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
- 2017-11-06 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 | $461,700.00 | $461,700.00 | 3 | — | — |
| 2021-12-30 | $481,950.00 | $481,950.00 | 4 | — | — |
| 2021-12-29 | $453,600.00 | $453,600.00 | 3 | — | — |
| 2021-12-28 | $486,000.00 | $486,000.00 | 3 | — | — |
| 2021-12-27 | $514,350.00 | $514,350.00 | 4 | — | — |
| 2021-12-23 | $562,950.00 | $562,950.00 | 56 | — | — |
| 2021-12-22 | $571,050.00 | $571,050.00 | 2 | — | — |
| 2021-12-21 | $603,450.00 | $603,450.00 | 5 | — | — |
| 2021-12-20 | $599,400.00 | $599,400.00 | 7 | — | — |
| 2021-12-17 | $635,850.00 | $635,850.00 | 20 | — | — |
| 2021-12-16 | $684,450.00 | $684,450.00 | 220 | — | — |
| 2021-12-15 | $502,200.00 | $502,200.00 | 1 | — | — |
| 2021-12-14 | $510,300.00 | $510,300.00 | 1 | — | — |
| 2021-12-13 | $534,600.00 | $534,600.00 | 1 | — | — |
| 2021-12-10 | $579,150.00 | $579,150.00 | 0 | — | — |
| 2021-12-09 | $591,300.00 | $591,300.00 | 1 | — | — |
| 2021-12-08 | $607,500.00 | $607,500.00 | 0 | — | — |
| 2021-12-07 | $611,550.00 | $611,550.00 | 0 | — | — |
| 2021-12-06 | $587,250.00 | $587,250.00 | 1 | — | — |
| 2021-12-03 | $591,300.00 | $591,300.00 | 1 | — | — |
| 2021-12-02 | $680,400.00 | $680,400.00 | 1 | — | — |
| 2021-12-01 | $692,550.00 | $692,550.00 | 2 | — | — |
| 2021-11-30 | $692,550.00 | $692,550.00 | 1 | — | — |
| 2021-11-29 | $724,950.00 | $724,950.00 | 1 | — | — |
| 2021-11-26 | $745,200.00 | $745,200.00 | 0 | — | — |
| 2021-11-24 | $765,450.00 | $765,450.00 | 0 | — | — |
| 2021-11-23 | $729,000.00 | $729,000.00 | 1 | — | — |
| 2021-11-22 | $741,150.00 | $741,150.00 | 1 | — | — |
| 2021-11-19 | $785,700.00 | $785,700.00 | 1 | — | — |
| 2021-11-18 | $785,700.00 | $785,700.00 | 1 | — | — |
| 2021-11-17 | $814,050.00 | $814,050.00 | 1 | — | — |
| 2021-11-16 | $850,500.00 | $850,500.00 | 2 | — | — |
| 2021-11-15 | $850,500.00 | $850,500.00 | 5 | — | — |
| 2021-11-12 | $810,000.00 | $810,000.00 | 1 | — | — |
| 2021-11-11 | $822,150.00 | $822,150.00 | 1 | — | — |
| 2021-11-10 | $826,200.00 | $826,200.00 | 1 | — | — |
| 2021-11-09 | $866,700.00 | $866,700.00 | 1 | — | — |
| 2021-11-08 | $862,650.00 | $862,650.00 | 1 | — | — |
| 2021-11-05 | $846,450.00 | $846,450.00 | 1 | — | — |
| 2021-11-04 | $862,650.00 | $862,650.00 | 1 | — | — |
| 2021-11-03 | $903,150.00 | $903,150.00 | 1 | — | — |
| 2021-11-02 | $935,550.00 | $935,550.00 | 12 | — | — |
| 2021-11-01 | $903,150.00 | $903,150.00 | 2 | — | — |
| 2021-10-29 | $870,750.00 | $870,750.00 | 1 | — | — |
