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
- 2020-12-15 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 | $16,863.00 | $16,863.00 | 82 | — | — |
| 2021-12-30 | $16,335.00 | $16,335.00 | 102 | — | — |
| 2021-12-29 | $16,566.00 | $16,566.00 | 353 | — | — |
| 2021-12-28 | $15,741.00 | $15,741.00 | 50 | — | — |
| 2021-12-27 | $16,104.00 | $16,104.00 | 68 | — | — |
| 2021-12-23 | $16,632.00 | $16,632.00 | 87 | — | — |
| 2021-12-22 | $15,675.00 | $15,675.00 | 65 | — | — |
| 2021-12-21 | $15,774.00 | $15,774.00 | 55 | — | — |
| 2021-12-20 | $15,015.00 | $15,015.00 | 40 | — | — |
| 2021-12-17 | $14,553.00 | $14,553.00 | 90 | — | — |
| 2021-12-16 | $14,322.00 | $14,322.00 | 79 | — | — |
| 2021-12-15 | $14,520.00 | $14,520.00 | 74 | — | — |
| 2021-12-14 | $14,421.00 | $14,421.00 | 130 | — | — |
| 2021-12-13 | $13,431.00 | $13,431.00 | 40 | — | — |
| 2021-12-10 | $13,629.00 | $13,629.00 | 60 | — | — |
| 2021-12-09 | $13,497.00 | $13,497.00 | 48 | — | — |
| 2021-12-08 | $13,200.00 | $13,200.00 | 81 | — | — |
| 2021-12-07 | $13,035.00 | $13,035.00 | 199 | — | — |
| 2021-12-06 | $13,563.00 | $13,563.00 | 82 | — | — |
| 2021-12-03 | $13,002.00 | $13,002.00 | 33 | — | — |
| 2021-12-02 | $13,530.00 | $13,530.00 | 31 | — | — |
| 2021-12-01 | $13,596.00 | $13,596.00 | 55 | — | — |
| 2021-11-30 | $14,355.00 | $14,355.00 | 44 | — | — |
| 2021-11-29 | $14,916.00 | $14,916.00 | 54 | — | — |
| 2021-11-26 | $15,147.00 | $15,147.00 | 34 | — | — |
| 2021-11-24 | $15,213.00 | $15,213.00 | 62 | — | — |
| 2021-11-23 | $15,114.00 | $15,114.00 | 46 | — | — |
| 2021-11-22 | $16,104.00 | $16,104.00 | 69 | — | — |
| 2021-11-19 | $15,741.00 | $15,741.00 | 86 | — | — |
| 2021-11-18 | $15,444.00 | $15,444.00 | 70 | — | — |
| 2021-11-17 | $16,302.00 | $16,302.00 | 47 | — | — |
| 2021-11-16 | $16,500.00 | $16,500.00 | 47 | — | — |
| 2021-11-15 | $16,170.00 | $16,170.00 | 80 | — | — |
| 2021-11-12 | $15,840.00 | $15,840.00 | 67 | — | — |
| 2021-11-11 | $15,411.00 | $15,411.00 | 34 | — | — |
| 2021-11-10 | $15,048.00 | $15,048.00 | 86 | — | — |
| 2021-11-09 | $15,807.00 | $15,807.00 | 39 | — | — |
| 2021-11-08 | $15,873.00 | $15,873.00 | 86 | — | — |
| 2021-11-05 | $15,510.00 | $15,510.00 | 157 | — | — |
| 2021-11-04 | $15,840.00 | $15,840.00 | 55 | — | — |
| 2021-11-03 | $15,642.00 | $15,642.00 | 166 | — | — |
| 2021-11-02 | $15,048.00 | $15,048.00 | 302 | — | — |
| 2021-11-01 | $14,322.00 | $14,322.00 | 73 | — | — |
| 2021-10-29 | $13,959.00 | $13,959.00 | 82 | — | — |
| 2021-10-28 | $13,530.00 | $13,530.00 | 64 | — | — |
| 2021-10-27 | $13,101.00 | $13,101.00 | 70 | — | — |
| 2021-10-26 | $13,068.00 | $13,068.00 | 46 | — | — |
| 2021-10-25 | $13,200.00 | $13,200.00 | 57 | — | — |
| 2021-10-22 | $13,266.00 | $13,266.00 | 129 | — | — |
