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
- 2018-05-09 to 2026-08-28
- 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 | $160,680.16 | $164,677.18 | 0 |
| 2021-12-30 | $160,680.16 | $164,677.18 | 0 |
| 2021-12-29 | $160,680.16 | $160,680.18 | 0 |
| 2021-12-28 | $160,680.16 | $160,680.18 | 0 |
| 2021-12-27 | $191,100.19 | $191,100.22 | 0 |
| 2021-12-23 | $191,100.19 | $191,100.22 | 0 |
| 2021-12-22 | $191,100.19 | $191,100.22 | 0 |
| 2021-12-21 | $194,220.19 | $194,220.19 | 0 |
| 2021-12-20 | $194,220.19 | $194,220.19 | 0 |
| 2021-12-17 | $194,220.19 | $194,220.19 | 0 |
| 2021-12-16 | $194,220.19 | $194,220.19 | 0 |
| 2021-12-15 | $156,780.16 | $156,780.17 | 0 |
| 2021-12-14 | $159,900.16 | $159,900.15 | 0 |
| 2021-12-13 | $159,900.16 | $159,900.15 | 0 |
| 2021-12-10 | $171,600.17 | $171,600.17 | 0 |
| 2021-12-09 | $171,600.17 | $171,600.17 | 0 |
| 2021-12-08 | $171,600.17 | $171,600.17 | 0 |
| 2021-12-07 | $171,600.17 | $171,600.17 | 0 |
| 2021-12-06 | $171,600.17 | $171,600.17 | 0 |
| 2021-12-03 | $175,500.17 | $175,500.18 | 0 |
| 2021-12-02 | $175,500.17 | $175,500.18 | 0 |
| 2021-12-01 | $159,900.16 | $159,900.15 | 0 |
| 2021-11-30 | $171,600.17 | $171,600.17 | 0 |
| 2021-11-29 | $171,600.17 | $171,600.17 | 0 |
| 2021-11-26 | $178,620.17 | $178,620.19 | 0 |
| 2021-11-24 | $183,300.19 | $183,300.20 | 0 |
| 2021-11-23 | $183,300.19 | $183,300.20 | 0 |
| 2021-11-22 | $202,800.20 | $202,800.21 | 0 |
| 2021-11-19 | $195,000.19 | $195,000.21 | 0 |
| 2021-11-18 | $164,580.17 | $164,580.19 | 0 |
| 2021-11-17 | $155,220.16 | $155,220.18 | 0 |
| 2021-11-16 | $148,980.16 | $148,980.15 | 0 |
| 2021-11-15 | $156,000.16 | $156,000.16 | 0 |
| 2021-11-12 | $156,000.16 | $156,000.16 | 0 |
| 2021-11-11 | $156,000.16 | $156,000.16 | 0 |
| 2021-11-10 | $132,600.13 | $132,600.14 | 0 |
| 2021-11-09 | $144,300.14 | $144,300.16 | 0 |
| 2021-11-08 | $144,300.14 | $144,300.16 | 0 |
| 2021-11-05 | $141,960.14 | $141,960.14 | 0 |
| 2021-11-04 | $141,960.14 | $141,960.14 | 0 |
| 2021-11-03 | $141,960.14 | $141,960.14 | 0 |
| 2021-11-02 | $153,660.16 | $153,660.16 | 0 |
| 2021-11-01 | $153,660.16 | $153,660.16 | 0 |
| 2021-10-29 | $153,660.16 | $153,660.16 | 0 |
| 2021-10-28 | $140,400.14 | $140,400.15 | 0 |
| 2021-10-27 | $140,400.14 | $140,400.15 | 0 |
| 2021-10-26 | $140,400.14 | $140,400.15 | 0 |
| 2021-10-25 | $140,400.14 | $140,400.15 | 0 |
| 2021-10-22 | $148,200.14 | $148,200.16 | 0 |
| 2021-10-21 | $148,200.14 | $148,200.16 | 0 |
| 2021-10-20 | $148,200.14 | $148,200.16 | 0 |
| 2021-10-19 | $136,500.14 | $136,500.15 | 0 |
| 2021-10-18 | $130,260.13 | $130,260.14 | 0 |
| 2021-10-15 | $130,260.13 | $130,260.14 | 0 |
| 2021-10-14 | $142,740.14 | $142,740.15 | 0 |
| 2021-10-13 | $131,820.13 | $131,820.13 | 0 |
| 2021-10-12 | $131,820.13 | $131,820.13 | 0 |
| 2021-10-11 | $131,820.13 | $131,820.13 | 0 |
| 2021-10-08 | $126,360.13 | $126,360.13 | 0 |
| 2021-10-07 | $126,360.13 | $126,360.13 | 0 |
| 2021-10-06 | $126,360.13 | $126,360.13 | 0 |
| 2021-10-05 | $126,360.13 | $126,360.13 | 0 |