| 2021-10-28 | $872,775.00 | $872,775.00 | 6 | — | — |
| 2021-10-27 | $862,650.00 | $862,650.00 | 6 | — | — |
| 2021-10-26 | $874,800.00 | $874,800.00 | 1 | — | — |
| 2021-10-25 | $874,800.00 | $874,800.00 | 1 | — | — |
| 2021-10-22 | $862,650.00 | $862,650.00 | 1 | — | — |
| 2021-10-21 | $911,250.00 | $911,250.00 | 1 | — | — |
| 2021-10-20 | $899,100.00 | $899,100.00 | 1 | — | — |
| 2021-10-19 | $899,100.00 | $899,100.00 | 1 | — | — |
| 2021-10-18 | $878,850.00 | $878,850.00 | 2 | — | — |
| 2021-10-15 | $939,600.00 | $939,600.00 | 1 | — | — |
| 2021-10-14 | $951,750.00 | $951,750.00 | 0 | — | — |
| 2021-10-13 | $955,800.00 | $955,800.00 | 1 | — | — |
| 2021-10-12 | $967,950.00 | $967,950.00 | 0 | — | — |
| 2021-10-11 | $951,750.00 | $951,750.00 | 1 | — | — |
| 2021-10-08 | $939,600.00 | $939,600.00 | 4 | — | — |
| 2021-10-07 | $955,800.00 | $955,800.00 | 1 | — | — |
| 2021-10-06 | $915,300.00 | $915,300.00 | 2 | — | — |
| 2021-10-05 | $919,350.00 | $919,350.00 | 3 | — | — |
| 2021-10-04 | $1.01M | $1.01M | 2 | — | — |
| 2021-10-01 | $1.12M | $1.12M | 1 | — | — |
| 2021-09-30 | $1.13M | $1.13M | 1 | — | — |
| 2021-09-29 | $1.11M | $1.11M | 1 | — | — |
| 2021-09-28 | $1.14M | $1.14M | 1 | — | — |
| 2021-09-27 | $1.17M | $1.17M | 1 | — | — |
| 2021-09-24 | $1.18M | $1.18M | 1 | — | — |
| 2021-09-23 | $1.25M | $1.25M | 2 | — | — |
| 2021-09-22 | $1.18M | $1.18M | 1 | — | — |
| 2021-09-21 | $1.16M | $1.16M | 1 | — | — |
| 2021-09-20 | $1.15M | $1.15M | 3 | — | — |
| 2021-09-17 | $1.24M | $1.24M | 1 | — | — |
| 2021-09-16 | $1.25M | $1.25M | 1 | — | — |
| 2021-09-15 | $1.27M | $1.27M | 1 | — | — |
| 2021-09-14 | $1.26M | $1.26M | 2 | — | — |
| 2021-09-13 | $1.24M | $1.24M | 3 | — | — |
| 2021-09-10 | $1.28M | $1.28M | 4 | — | — |
| 2021-09-09 | $1.34M | $1.34M | 4 | — | — |
| 2021-09-08 | $1.25M | $1.25M | 3 | — | — |
| 2021-09-07 | $1.27M | $1.27M | 4 | — | — |
| 2021-09-03 | $1.24M | $1.24M | 2 | — | — |
| 2021-09-02 | $1.27M | $1.27M | 3 | — | — |
| 2021-09-01 | $1.28M | $1.28M | 4 | — | — |
| 2021-08-31 | $1.26M | $1.26M | 5 | — | — |
| 2021-08-30 | $1.22M | $1.22M | 7 | — | — |
| 2021-08-27 | $1.26M | $1.26M | 9 | — | — |
| 2021-08-26 | $1.29M | $1.29M | 37 | — | — |
| 2021-08-25 | $1.32M | $1.32M | 4 | — | — |
| 2021-08-24 | $1.33M | $1.33M | 7 | — | — |
| 2021-08-23 | $1.34M | $1.34M | 20 | — | — |
| 2021-08-20 | $1.42M | $1.42M | 25 | — | — |
| 2021-08-19 | $1.27M | $1.27M | 12 | — | — |
| 2021-08-18 | $1.38M | $1.38M | 33 | — | — |
| 2021-08-17 | $1.2M | $1.2M | 39 | — | — |
| 2021-08-16 | $1.16M | $1.16M | 7 | — | — |