| 2021-10-21 | $12,903.00 | $12,903.00 | 28 | — | — |
| 2021-10-20 | $13,332.00 | $13,332.00 | 96 | — | — |
| 2021-10-19 | $12,837.00 | $12,837.00 | 17 | — | — |
| 2021-10-18 | $12,639.00 | $12,639.00 | 18 | — | — |
| 2021-10-15 | $12,507.00 | $12,507.00 | 38 | — | — |
| 2021-10-14 | $12,078.00 | $12,078.00 | 58 | — | — |
| 2021-10-13 | $12,606.00 | $12,606.00 | 67 | — | — |
| 2021-10-12 | $12,903.00 | $12,903.00 | 90 | — | — |
| 2021-10-11 | $13,035.00 | $13,035.00 | 46 | — | — |
| 2021-10-08 | $13,134.00 | $13,134.00 | 22 | — | — |
| 2021-10-07 | $13,167.00 | $13,167.00 | 36 | — | — |
| 2021-10-06 | $13,035.00 | $13,035.00 | 30 | — | — |
| 2021-10-05 | $13,233.00 | $13,233.00 | 23 | — | — |
| 2021-10-04 | $12,375.00 | $12,375.00 | 36 | — | — |
| 2021-10-01 | $12,969.00 | $12,969.00 | 32 | — | — |
| 2021-09-30 | $13,068.00 | $13,068.00 | 46 | — | — |
| 2021-09-29 | $12,540.00 | $12,540.00 | 119 | — | — |
| 2021-09-28 | $13,365.00 | $13,365.00 | 53 | — | — |
| 2021-09-27 | $13,761.00 | $13,761.00 | 53 | — | — |
| 2021-09-24 | $13,167.00 | $13,167.00 | 34 | — | — |
| 2021-09-23 | $13,596.00 | $13,596.00 | 139 | — | — |
| 2021-09-22 | $13,876.50 | $13,876.50 | 88 | — | — |
| 2021-09-21 | $13,662.00 | $13,662.00 | 24 | — | — |
| 2021-09-20 | $13,332.00 | $13,332.00 | 63 | — | — |
| 2021-09-17 | $14,025.00 | $14,025.00 | 29 | — | — |
| 2021-09-16 | $14,190.00 | $14,190.00 | 88 | — | — |
| 2021-09-15 | $13,827.00 | $13,827.00 | 49 | — | — |
| 2021-09-14 | $14,157.00 | $14,157.00 | 58 | — | — |
| 2021-09-13 | $14,652.00 | $14,652.00 | 174 | — | — |
| 2021-09-10 | $14,685.00 | $14,685.00 | 30 | — | — |
| 2021-09-09 | $15,411.00 | $15,411.00 | 93 | — | — |
| 2021-09-08 | $14,784.00 | $14,784.00 | 109 | — | — |
| 2021-09-07 | $15,147.00 | $15,147.00 | 39 | — | — |
| 2021-09-03 | $15,114.00 | $15,114.00 | 54 | — | — |
| 2021-09-02 | $15,411.00 | $15,411.00 | 161 | — | — |
| 2021-09-01 | $16,698.00 | $16,698.00 | 320 | — | — |
| 2021-08-31 | $16,797.00 | $16,797.00 | 305 | — | — |
| 2021-08-30 | $15,477.00 | $15,477.00 | 75 | — | — |
| 2021-08-27 | $15,576.00 | $15,576.00 | 161 | — | — |
| 2021-08-26 | $15,576.00 | $15,576.00 | 762 | — | — |
| 2021-08-25 | $15,939.00 | $15,939.00 | 1,688 | — | — |
| 2021-08-24 | $14,388.00 | $14,388.00 | 1,155 | — | — |
| 2021-08-23 | $13,794.00 | $13,794.00 | 70 | — | — |
| 2021-08-20 | $12,903.00 | $12,903.00 | 35 | — | — |
| 2021-08-19 | $12,639.00 | $12,639.00 | 37 | — | — |
| 2021-08-18 | $13,431.00 | $13,431.00 | 40 | — | — |
| 2021-08-17 | $12,672.00 | $12,672.00 | 50 | — | — |
| 2021-08-16 | $13,134.00 | $13,134.00 | 56 | — | — |
| 2021-08-13 | $12,969.00 | $12,969.00 | 145 | — | — |
| 2021-08-12 | $14,289.00 | $14,289.00 | 35 | — | — |
| 2021-08-11 | $14,586.00 | $14,586.00 | 12 | — | — |
| 2021-08-10 | $14,487.00 | $14,487.00 | 45 | — | — |
