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
- 2016-08-01 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 | $9,555.00 | $9,555.00 | 125 | — | — |
| 2021-12-30 | $9,502.50 | $9,502.50 | 121 | — | — |
| 2021-12-29 | $9,397.50 | $9,397.50 | 154 | — | — |
| 2021-12-28 | $10,027.50 | $10,027.50 | 126 | — | — |
| 2021-12-27 | $10,710.00 | $10,710.00 | 413 | — | — |
| 2021-12-23 | $10,395.00 | $10,395.00 | 584 | — | — |
| 2021-12-22 | $10,027.50 | $10,027.50 | 607 | — | — |
| 2021-12-21 | $11,235.00 | $11,235.00 | 5,353 | — | — |
| 2021-12-20 | $9,712.50 | $9,712.50 | 176 | — | — |
| 2021-12-17 | $11,235.00 | $11,235.00 | 190 | — | — |
| 2021-12-16 | $12,600.00 | $12,600.00 | 306 | — | — |
| 2021-12-15 | $14,595.00 | $14,595.00 | 3,262 | — | — |
| 2021-12-14 | $16,695.00 | $16,695.00 | 6 | — | — |
| 2021-12-13 | $17,167.50 | $17,167.50 | 8 | — | — |
| 2021-12-10 | $18,427.50 | $18,427.50 | 4 | — | — |
| 2021-12-09 | $19,057.50 | $19,057.50 | 5 | — | — |
| 2021-12-08 | $19,845.00 | $19,845.00 | 5 | — | — |
| 2021-12-07 | $19,320.00 | $19,320.00 | 7 | — | — |
| 2021-12-06 | $19,635.00 | $19,635.00 | 11 | — | — |
| 2021-12-03 | $16,957.50 | $16,957.50 | 6 | — | — |
| 2021-12-02 | $19,215.00 | $19,215.00 | 10 | — | — |
| 2021-12-01 | $17,535.00 | $17,535.00 | 16 | — | — |
| 2021-11-30 | $19,897.50 | $19,897.50 | 20 | — | — |
| 2021-11-29 | $23,415.00 | $23,415.00 | 4 | — | — |
| 2021-11-26 | $23,782.50 | $23,782.50 | 3 | — | — |
| 2021-11-24 | $24,202.50 | $24,202.50 | 3 | — | — |
| 2021-11-23 | $24,255.00 | $24,255.00 | 6 | — | — |
| 2021-11-22 | $24,412.50 | $24,412.50 | 6 | — | — |
| 2021-11-19 | $26,827.50 | $26,827.50 | 6 | — | — |
| 2021-11-18 | $26,670.00 | $26,670.00 | 8 | — | — |
| 2021-11-17 | $29,032.50 | $29,032.50 | 15 | — | — |
| 2021-11-16 | $29,767.50 | $29,767.50 | 14 | — | — |
| 2021-11-15 | $30,082.50 | $30,082.50 | 21 | — | — |
| 2021-11-12 | $30,502.50 | $30,502.50 | 131 | — | — |
| 2021-11-11 | $28,350.00 | $28,350.00 | 54 | — | — |
| 2021-11-10 | $36,225.00 | $36,225.00 | 18 | — | — |
| 2021-11-09 | $37,800.00 | $37,800.00 | 13 | — | — |
| 2021-11-08 | $40,635.00 | $40,635.00 | 18 | — | — |
| 2021-11-05 | $44,625.00 | $44,625.00 | 12 | — | — |
| 2021-11-04 | $51,450.00 | $51,450.00 | 8 | — | — |
| 2021-11-03 | $51,817.50 | $51,817.50 | 9 | — | — |
| 2021-11-02 | $59,062.50 | $59,062.50 | 6 | — | — |
| 2021-11-01 | $59,745.00 | $59,745.00 | 9 | — | — |
| 2021-10-29 | $61,110.00 | $61,110.00 | 6 | — | — |
| 2021-10-28 | $69,142.50 | $69,142.50 | 3 | — | — |
| 2021-10-27 | $68,880.00 | $68,880.00 | 9 | — | — |
| 2021-10-26 | $69,300.00 | $69,300.00 | 12 | — | — |
| 2021-10-25 | $67,357.50 | $67,357.50 | 12 | — | — |
| 2021-10-22 | $68,302.50 | $68,302.50 | 20 | — | — |