| 2021-08-13 | $1.2M | $1.2M | 8 | — | — |
| 2021-08-12 | $1.26M | $1.26M | 16 | — | — |
| 2021-08-11 | $1.15M | $1.15M | 19 | — | — |
| 2021-08-10 | $1.21M | $1.21M | 100 | — | — |
| 2021-08-09 | $1.18M | $1.18M | 74 | — | — |
| 2021-08-06 | $1.28M | $1.28M | 663 | — | — |
| 2021-08-05 | $676,350.00 | $676,350.00 | 1 | — | — |
| 2021-08-04 | $688,500.00 | $688,500.00 | 1 | — | — |
| 2021-08-03 | $724,950.00 | $724,950.00 | 0 | — | — |
| 2021-08-02 | $733,050.00 | $733,050.00 | 1 | — | — |
| 2021-07-30 | $769,500.00 | $769,500.00 | 1 | — | — |
| 2021-07-29 | $749,250.00 | $749,250.00 | 1 | — | — |
| 2021-07-28 | $761,400.00 | $761,400.00 | 1 | — | — |
| 2021-07-27 | $737,100.00 | $737,100.00 | 0 | — | — |
| 2021-07-26 | $749,250.00 | $749,250.00 | 1 | — | — |
| 2021-07-23 | $773,550.00 | $773,550.00 | 1 | — | — |
| 2021-07-22 | $797,850.00 | $797,850.00 | 0 | — | — |
| 2021-07-21 | $810,000.00 | $810,000.00 | 1 | — | — |
| 2021-07-20 | $785,700.00 | $785,700.00 | 1 | — | — |
| 2021-07-19 | $789,750.00 | $789,750.00 | 1 | — | — |
| 2021-07-16 | $814,050.00 | $814,050.00 | 2 | — | — |
| 2021-07-15 | $814,050.00 | $814,050.00 | 1 | — | — |
| 2021-07-14 | $814,050.00 | $814,050.00 | 2 | — | — |
| 2021-07-13 | $886,950.00 | $886,950.00 | 1 | — | — |
| 2021-07-12 | $899,100.00 | $899,100.00 | 1 | — | — |
| 2021-07-09 | $866,700.00 | $866,700.00 | 1 | — | — |
| 2021-07-08 | $842,400.00 | $842,400.00 | 1 | — | — |
| 2021-07-07 | $862,650.00 | $862,650.00 | 1 | — | — |
| 2021-07-06 | $903,150.00 | $903,150.00 | 1 | — | — |
| 2021-07-02 | $899,100.00 | $899,100.00 | 1 | — | — |
| 2021-07-01 | $935,550.00 | $935,550.00 | 1 | — | — |
| 2021-06-30 | $951,750.00 | $951,750.00 | 2 | — | — |
| 2021-06-29 | $927,450.00 | $927,450.00 | 1 | — | — |
| 2021-06-28 | $935,550.00 | $935,550.00 | 1 | — | — |
| 2021-06-25 | $943,650.00 | $943,650.00 | 1 | — | — |
| 2021-06-24 | $984,150.00 | $984,150.00 | 3 | — | — |
| 2021-06-23 | $923,400.00 | $923,400.00 | 1 | — | — |
| 2021-06-22 | $915,300.00 | $915,300.00 | 2 | — | — |
| 2021-06-21 | $866,700.00 | $866,700.00 | 1 | — | — |
| 2021-06-18 | $878,850.00 | $878,850.00 | 1 | — | — |
| 2021-06-17 | $907,200.00 | $907,200.00 | 1 | — | — |
| 2021-06-16 | $907,200.00 | $907,200.00 | 1 | — | — |
| 2021-06-15 | $919,350.00 | $919,350.00 | 2 | — | — |
| 2021-06-14 | $955,800.00 | $955,800.00 | 1 | — | — |
| 2021-06-11 | $963,900.00 | $963,900.00 | 1 | — | — |
| 2021-06-10 | $972,000.00 | $972,000.00 | 2 | — | — |
| 2021-06-09 | $972,000.00 | $972,000.00 | 2 | — | — |
| 2021-06-08 | $1.01M | $1.01M | 3 | — | — |