| 2021-08-09 | $14,586.00 | $14,586.00 | 107 | — | — |
| 2021-08-06 | $14,190.00 | $14,190.00 | 19 | — | — |
| 2021-08-05 | $14,355.00 | $14,355.00 | 34 | — | — |
| 2021-08-04 | $13,794.00 | $13,794.00 | 73 | — | — |
| 2021-08-03 | $14,256.00 | $14,256.00 | 46 | — | — |
| 2021-08-02 | $15,015.00 | $15,015.00 | 631 | — | — |
| 2021-07-30 | $14,322.00 | $14,322.00 | 193 | — | — |
| 2021-07-29 | $14,190.00 | $14,190.00 | 65 | — | — |
| 2021-07-28 | $14,124.00 | $14,124.00 | 112 | — | — |
| 2021-07-27 | $13,893.00 | $13,893.00 | 55 | — | — |
| 2021-07-26 | $14,520.00 | $14,520.00 | 571 | — | — |
| 2021-07-23 | $13,530.00 | $13,530.00 | 128 | — | — |
| 2021-07-22 | $14,619.00 | $14,619.00 | 89 | — | — |
| 2021-07-21 | $14,850.00 | $14,850.00 | 587 | — | — |
| 2021-07-20 | $14,355.00 | $14,355.00 | 53 | — | — |
| 2021-07-19 | $14,652.00 | $14,652.00 | 58 | — | — |
| 2021-07-16 | $14,916.00 | $14,916.00 | 423 | — | — |
| 2021-07-15 | $15,675.00 | $15,675.00 | 1,615 | — | — |
| 2021-07-14 | $15,213.00 | $15,213.00 | 45 | — | — |
| 2021-07-13 | $15,807.00 | $15,807.00 | 86 | — | — |
| 2021-07-12 | $15,675.00 | $15,675.00 | 71 | — | — |
| 2021-07-09 | $15,444.00 | $15,444.00 | 66 | — | — |
| 2021-07-08 | $14,949.00 | $14,949.00 | 246 | — | — |
| 2021-07-07 | $14,487.00 | $14,487.00 | 158 | — | — |
| 2021-07-06 | $15,312.00 | $15,312.00 | 33 | — | — |
| 2021-07-02 | $15,279.00 | $15,279.00 | 40 | — | — |
| 2021-07-01 | $15,543.00 | $15,543.00 | 59 | — | — |
| 2021-06-30 | $16,236.00 | $16,236.00 | 66 | — | — |
| 2021-06-29 | $16,038.00 | $16,038.00 | 383 | — | — |
| 2021-06-28 | $16,401.00 | $16,401.00 | 138 | — | — |
| 2021-06-25 | $16,104.00 | $16,104.00 | 142 | — | — |
| 2021-06-24 | $15,906.00 | $15,906.00 | 68 | — | — |
| 2021-06-23 | $15,477.00 | $15,477.00 | 406 | — | — |
| 2021-06-22 | $14,982.00 | $14,982.00 | 145 | — | — |
| 2021-06-21 | $14,982.00 | $14,982.00 | 150 | — | — |
| 2021-06-18 | $16,071.00 | $16,071.00 | 177 | — | — |
| 2021-06-17 | $16,104.00 | $16,104.00 | 130 | — | — |
| 2021-06-16 | $16,665.00 | $16,665.00 | 117 | — | — |
| 2021-06-15 | $16,863.00 | $16,863.00 | 220 | — | — |
| 2021-06-14 | $18,117.00 | $18,117.00 | 502 | — | — |
| 2021-06-11 | $17,754.00 | $17,754.00 | 369 | — | — |
| 2021-06-10 | $17,160.00 | $17,160.00 | 442 | — | — |
| 2021-06-09 | $18,909.00 | $18,909.00 | 1,933 | — | — |
| 2021-06-08 | $16,995.00 | $16,995.00 | 370 | — | — |
| 2021-06-07 | $16,731.00 | $16,731.00 | 543 | — | — |
| 2021-06-04 | $16,005.00 | $16,005.00 | 222 | — | — |
| 2021-06-03 | $16,401.00 | $16,401.00 | 414 | — | — |
| 2021-06-02 | $16,698.00 | $16,698.00 | 555 | — | — |
| 2021-06-01 | $18,909.00 | $18,909.00 | 1,014 | — | — |
| 2021-05-28 | $15,774.00 | $15,774.00 | 227 | — | — |