| 2021-10-04 | $126,360.13 | $126,360.13 | 0 |
| 2021-10-01 | $126,360.13 | $126,360.13 | 0 |
| 2021-09-30 | $126,360.13 | $126,360.13 | 0 |
| 2021-09-29 | $130,260.13 | $130,260.14 | 0 |
| 2021-09-28 | $130,260.13 | $130,260.14 | 0 |
| 2021-09-27 | $132,600.13 | $132,600.14 | 0 |
| 2021-09-24 | $131,430.13 | $131,430.13 | 0 |
| 2021-09-23 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-22 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-21 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-20 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-17 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-16 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-15 | $129,480.13 | $129,480.15 | 0 |
| 2021-09-14 | $132,600.13 | $132,600.14 | 0 |
| 2021-09-13 | $136,500.14 | $136,500.15 | 0 |
| 2021-09-10 | $136,500.14 | $136,500.15 | 0 |
| 2021-09-09 | $136,500.14 | $136,500.15 | 0 |
| 2021-09-08 | $118,560.12 | $118,560.13 | 0 |
| 2021-09-07 | $118,560.12 | $118,560.13 | 0 |
| 2021-09-03 | $118,560.12 | $118,560.13 | 0 |
| 2021-09-02 | $118,560.12 | $118,560.13 | 0 |
| 2021-09-01 | $118,560.12 | $118,560.13 | 0 |
| 2021-08-31 | $118,560.12 | $118,560.13 | 0 |
| 2021-08-30 | $156,000.16 | $156,000.16 | 0 |
| 2021-08-27 | $156,000.16 | $156,000.16 | 0 |
| 2021-08-26 | $117,000.12 | $117,000.12 | 0 |
| 2021-08-25 | $132,600.13 | $132,600.14 | 0 |
| 2021-08-24 | $132,600.13 | $132,600.14 | 0 |
| 2021-08-23 | $133,380.14 | $133,380.14 | 0 |
| 2021-08-20 | $133,380.14 | $133,380.14 | 0 |
| 2021-08-19 | $133,380.14 | $133,380.14 | 0 |
| 2021-08-18 | $133,380.14 | $133,380.14 | 0 |
| 2021-08-17 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-16 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-13 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-12 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-11 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-10 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-09 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-06 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-05 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-04 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-03 | $134,160.14 | $134,160.15 | 0 |
| 2021-08-02 | $134,160.14 | $134,160.15 | 0 |
| 2021-07-30 | $134,160.14 | $134,160.15 | 0 |
| 2021-07-29 | $134,160.14 | $134,160.15 | 0 |
| 2021-07-28 | $134,160.14 | $134,160.15 | 0 |
| 2021-07-27 | $134,160.14 | $134,160.15 | 0 |
| 2021-07-26 | $134,160.14 | $134,160.15 | 0 |
| 2021-07-23 | $141,180.14 | $141,180.16 | 0 |
| 2021-07-22 | $141,180.14 | $141,180.16 | 0 |
| 2021-07-21 | $141,180.14 | $141,180.16 | 0 |
| 2021-07-20 | $141,180.14 | $141,180.16 | 0 |
| 2021-07-19 | $144,300.14 | $144,300.16 | 0 |
| 2021-07-16 | $146,640.14 | $146,640.15 | 0 |
| 2021-07-15 | $143,520.14 | $143,520.15 | 0 |
| 2021-07-14 | $143,520.14 | $143,520.15 | 0 |
| 2021-07-13 | $144,300.14 | $144,300.16 | 0 |
| 2021-07-12 | $145,080.14 | $145,080.13 | 0 |
| 2021-07-09 | $145,080.14 | $145,080.13 | 0 |
| 2021-07-08 | $145,080.14 | $145,080.13 | 0 |