| 2021-06-07 | $988,200.00 | $988,200.00 | 2 | — | — |
| 2021-06-04 | $959,850.00 | $959,850.00 | 2 | — | — |
| 2021-06-03 | $988,200.00 | $988,200.00 | 4 | — | — |
| 2021-06-02 | $988,200.00 | $988,200.00 | 1 | — | — |
| 2021-06-01 | $963,900.00 | $963,900.00 | 1 | — | — |
| 2021-05-28 | $967,950.00 | $967,950.00 | 1 | — | — |
| 2021-05-27 | $992,250.00 | $992,250.00 | 2 | — | — |
| 2021-05-26 | $1.02M | $1.02M | 2 | — | — |
| 2021-05-25 | $972,000.00 | $972,000.00 | 1 | — | — |
| 2021-05-24 | $967,950.00 | $967,950.00 | 4 | — | — |
| 2021-05-21 | $959,850.00 | $959,850.00 | 4 | — | — |
| 2021-05-20 | $911,250.00 | $911,250.00 | 1 | — | — |
| 2021-05-19 | $923,400.00 | $923,400.00 | 1 | — | — |
| 2021-05-18 | $919,350.00 | $919,350.00 | 1 | — | — |
| 2021-05-17 | $931,500.00 | $931,500.00 | 3 | — | — |
| 2021-05-14 | $874,800.00 | $874,800.00 | 2 | — | — |
| 2021-05-13 | $810,000.00 | $810,000.00 | 2 | — | — |
| 2021-05-12 | $858,600.00 | $858,600.00 | 1 | — | — |
| 2021-05-11 | $874,800.00 | $874,800.00 | 2 | — | — |
| 2021-05-10 | $854,550.00 | $854,550.00 | 1 | — | — |
| 2021-05-07 | $935,550.00 | $935,550.00 | 1 | — | — |
| 2021-05-06 | $907,200.00 | $907,200.00 | 1 | — | — |
| 2021-05-05 | $992,250.00 | $992,250.00 | 1 | — | — |
| 2021-05-04 | $1.01M | $1.01M | 1 | — | — |
| 2021-05-03 | $1.03M | $1.03M | 2 | — | — |
| 2021-04-30 | $1.07M | $1.07M | 1 | — | — |
| 2021-04-29 | $1.07M | $1.07M | 1 | — | — |
| 2021-04-28 | $1.11M | $1.11M | 3 | — | — |
| 2021-04-27 | $1.06M | $1.06M | 2 | — | — |
| 2021-04-26 | $1.08M | $1.08M | 7 | — | — |
| 2021-04-23 | $907,200.00 | $907,200.00 | 1 | — | — |
| 2021-04-22 | $854,550.00 | $854,550.00 | 2 | — | — |
| 2021-04-21 | $886,950.00 | $886,950.00 | 2 | — | — |
| 2021-04-20 | $818,100.00 | $818,100.00 | 4 | — | — |
| 2021-04-19 | $923,400.00 | $923,400.00 | 2 | — | — |
| 2021-04-16 | $1M | $1M | 6 | — | — |
| 2021-04-15 | $1.04M | $1.04M | 37 | — | — |
| 2021-04-14 | $959,850.00 | $959,850.00 | 3 | — | — |
| 2021-04-13 | $1.04M | $1.04M | 4 | — | — |
| 2021-04-12 | $1.08M | $1.08M | 4 | — | — |
| 2021-04-09 | $1.13M | $1.13M | 2 | — | — |
| 2021-04-08 | $1.18M | $1.18M | 2 | — | — |
| 2021-04-07 | $1.19M | $1.19M | 3 | — | — |
| 2021-04-06 | $1.23M | $1.23M | 4 | — | — |
| 2021-04-05 | $1.3M | $1.3M | 3 | — | — |
| 2021-04-01 | $1.37M | $1.37M | 3 | — | — |
| 2021-03-31 | $1.34M | $1.34M | 4 | — | — |
| 2021-03-30 | $1.44M | $1.44M | 8 | — | — |
| 2021-03-29 | $1.37M | $1.37M | 7 | — | — |
| 2021-03-26 | $1.29M | $1.29M | 4 | — | — |