| 2021-05-27 | $16,665.00 | $16,665.00 | 240 | — | — |
| 2021-05-26 | $17,985.00 | $17,985.00 | 1,347 | — | — |
| 2021-05-25 | $13,926.00 | $13,926.00 | 138 | — | — |
| 2021-05-24 | $14,107.50 | $14,107.50 | 119 | — | — |
| 2021-05-21 | $14,388.00 | $14,388.00 | 120 | — | — |
| 2021-05-20 | $15,873.00 | $15,873.00 | 317 | — | — |
| 2021-05-19 | $14,058.00 | $14,058.00 | 58 | — | — |
| 2021-05-18 | $15,246.00 | $15,246.00 | 73 | — | — |
| 2021-05-17 | $14,916.00 | $14,916.00 | 181 | — | — |
| 2021-05-14 | $14,883.00 | $14,883.00 | 312 | — | — |
| 2021-05-13 | $13,563.00 | $13,563.00 | 75 | — | — |
| 2021-05-12 | $14,850.00 | $14,850.00 | 243 | — | — |
| 2021-05-11 | $15,708.00 | $15,708.00 | 101 | — | — |
| 2021-05-10 | $15,774.00 | $15,774.00 | 84 | — | — |
| 2021-05-07 | $17,325.00 | $17,325.00 | 130 | — | — |
| 2021-05-06 | $17,424.00 | $17,424.00 | 82 | — | — |
| 2021-05-05 | $17,787.00 | $17,787.00 | 120 | — | — |
| 2021-05-04 | $19,107.00 | $19,107.00 | 296 | — | — |
| 2021-05-03 | $19,470.00 | $19,470.00 | 154 | — | — |
| 2021-04-30 | $20,262.00 | $20,262.00 | 369 | — | — |
| 2021-04-29 | $21,780.00 | $21,780.00 | 1,007 | — | — |
| 2021-04-28 | $20,757.00 | $20,757.00 | 383 | — | — |
| 2021-04-27 | $20,955.00 | $20,955.00 | 656 | — | — |
| 2021-04-26 | $21,978.00 | $21,978.00 | 1,200 | — | — |
| 2021-04-23 | $20,328.00 | $20,328.00 | 2,158 | — | — |
| 2021-04-22 | $18,414.00 | $18,414.00 | 2,719 | — | — |
| 2021-04-21 | $17,985.00 | $17,985.00 | 504 | — | — |
| 2021-04-20 | $16,665.00 | $16,665.00 | 2,504 | — | — |
| 2021-04-19 | $16,005.00 | $16,005.00 | 297 | — | — |
| 2021-04-16 | $19,371.00 | $19,371.00 | 178 | — | — |
| 2021-04-15 | $19,668.00 | $19,668.00 | 281 | — | — |
| 2021-04-14 | $21,120.00 | $21,120.00 | 1,295 | — | — |
| 2021-04-13 | $20,922.00 | $20,922.00 | 159 | — | — |
| 2021-04-12 | $21,516.00 | $21,516.00 | 249 | — | — |
| 2021-04-09 | $25,014.00 | $25,014.00 | 194 | — | — |
| 2021-04-08 | $25,509.00 | $25,509.00 | 229 | — | — |
| 2021-04-07 | $26,598.00 | $26,598.00 | 260 | — | — |
| 2021-04-06 | $27,324.00 | $27,324.00 | 424 | — | — |
| 2021-04-05 | $28,215.00 | $28,215.00 | 1,474 | — | — |
| 2021-04-01 | $26,037.00 | $26,037.00 | 413 | — | — |
| 2021-03-31 | $26,070.00 | $26,070.00 | 362 | — | — |
| 2021-03-30 | $25,509.00 | $25,509.00 | 992 | — | — |
| 2021-03-29 | $26,664.00 | $26,664.00 | 361 | — | — |
| 2021-03-26 | $30,558.00 | $30,558.00 | 628 | — | — |
| 2021-03-25 | $33,000.00 | $33,000.00 | 1,901 | — | — |
| 2021-03-24 | $31,020.00 | $31,020.00 | 1,479 | — | — |
| 2021-03-23 | $36,696.00 | $36,696.00 | 6,219 | — | — |
| 2021-03-22 | $46,827.00 | $46,827.00 | 11,774 | — | — |
| 2021-03-19 | $37,719.00 | $37,719.00 | 7,169 | — | — |
| 2021-03-18 | $33,528.00 | $33,528.00 | 27,582 | — | — |
| 2021-03-17 | $34,980.00 | $34,980.00 | 30,475 | — | — |