| 2021-10-21 | $75,810.00 | $75,810.00 | 8 | — | — |
| 2021-10-20 | $75,967.50 | $75,967.50 | 12 | — | — |
| 2021-10-19 | $78,487.50 | $78,487.50 | 11 | — | — |
| 2021-10-18 | $79,117.50 | $79,117.50 | 11 | — | — |
| 2021-10-15 | $83,055.00 | $83,055.00 | 5 | — | — |
| 2021-10-14 | $85,522.50 | $85,522.50 | 14 | — | — |
| 2021-10-13 | $87,937.50 | $87,937.50 | 18 | — | — |
| 2021-10-12 | $90,982.50 | $90,982.50 | 34 | — | — |
| 2021-10-11 | $90,877.50 | $90,877.50 | 56 | — | — |
| 2021-10-08 | $92,085.00 | $92,085.00 | 10 | — | — |
| 2021-10-07 | $94,447.50 | $94,447.50 | 7 | — | — |
| 2021-10-06 | $92,242.50 | $92,242.50 | 18 | — | — |
| 2021-10-05 | $96,180.00 | $96,180.00 | 40 | — | — |
| 2021-10-04 | $97,597.50 | $97,597.50 | 47 | — | — |
| 2021-10-01 | $93,240.00 | $93,240.00 | 78 | — | — |
| 2021-09-30 | $96,915.00 | $96,915.00 | 97 | — | — |
| 2021-09-29 | $89,407.50 | $89,407.50 | 72 | — | — |
| 2021-09-28 | $97,072.50 | $97,072.50 | 78 | — | — |
| 2021-09-27 | $112,192.50 | $112,192.50 | 1,522 | — | — |
| 2021-09-24 | $99,540.00 | $99,540.00 | 40 | — | — |
| 2021-09-23 | $126,000.00 | $126,000.00 | 10 | — | — |
| 2021-09-22 | $120,960.00 | $120,960.00 | 11 | — | — |
| 2021-09-21 | $126,000.00 | $126,000.00 | 10 | — | — |
| 2021-09-20 | $121,380.00 | $121,380.00 | 18 | — | — |
| 2021-09-17 | $140,700.00 | $140,700.00 | 31 | — | — |
| 2021-09-16 | $133,140.00 | $133,140.00 | 15 | — | — |
| 2021-09-15 | $129,570.00 | $129,570.00 | 33 | — | — |
| 2021-09-14 | $123,270.00 | $123,270.00 | 35 | — | — |
| 2021-09-13 | $135,870.00 | $135,870.00 | 41 | — | — |
| 2021-09-10 | $133,350.00 | $133,350.00 | 37 | — | — |
| 2021-09-09 | $133,350.00 | $133,350.00 | 55 | — | — |
| 2021-09-08 | $124,110.00 | $124,110.00 | 70 | — | — |
| 2021-09-07 | $124,530.00 | $124,530.00 | 126 | — | — |
| 2021-09-03 | $140,490.00 | $140,490.00 | 3,070 | — | — |
| 2021-09-02 | $115,500.00 | $115,500.00 | 405 | — | — |
| 2021-09-01 | $108,150.00 | $108,150.00 | 161 | — | — |
| 2021-08-31 | $111,300.00 | $111,300.00 | 132 | — | — |
| 2021-08-30 | $104,370.00 | $104,370.00 | 199 | — | — |
| 2021-08-27 | $87,990.00 | $87,990.00 | 10 | — | — |
| 2021-08-26 | $86,730.00 | $86,730.00 | 6 | — | — |
| 2021-08-25 | $88,410.00 | $88,410.00 | 12 | — | — |
| 2021-08-24 | $90,510.00 | $90,510.00 | 26 | — | — |
| 2021-08-23 | $89,670.00 | $89,670.00 | 8 | — | — |
| 2021-08-20 | $86,310.00 | $86,310.00 | 9 | — | — |
| 2021-08-19 | $84,630.00 | $84,630.00 | 35 | — | — |
| 2021-08-18 | $90,720.00 | $90,720.00 | 42 | — | — |
| 2021-08-17 | $86,520.00 | $86,520.00 | 30 | — | — |
| 2021-08-16 | $84,000.00 | $84,000.00 | 121 | — | — |
| 2021-08-13 | $81,900.00 | $81,900.00 | 30 | — | — |
| 2021-08-12 | $83,790.00 | $83,790.00 | 11 | — | — |