| 2021-03-25 | $1.28M | $1.28M | 4 | — | — |
| 2021-03-24 | $1.24M | $1.24M | 5 | — | — |
| 2021-03-23 | $1.35M | $1.35M | 4 | — | — |
| 2021-03-22 | $1.42M | $1.42M | 16 | — | — |
| 2021-03-19 | $1.4M | $1.4M | 3 | — | — |
| 2021-03-18 | $1.36M | $1.36M | 6 | — | — |
| 2021-03-17 | $1.37M | $1.37M | 5 | — | — |
| 2021-03-16 | $1.33M | $1.33M | 11 | — | — |
| 2021-03-15 | $1.34M | $1.34M | 3 | — | — |
| 2021-03-12 | $1.35M | $1.35M | 4 | — | — |
| 2021-03-11 | $1.36M | $1.36M | 5 | — | — |
| 2021-03-10 | $1.36M | $1.36M | 10 | — | — |
| 2021-03-09 | $1.2M | $1.2M | 4 | — | — |
| 2021-03-08 | $1.17M | $1.17M | 8 | — | — |
| 2021-03-05 | $1.21M | $1.21M | 9 | — | — |
| 2021-03-04 | $1.13M | $1.13M | 12 | — | — |
| 2021-03-03 | $1.42M | $1.42M | 7 | — | — |
| 2021-03-02 | $1.55M | $1.55M | 34 | — | — |
| 2021-03-01 | $1.42M | $1.42M | 3 | — | — |
| 2021-02-26 | $1.36M | $1.36M | 6 | — | — |
| 2021-02-25 | $1.5M | $1.5M | 8 | — | — |
| 2021-02-24 | $1.54M | $1.54M | 6 | — | — |
| 2021-02-23 | $1.5M | $1.5M | 11 | — | — |
| 2021-02-22 | $1.71M | $1.71M | 11 | — | — |
| 2021-02-19 | $1.69M | $1.69M | 11 | — | — |
| 2021-02-18 | $1.68M | $1.68M | 10 | — | — |
| 2021-02-17 | $1.75M | $1.75M | 6 | — | — |
| 2021-02-16 | $1.82M | $1.82M | 17 | — | — |
| 2021-02-12 | $1.73M | $1.73M | 8 | — | — |
| 2021-02-11 | $1.66M | $1.66M | 42 | — | — |
| 2021-02-10 | $1.85M | $1.85M | 43 | — | — |
| 2021-02-09 | $1.58M | $1.58M | 19 | — | — |
| 2021-02-08 | $1.51M | $1.51M | 6 | — | — |
| 2021-02-05 | $1.55M | $1.55M | 8 | — | — |
| 2021-02-04 | $1.56M | $1.56M | 7 | — | — |
| 2021-02-03 | $1.51M | $1.51M | 7 | — | — |
| 2021-02-02 | $1.49M | $1.49M | 5 | — | — |
| 2021-02-01 | $1.48M | $1.48M | 4 | — | — |
| 2021-01-29 | $1.49M | $1.49M | 7 | — | — |
| 2021-01-28 | $1.6M | $1.6M | 8 | — | — |
| 2021-01-27 | $1.55M | $1.55M | 9 | — | — |
| 2021-01-26 | $1.62M | $1.62M | 9 | — | — |
| 2021-01-25 | $1.63M | $1.63M | 12 | — | — |
| 2021-01-22 | $1.65M | $1.65M | 13 | — | — |
| 2021-01-21 | $1.84M | $1.84M | 22 | — | — |
| 2021-01-20 | $1.58M | $1.58M | 2 | — | — |
| 2021-01-19 | $1.57M | $1.57M | 2 | — | — |
| 2021-01-15 | $1.59M | $1.59M | 3 | — | — |
| 2021-01-14 | $1.62M | $1.62M | 2 | — | — |
| 2021-01-13 | $1.62M | $1.62M | 4 | — | — |
| 2021-01-12 | $1.64M | $1.64M | 4 | — | — |
| 2021-01-11 | $1.71M | $1.71M | 3 | — | — |
| 2021-01-08 | $1.77M | $1.77M | 7 | — | — |
| 2021-01-07 | $1.83M | $1.83M | 10 | — | — |
| 2021-01-06 | $1.59M | $1.59M | 4 | — | — |
| 2021-01-05 | $1.62M | $1.62M | 4 | — | — |
| 2021-01-04 | $1.53M | $1.53M | 3 | — | — |