| 2021-07-07 | $145,080.14 | $145,080.13 | 0 |
| 2021-07-06 | $183,300.19 | $183,300.20 | 0 |
| 2021-07-02 | $187,200.19 | $187,200.21 | 0 |
| 2021-07-01 | $187,200.19 | $187,200.21 | 0 |
| 2021-06-30 | $187,200.19 | $187,200.21 | 0 |
| 2021-06-29 | $175,500.17 | $175,500.18 | 0 |
| 2021-06-28 | $175,500.17 | $175,500.18 | 0 |
| 2021-06-25 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-24 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-23 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-22 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-21 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-18 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-17 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-16 | $145,080.14 | $145,080.13 | 0 |
| 2021-06-15 | $181,740.19 | $181,740.19 | 0 |
| 2021-06-14 | $181,740.19 | $181,740.19 | 0 |
| 2021-06-11 | $181,740.19 | $181,740.19 | 0 |
| 2021-06-10 | $181,740.19 | $181,740.19 | 0 |
| 2021-06-09 | $177,060.17 | $177,060.20 | 0 |
| 2021-06-08 | $177,060.17 | $177,060.20 | 0 |
| 2021-06-07 | $124,800.13 | $124,800.13 | 0 |
| 2021-06-04 | $124,800.13 | $124,800.13 | 0 |
| 2021-06-03 | $156,000.16 | $156,000.16 | 0 |
| 2021-06-02 | $117,780.12 | $117,780.12 | 0 |
| 2021-06-01 | $117,780.12 | $117,780.12 | 0 |
| 2021-05-28 | $152,100.16 | $152,100.17 | 0 |
| 2021-05-27 | $186,420.19 | $186,420.19 | 0 |
| 2021-05-26 | $165,360.17 | $165,360.17 | 0 |
| 2021-05-25 | $166,920.17 | $166,920.19 | 0 |
| 2021-05-24 | $152,490.16 | $152,490.17 | 0 |
| 2021-05-21 | $152,490.16 | $152,490.17 | 0 |
| 2021-05-20 | $148,980.16 | $148,980.15 | 0 |
| 2021-05-19 | $129,090.13 | $129,090.15 | 0 |
| 2021-05-18 | $141,180.14 | $141,180.16 | 0 |
| 2021-05-17 | $141,180.14 | $141,180.16 | 0 |
| 2021-05-14 | $141,180.14 | $141,180.16 | 0 |
| 2021-05-13 | $143,520.14 | $143,520.15 | 0 |
| 2021-05-12 | $141,180.14 | $141,180.16 | 0 |
| 2021-05-11 | $156,000.16 | $156,000.16 | 0 |
| 2021-05-10 | $144,300.14 | $144,300.16 | 0 |
| 2021-05-07 | $144,300.14 | $144,300.16 | 0 |
| 2021-05-06 | $148,200.14 | $148,200.16 | 0 |
| 2021-05-05 | $148,200.14 | $148,200.16 | 0 |
| 2021-05-04 | $138,840.14 | $138,840.14 | 0 |
| 2021-05-03 | $138,840.14 | $138,840.14 | 0 |
| 2021-04-30 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-29 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-28 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-27 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-26 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-23 | $144,300.14 | $144,300.16 | 0 |
| 2021-04-22 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-21 | $145,080.14 | $145,080.13 | 0 |
| 2021-04-20 | $155,220.16 | $155,220.18 | 0 |
| 2021-04-19 | $124,800.13 | $124,800.13 | 0 |
| 2021-04-16 | $123,240.13 | $123,240.13 | 0 |
| 2021-04-15 | $123,240.13 | $123,240.13 | 0 |
| 2021-04-14 | $123,240.13 | $123,240.13 | 0 |
| 2021-04-13 | $122,460.13 | $122,460.14 | 0 |
| 2021-04-12 | $153,660.16 | $153,660.16 | 0 |
| 2021-04-09 | $163,800.16 | $163,800.16 | 0 |