| 2021-08-11 | $85,680.00 | $85,680.00 | 9 | — | — |
| 2021-08-10 | $86,100.00 | $86,100.00 | 8 | — | — |
| 2021-08-09 | $87,570.00 | $87,570.00 | 4 | — | — |
| 2021-08-06 | $88,200.00 | $88,200.00 | 9 | — | — |
| 2021-08-05 | $86,730.00 | $86,730.00 | 5 | — | — |
| 2021-08-04 | $85,260.00 | $85,260.00 | 19 | — | — |
| 2021-08-03 | $86,730.00 | $86,730.00 | 17 | — | — |
| 2021-08-02 | $88,620.00 | $88,620.00 | 6 | — | — |
| 2021-07-30 | $89,670.00 | $89,670.00 | 12 | — | — |
| 2021-07-29 | $92,190.00 | $92,190.00 | 58 | — | — |
| 2021-07-28 | $86,310.00 | $86,310.00 | 6 | — | — |
| 2021-07-27 | $82,320.00 | $82,320.00 | 17 | — | — |
| 2021-07-26 | $86,520.00 | $86,520.00 | 9 | — | — |
| 2021-07-23 | $85,470.00 | $85,470.00 | 22 | — | — |
| 2021-07-22 | $93,870.00 | $93,870.00 | 24 | — | — |
| 2021-07-21 | $90,930.00 | $90,930.00 | 54 | — | — |
| 2021-07-20 | $86,520.00 | $86,520.00 | 17 | — | — |
| 2021-07-19 | $88,410.00 | $88,410.00 | 30 | — | — |
| 2021-07-16 | $85,050.00 | $85,050.00 | 17 | — | — |
| 2021-07-15 | $86,520.00 | $86,520.00 | 53 | — | — |
| 2021-07-14 | $85,890.00 | $85,890.00 | 92 | — | — |
| 2021-07-13 | $80,640.00 | $80,640.00 | 25 | — | — |
| 2021-07-12 | $84,840.00 | $84,840.00 | 125 | — | — |
| 2021-07-09 | $76,230.00 | $76,230.00 | 23 | — | — |
| 2021-07-08 | $71,820.00 | $71,820.00 | 19 | — | — |
| 2021-07-07 | $72,660.00 | $72,660.00 | 11 | — | — |
| 2021-07-06 | $70,770.00 | $70,770.00 | 28 | — | — |
| 2021-07-02 | $76,020.00 | $76,020.00 | 15 | — | — |
| 2021-07-01 | $76,440.00 | $76,440.00 | 54 | — | — |
| 2021-06-30 | $78,750.00 | $78,750.00 | 17 | — | — |
| 2021-06-29 | $77,070.00 | $77,070.00 | 18 | — | — |
| 2021-06-28 | $78,540.00 | $78,540.00 | 33 | — | — |
| 2021-06-25 | $79,170.00 | $79,170.00 | 10 | — | — |
| 2021-06-24 | $76,230.00 | $76,230.00 | 16 | — | — |
| 2021-06-23 | $78,960.00 | $78,960.00 | 20 | — | — |
| 2021-06-22 | $83,580.00 | $83,580.00 | 62 | — | — |
| 2021-06-21 | $77,070.00 | $77,070.00 | 46 | — | — |
| 2021-06-18 | $82,110.00 | $82,110.00 | 118 | — | — |
| 2021-06-17 | $87,150.00 | $87,150.00 | 3,755 | — | — |
| 2021-06-16 | $68,670.00 | $68,670.00 | 64 | — | — |
| 2021-06-15 | $63,840.00 | $63,840.00 | 28 | — | — |
| 2021-06-14 | $65,940.00 | $65,940.00 | 9 | — | — |
| 2021-06-11 | $63,840.00 | $63,840.00 | 3 | — | — |
| 2021-06-10 | $66,360.00 | $66,360.00 | 14 | — | — |
| 2021-06-09 | $65,100.00 | $65,100.00 | 4 | — | — |
| 2021-06-08 | $67,410.00 | $67,410.00 | 17 | — | — |
| 2021-06-07 | $69,300.00 | $69,300.00 | 7 | — | — |
| 2021-06-04 | $66,150.00 | $66,150.00 | 16 | — | — |
| 2021-06-03 | $68,880.00 | $68,880.00 | 8 | — | — |
| 2021-06-02 | $72,450.00 | $72,450.00 | 19 | — | — |
| 2021-06-01 | $68,670.00 | $68,670.00 | 33 | — | — |
