | — |
| 2021-05-19 | $2.4M | $2.4M | 1 | — | — |
| 2021-05-18 | $2.51M | $2.51M | 4 | — | — |
| 2021-05-17 | $2.05M | $2.05M | 0 | — | — |
| 2021-05-14 | $2.08M | $2.08M | 1 | — | — |
| 2021-05-13 | $2.25M | $2.25M | 3 | — | — |
| 2021-05-12 | $2.89M | $2.89M | 7 | — | — |
| 2021-05-11 | $2.55M | $2.55M | 8 | — | — |
| 2021-05-10 | $2.5M | $2.5M | 60 | — | — |
| 2021-05-07 | $1.91M | $1.91M | 0 | — | — |
| 2021-05-06 | $1.76M | $1.76M | 0 | — | — |
| 2021-05-05 | $2.04M | $2.04M | 0 | — | — |
| 2021-05-04 | $2.13M | $2.13M | 0 | — | — |
| 2021-05-03 | $2.18M | $2.18M | 0 | — | — |
| 2021-04-30 | $2.31M | $2.31M | 0 | — | — |
| 2021-04-29 | $2.28M | $2.28M | 0 | — | — |
| 2021-04-28 | $2.42M | $2.42M | 0 | — | — |
| 2021-04-27 | $2.42M | $2.42M | 0 | — | — |
| 2021-04-26 | $2.44M | $2.44M | 0 | — | — |
| 2021-04-23 | $2.48M | $2.48M | 1 | — | — |
| 2021-04-22 | $2.42M | $2.42M | 1 | — | — |
| 2021-04-21 | $2.44M | $2.44M | 2 | — | — |
| 2021-04-20 | $2.31M | $2.31M | 26 | — | — |
| 2021-04-19 | $2.16M | $2.16M | 7 | — | — |
| 2021-04-16 | $2.1M | $2.1M | 0 | — | — |
| 2021-04-15 | $2.01M | $2.01M | 0 | — | — |
| 2021-04-14 | $2.21M | $2.21M | 1 | — | — |
| 2021-04-13 | $2.26M | $2.26M | 1 | — | — |
| 2021-04-12 | $2.38M | $2.38M | 1 | — | — |
| 2021-04-09 | $2.51M | $2.51M | 1 | — | — |
| 2021-04-08 | $2.58M | $2.58M | 1 | — | — |
| 2021-04-07 | $2.44M | $2.44M | 0 | — | — |
| 2021-04-06 | $2.71M | $2.71M | 1 | — | — |
| 2021-04-05 | $2.55M | $2.55M | 0 | — | — |
| 2021-04-01 | $2.58M | $2.58M | 0 | — | — |
| 2021-03-31 | $2.45M | $2.45M | 0 | — | — |
| 2021-03-30 | $2.38M | $2.38M | 0 | — | — |
| 2021-03-29 | $2.44M | $2.44M | 0 | — | — |
| 2021-03-26 | $2.63M | $2.63M | 0 | — | — |
| 2021-03-25 | $2.64M | $2.64M | 0 | — | — |
| 2021-03-24 | $2.58M | $2.58M | 0 | — | — |
| 2021-03-23 | $2.68M | $2.68M | 0 | — | — |
| 2021-03-22 | $3.03M | $3.03M | 0 | — | — |
| 2021-03-19 | $3.26M | $3.26M | 1 | — | — |
| 2021-03-18 | $3.06M | $3.06M | 0 | — | — |
| 2021-03-17 | $3.11M | $3.11M | 0 | — | — |
| 2021-03-16 | $3.19M | $3.19M | 2 | — | — |
| 2021-03-15 | $3.18M | $3.18M | 1 | — | — |
| 2021-03-12 | $3.31M | $3.31M | 2 | — | — |
| 2021-03-11 | $3.48M | $3.48M | 2 | — | — |
| 2021-03-10 | $3.25M | $3.25M | 7 | — | — |
| 2021-03-09 | $3.08M | $3.08M | 7 | — | — |
| 2021-03-08 | $2.61M | $2.61M | 1 | — | — |
| 2021-03-05 | $2.42M | $2.42M | 3 | — | — |
| 2021-03-04 | $2.31M | $2.31M | 1 | — | — |
| 2021-03-03 | $2.75M | $2.75M | 0 | — | — |
| 2021-03-02 | $3.09M | $3.09M | 0 | — | — |
| 2021-03-01 | $3.15M | $3.15M | 0 | — | — |
| 2021-02-26 | $2.98M | $2.98M | 0 | — | — |
| 2021-02-25 | $3.23M | $3.23M | 1 | — | — |
| 2021-02-24 | $3.48M | $3.48M | 1 | — | — |
| 2021-02-23 | $3.45M | $3.45M | 1 | — | — |
| 2021-02-22 | $3.78M | $3.78M | 1 | — | — |
| 2021-02-19 | $3.77M | $3.77M | 1 | — | — |
| 2021-02-18 | $3.76M | $3.76M | 1 | — | — |
| 2021-02-17 | $3.6M | $3.6M | 1 | — | — |
| 2021-02-16 | $3.93M | $3.93M | 1 | — | — |
| 2021-02-12 | $4.18M | $4.18M | 1 | — | — |
| 2021-02-11 | $4.07M | $4.07M | 1 | — | — |
| 2021-02-10 | $4.48M | $4.48M | 6 | — | — |
| 2021-02-09 | $4.06M | $4.06M | 2 | — | — |
| 2021-02-08 | $4.2M | $4.2M | 3 | — | — |
| 2021-02-05 | $3.72M | $3.72M | 1 | — | — |
| 2021-02-04 | $3.8M | $3.8M | 1 | — | — |
| 2021-02-03 | $3.79M | $3.79M | 1 | — | — |
| 2021-02-02 | $3.61M | $3.61M | 2 | — | — |
| 2021-02-01 | $3.95M | $3.95M | 1 | — | — |
| 2021-01-29 | $3.92M | $3.92M | 1 | — | — |
| 2021-01-28 | $3.92M | $3.92M | 2 | — | — |
| 2021-01-27 | $4.41M | $4.41M | 4 | — | — |
| 2021-01-26 | $4.45M | $4.45M | 4 | — | — |
| 2021-01-25 | $4.82M | $4.82M | 5 | — | — |
| 2021-01-22 | $5.24M | $5.24M | 79 | — | — |
| 2021-01-21 | $4.52M | $4.52M | 30 | — | — |
| 2021-01-20 | $7.2M | $7.2M | 513 | — | — |
| 2021-01-19 | $1.4M | $1.4M | 0 | — | — |
| 2021-01-15 | $1.36M | $1.36M | 0 | — | — |
| 2021-01-14 | $1.48M | $1.48M | 1 | — | — |
| 2021-01-13 | $1.37M | $1.37M | 0 | — | — |
| 2021-01-12 | $1.38M | $1.38M | 0 | — | — |
| 2021-01-11 | $1.31M | $1.31M | 0 | — | — |
| 2021-01-08 | $1.27M | $1.27M | 0 | — | — |
| 2021-01-07 | $1.27M | $1.27M | 0 | — | — |
| 2021-01-06 | $1.24M | $1.24M | 0 | — | — |
| 2021-01-05 | $1.26M | $1.26M | 0 | — | — |
| 2021-01-04 | $1.26M | $1.26M | 0 | — | — |