| 2021-03-16 | $19,767.00 | $19,767.00 | 3,846 | — | — |
| 2021-03-15 | $30,690.00 | $30,690.00 | 13,828 | — | — |
| 2021-03-12 | $13,926.00 | $13,926.00 | 687 | — | — |
| 2021-03-11 | $12,342.00 | $12,342.00 | 454 | — | — |
| 2021-03-10 | $11,352.00 | $11,352.00 | 135 | — | — |
| 2021-03-09 | $11,385.00 | $11,385.00 | 434 | — | — |
| 2021-03-08 | $10,032.00 | $10,032.00 | 80 | — | — |
| 2021-03-05 | $9,966.00 | $9,966.00 | 156 | — | — |
| 2021-03-04 | $10,527.00 | $10,527.00 | 209 | — | — |
| 2021-03-03 | $12,771.00 | $12,771.00 | 156 | — | — |
| 2021-03-02 | $13,893.00 | $13,893.00 | 197 | — | — |
| 2021-03-01 | $13,431.00 | $13,431.00 | 393 | — | — |
| 2021-02-26 | $12,903.00 | $12,903.00 | 200 | — | — |
| 2021-02-25 | $13,497.00 | $13,497.00 | 120 | — | — |
| 2021-02-24 | $14,223.00 | $14,223.00 | 115 | — | — |
| 2021-02-23 | $13,959.00 | $13,959.00 | 359 | — | — |
| 2021-02-22 | $16,302.00 | $16,302.00 | 180 | — | — |
| 2021-02-19 | $16,863.00 | $16,863.00 | 224 | — | — |
| 2021-02-18 | $17,622.00 | $17,622.00 | 155 | — | — |
| 2021-02-17 | $18,315.00 | $18,315.00 | 388 | — | — |
| 2021-02-16 | $20,922.00 | $20,922.00 | 925 | — | — |
| 2021-02-12 | $17,985.00 | $17,985.00 | 3,963 | — | — |
| 2021-02-11 | $15,939.00 | $15,939.00 | 366 | — | — |
| 2021-02-10 | $16,236.00 | $16,236.00 | 601 | — | — |
| 2021-02-09 | $16,995.00 | $16,995.00 | 707 | — | — |
| 2021-02-08 | $15,444.00 | $15,444.00 | 166 | — | — |
| 2021-02-05 | $15,675.00 | $15,675.00 | 159 | — | — |
| 2021-02-04 | $15,774.00 | $15,774.00 | 427 | — | — |
| 2021-02-03 | $15,345.00 | $15,345.00 | 183 | — | — |
| 2021-02-02 | $14,784.00 | $14,784.00 | 205 | — | — |
| 2021-02-01 | $14,850.00 | $14,850.00 | 111 | — | — |
| 2021-01-29 | $14,850.00 | $14,850.00 | 105 | — | — |
| 2021-01-28 | $15,543.00 | $15,543.00 | 181 | — | — |
| 2021-01-27 | $14,949.00 | $14,949.00 | 229 | — | — |
| 2021-01-26 | $15,906.00 | $15,906.00 | 107 | — | — |
| 2021-01-25 | $16,005.00 | $16,005.00 | 158 | — | — |
| 2021-01-22 | $16,566.00 | $16,566.00 | 92 | — | — |
| 2021-01-21 | $16,632.00 | $16,632.00 | 178 | — | — |
| 2021-01-20 | $16,137.00 | $16,137.00 | 147 | — | — |
| 2021-01-19 | $16,500.00 | $16,500.00 | 150 | — | — |
| 2021-01-15 | $16,500.00 | $16,500.00 | 141 | — | — |
| 2021-01-14 | $16,500.00 | $16,500.00 | 135 | — | — |
| 2021-01-13 | $17,028.00 | $17,028.00 | 153 | — | — |
| 2021-01-12 | $17,094.00 | $17,094.00 | 292 | — | — |
| 2021-01-11 | $17,754.00 | $17,754.00 | 1,537 | — | — |
| 2021-01-08 | $17,028.00 | $17,028.00 | 476 | — | — |
| 2021-01-07 | $16,302.00 | $16,302.00 | 190 | — | — |
| 2021-01-06 | $15,906.00 | $15,906.00 | 178 | — | — |
| 2021-01-05 | $16,632.00 | $16,632.00 | 820 | — | — |
| 2021-01-04 | $15,345.00 | $15,345.00 | 197 | — | — |