| 2021-05-28 | $65,730.00 | $65,730.00 | 31 | — | — |
| 2021-05-27 | $62,160.00 | $62,160.00 | 18 | — | — |
| 2021-05-26 | $62,370.00 | $62,370.00 | 16 | — | — |
| 2021-05-25 | $57,120.00 | $57,120.00 | 7 | — | — |
| 2021-05-24 | $60,060.00 | $60,060.00 | 66 | — | — |
| 2021-05-21 | $58,800.00 | $58,800.00 | 51 | — | — |
| 2021-05-20 | $56,490.00 | $56,490.00 | 3 | — | — |
| 2021-05-19 | $56,490.00 | $56,490.00 | 3 | — | — |
| 2021-05-18 | $56,700.00 | $56,700.00 | 8 | — | — |
| 2021-05-17 | $56,280.00 | $56,280.00 | 4 | — | — |
| 2021-05-14 | $55,020.00 | $55,020.00 | 9 | — | — |
| 2021-05-13 | $53,970.00 | $53,970.00 | 20 | — | — |
| 2021-05-12 | $52,500.00 | $52,500.00 | 67 | — | — |
| 2021-05-11 | $58,590.00 | $58,590.00 | 60 | — | — |
| 2021-05-10 | $62,370.00 | $62,370.00 | 251 | — | — |
| 2021-05-07 | $52,500.00 | $52,500.00 | 6 | — | — |
| 2021-05-06 | $51,030.00 | $51,030.00 | 3 | — | — |
| 2021-05-05 | $52,710.00 | $52,710.00 | 3 | — | — |
| 2021-05-04 | $52,500.00 | $52,500.00 | 10 | — | — |
| 2021-05-03 | $52,710.00 | $52,710.00 | 2 | — | — |
| 2021-04-30 | $52,920.00 | $52,920.00 | 3 | — | — |
| 2021-04-29 | $53,970.00 | $53,970.00 | 3 | — | — |
| 2021-04-28 | $54,390.00 | $54,390.00 | 7 | — | — |
| 2021-04-27 | $52,500.00 | $52,500.00 | 3 | — | — |
| 2021-04-26 | $53,130.00 | $53,130.00 | 5 | — | — |
| 2021-04-23 | $50,820.00 | $50,820.00 | 2 | — | — |
| 2021-04-22 | $49,350.00 | $49,350.00 | 6 | — | — |
| 2021-04-21 | $49,980.00 | $49,980.00 | 4 | — | — |
| 2021-04-20 | $45,150.00 | $45,150.00 | 7 | — | — |
| 2021-04-19 | $48,090.00 | $48,090.00 | 19 | — | — |
| 2021-04-16 | $53,340.00 | $53,340.00 | 10 | — | — |
| 2021-04-15 | $52,920.00 | $52,920.00 | 8 | — | — |
| 2021-04-14 | $56,280.00 | $56,280.00 | 5 | — | — |
| 2021-04-13 | $54,390.00 | $54,390.00 | 11 | — | — |
| 2021-04-12 | $58,590.00 | $58,590.00 | 9 | — | — |
| 2021-04-09 | $61,320.00 | $61,320.00 | 6 | — | — |
| 2021-04-08 | $64,050.00 | $64,050.00 | 17 | — | — |
| 2021-04-07 | $61,530.00 | $61,530.00 | 13 | — | — |
| 2021-04-06 | $61,110.00 | $61,110.00 | 12 | — | — |
| 2021-04-05 | $64,470.00 | $64,470.00 | 10 | — | — |
| 2021-04-01 | $64,050.00 | $64,050.00 | 17 | — | — |
| 2021-03-31 | $65,940.00 | $65,940.00 | 14 | — | — |
| 2021-03-30 | $64,260.00 | $64,260.00 | 25 | — | — |
| 2021-03-29 | $70,770.00 | $70,770.00 | 55 | — | — |
| 2021-03-26 | $84,420.00 | $84,420.00 | 173 | — | — |
| 2021-03-25 | $100,170.00 | $100,170.00 | 5,054 | — | — |
| 2021-03-24 | $73,290.00 | $73,290.00 | 72 | — | — |
| 2021-03-23 | $76,650.00 | $76,650.00 | 2 | — | — |
| 2021-03-22 | $77,280.00 | $77,280.00 | 2 | — | — |
| 2021-03-19 | $76,020.00 | $76,020.00 | 2 | — | — |
| 2021-03-18 | $74,550.00 | $74,550.00 | 3 | — | — |