| 2021-04-08 | $163,800.16 | $163,800.16 | 0 |
| 2021-04-07 | $163,800.16 | $163,800.16 | 0 |
| 2021-04-06 | $163,800.16 | $163,800.16 | 0 |
| 2021-04-05 | $163,800.16 | $163,800.16 | 0 |
| 2021-04-01 | $163,800.16 | $163,800.16 | 0 |
| 2021-03-31 | $156,000.16 | $156,000.16 | 0 |
| 2021-03-30 | $156,000.16 | $156,000.16 | 0 |
| 2021-03-29 | $148,200.14 | $148,200.16 | 0 |
| 2021-03-26 | $148,200.14 | $148,200.16 | 0 |
| 2021-03-25 | $148,200.14 | $148,200.16 | 0 |
| 2021-03-24 | $144,300.14 | $144,300.16 | 0 |
| 2021-03-23 | $122,460.13 | $122,460.14 | 0 |
| 2021-03-22 | $122,460.13 | $122,460.14 | 0 |
| 2021-03-19 | $122,460.13 | $122,460.14 | 0 |
| 2021-03-18 | $144,300.14 | $144,300.16 | 0 |
| 2021-03-17 | $144,300.14 | $144,300.16 | 0 |
| 2021-03-16 | $140,400.14 | $140,400.15 | 0 |
| 2021-03-15 | $140,400.14 | $140,400.15 | 0 |
| 2021-03-12 | $140,400.14 | $140,400.15 | 0 |
| 2021-03-11 | $155,220.16 | $155,220.18 | 0 |
| 2021-03-10 | $155,220.16 | $155,220.18 | 0 |
| 2021-03-09 | $155,220.16 | $155,220.18 | 0 |
| 2021-03-08 | $155,220.16 | $155,220.18 | 0 |
| 2021-03-05 | $139,620.14 | $139,620.15 | 0 |
| 2021-03-04 | $132,600.13 | $132,600.14 | 0 |
| 2021-03-03 | $137,280.14 | $137,280.15 | 0 |
| 2021-03-02 | $171,600.17 | $171,600.17 | 0 |
| 2021-03-01 | $171,600.17 | $171,600.17 | 0 |
| 2021-02-26 | $157,560.16 | $157,560.15 | 0 |
| 2021-02-25 | $157,560.16 | $157,560.15 | 0 |
| 2021-02-24 | $156,780.16 | $156,780.17 | 0 |
| 2021-02-23 | $159,900.16 | $159,900.15 | 0 |
| 2021-02-22 | $159,900.16 | $159,900.15 | 0 |
| 2021-02-19 | $163,800.16 | $163,800.16 | 0 |
| 2021-02-18 | $171,600.17 | $171,600.17 | 0 |
| 2021-02-17 | $156,780.16 | $156,780.17 | 0 |
| 2021-02-16 | $157,560.16 | $157,560.15 | 0 |
| 2021-02-12 | $156,780.16 | $156,780.17 | 0 |
| 2021-02-11 | $159,900.16 | $159,900.15 | 0 |
| 2021-02-10 | $195,000.19 | $195,000.21 | 2 |
| 2021-02-09 | $98,280.10 | $98,280.11 | 0 |
| 2021-02-08 | $85,800.09 | $85,800.09 | 0 |
| 2021-02-05 | $85,800.09 | $85,800.09 | 0 |
| 2021-02-04 | $85,020.09 | $85,020.09 | 0 |
| 2021-02-03 | $93,600.09 | $93,600.11 | 0 |
| 2021-02-02 | $83,460.09 | $83,460.09 | 0 |
| 2021-02-01 | $93,600.09 | $93,600.11 | 0 |
| 2021-01-29 | $93,600.09 | $93,600.11 | 0 |
| 2021-01-28 | $96,720.09 | $96,720.11 | 0 |
| 2021-01-27 | $81,900.08 | $81,900.08 | 0 |
| 2021-01-26 | $85,800.09 | $85,800.09 | 0 |
| 2021-01-25 | $101,400.10 | $101,400.10 | 0 |
| 2021-01-22 | $102,960.10 | $102,960.10 | 0 |
| 2021-01-21 | $116,220.12 | $116,220.12 | 0 |
| 2021-01-20 | $124,800.13 | $124,800.13 | 0 |
| 2021-01-19 | $117,000.12 | $117,000.12 | 0 |
| 2021-01-15 | $131,820.13 | $131,820.13 | 0 |
| 2021-01-14 | $124,800.13 | $124,800.13 | 0 |
| 2021-01-13 | $132,600.13 | $132,600.14 | 0 |
| 2021-01-12 | $136,500.14 | $136,500.15 | 0 |
| 2021-01-11 | $120,900.12 | $120,900.13 | 0 |
| 2021-01-08 | $117,000.12 | $117,000.12 | 0 |
| 2021-01-07 | $117,000.12 | $117,000.12 | 0 |
| 2021-01-06 | $117,000.12 | $117,000.12 | 0 |
| 2021-01-05 | $117,000.12 | $117,000.12 | 0 |
| 2021-01-04 | $117,000.12 | $117,000.12 | 0 |