| 2021-03-17 | $76,020.00 | $76,020.00 | 3 | — | — |
| 2021-03-16 | $74,550.00 | $74,550.00 | 8 | — | — |
| 2021-03-15 | $80,220.00 | $80,220.00 | 15 | — | — |
| 2021-03-12 | $81,060.00 | $81,060.00 | 11 | — | — |
| 2021-03-11 | $70,560.00 | $70,560.00 | 4 | — | — |
| 2021-03-10 | $70,140.00 | $70,140.00 | 4 | — | — |
| 2021-03-09 | $68,040.00 | $68,040.00 | 18 | — | — |
| 2021-03-08 | $60,480.00 | $60,480.00 | 4 | — | — |
| 2021-03-05 | $60,060.00 | $60,060.00 | 12 | — | — |
| 2021-03-04 | $58,800.00 | $58,800.00 | 7 | — | — |
| 2021-03-03 | $70,350.00 | $70,350.00 | 7 | — | — |
| 2021-03-02 | $74,760.00 | $74,760.00 | 3 | — | — |
| 2021-03-01 | $73,500.00 | $73,500.00 | 4 | — | — |
| 2021-02-26 | $70,140.00 | $70,140.00 | 6 | — | — |
| 2021-02-25 | $72,240.00 | $72,240.00 | 6 | — | — |
| 2021-02-24 | $78,120.00 | $78,120.00 | 2 | — | — |
| 2021-02-23 | $76,755.00 | $76,755.00 | 16 | — | — |
| 2021-02-22 | $80,220.00 | $80,220.00 | 5 | — | — |
| 2021-02-19 | $83,790.00 | $83,790.00 | 4 | — | — |
| 2021-02-18 | $77,280.00 | $77,280.00 | 9 | — | — |
| 2021-02-17 | $82,320.00 | $82,320.00 | 7 | — | — |
| 2021-02-16 | $88,830.00 | $88,830.00 | 11 | — | — |
| 2021-02-12 | $84,840.00 | $84,840.00 | 9 | — | — |
| 2021-02-11 | $90,930.00 | $90,930.00 | 43 | — | — |
| 2021-02-10 | $99,750.00 | $99,750.00 | 80 | — | — |
| 2021-02-09 | $71,190.00 | $71,190.00 | 4 | — | — |
| 2021-02-08 | $71,610.00 | $71,610.00 | 9 | — | — |
| 2021-02-05 | $67,620.00 | $67,620.00 | 4 | — | — |
| 2021-02-04 | $69,930.00 | $69,930.00 | 5 | — | — |
| 2021-02-03 | $69,930.00 | $69,930.00 | 8 | — | — |
| 2021-02-02 | $65,520.00 | $65,520.00 | 17 | — | — |
| 2021-02-01 | $65,310.00 | $65,310.00 | 17 | — | — |
| 2021-01-29 | $60,480.00 | $60,480.00 | 4 | — | — |
| 2021-01-28 | $60,060.00 | $60,060.00 | 4 | — | — |
| 2021-01-27 | $60,060.00 | $60,060.00 | 8 | — | — |
| 2021-01-26 | $63,630.00 | $63,630.00 | 5 | — | — |
| 2021-01-25 | $64,680.00 | $64,680.00 | 8 | — | — |
| 2021-01-22 | $66,570.00 | $66,570.00 | 3 | — | — |
| 2021-01-21 | $66,360.00 | $66,360.00 | 10 | — | — |
| 2021-01-20 | $60,900.00 | $60,900.00 | 9 | — | — |
| 2021-01-19 | $61,950.00 | $61,950.00 | 17 | — | — |
| 2021-01-15 | $57,540.00 | $57,540.00 | 4 | — | — |
| 2021-01-14 | $57,330.00 | $57,330.00 | 5 | — | — |
| 2021-01-13 | $55,860.00 | $55,860.00 | 2 | — | — |
| 2021-01-12 | $55,020.00 | $55,020.00 | 4 | — | — |
| 2021-01-11 | $56,700.00 | $56,700.00 | 8 | — | — |
| 2021-01-08 | $57,750.00 | $57,750.00 | 21 | — | — |
| 2021-01-07 | $52,500.00 | $52,500.00 | 6 | — | — |
| 2021-01-06 | $51,240.00 | $51,240.00 | 8 | — | — |
| 2021-01-05 | $50,610.00 | $50,610.00 | 8 | — | — |
| 2021-01-04 | $48,300.00 | $48,300.00 | 5 | — | — |