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
- 2009-10-01 to 2026-09-03
- 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 | $13,680.00 | $13,680.00 | 13 | — | — |
| 2021-12-30 | $13,680.00 | $13,680.00 | 20 | — | — |
| 2021-12-29 | $13,320.00 | $13,320.00 | 19 | — | — |
| 2021-12-28 | $14,040.00 | $14,040.00 | 27 | — | — |
| 2021-12-27 | $15,120.00 | $15,120.00 | 9 | — | — |
| 2021-12-23 | $14,040.00 | $14,040.00 | 6 | — | — |
| 2021-12-22 | $14,040.00 | $14,040.00 | 9 | — | — |
| 2021-12-21 | $14,040.00 | $14,040.00 | 7 | — | — |
| 2021-12-20 | $14,040.00 | $14,040.00 | 3 | — | — |
| 2021-12-17 | $14,760.00 | $14,760.00 | 2 | — | — |
| 2021-12-16 | $14,400.00 | $14,400.00 | 8 | — | — |
| 2021-12-15 | $14,400.00 | $14,400.00 | 7 | — | — |
| 2021-12-14 | $14,760.00 | $14,760.00 | 5 | — | — |
| 2021-12-13 | $14,400.00 | $14,400.00 | 6 | — | — |
| 2021-12-10 | $15,480.00 | $15,480.00 | 3 | — | — |
| 2021-12-09 | $16,200.00 | $16,200.00 | 4 | — | — |
| 2021-12-08 | $16,200.00 | $16,200.00 | 10 | — | — |
| 2021-12-07 | $15,480.00 | $15,480.00 | 8 | — | — |
| 2021-12-06 | $16,200.00 | $16,200.00 | 18 | — | — |
| 2021-12-03 | $15,120.00 | $15,120.00 | 20 | — | — |
| 2021-12-02 | $16,200.00 | $16,200.00 | 11 | — | — |
| 2021-12-01 | $17,640.00 | $17,640.00 | 11 | — | — |
| 2021-11-30 | $18,720.00 | $18,720.00 | 4 | — | — |
| 2021-11-29 | $19,440.00 | $19,440.00 | 5 | — | — |
| 2021-11-26 | $19,440.00 | $19,440.00 | 4 | — | — |
| 2021-11-24 | $20,160.00 | $20,160.00 | 7 | — | — |
| 2021-11-23 | $20,160.00 | $20,160.00 | 11 | — | — |
| 2021-11-22 | $18,360.00 | $18,360.00 | 8 | — | — |
| 2021-11-19 | $19,800.00 | $19,800.00 | 5 | — | — |
| 2021-11-18 | $20,160.00 | $20,160.00 | 22 | — | — |
| 2021-11-17 | $21,600.00 | $21,600.00 | 5 | — | — |
| 2021-11-16 | $22,320.00 | $22,320.00 | 26 | — | — |
| 2021-11-15 | $21,600.00 | $21,600.00 | 5 | — | — |
| 2021-11-12 | $21,600.00 | $21,600.00 | 8 | — | — |
| 2021-11-11 | $21,960.00 | $21,960.00 | 8 | — | — |
| 2021-11-10 | $22,320.00 | $22,320.00 | 6 | — | — |
| 2021-11-09 | $23,400.00 | $23,400.00 | 5 | — | — |
| 2021-11-08 | $23,760.00 | $23,760.00 | 4 | — | — |
| 2021-11-05 | $23,760.00 | $23,760.00 | 12 | — | — |
| 2021-11-04 | $24,120.00 | $24,120.00 | 36 | — | — |
| 2021-11-03 | $24,120.00 | $24,120.00 | 22 | — | — |
| 2021-11-02 | $24,840.00 | $24,840.00 | 37 | — | — |
| 2021-11-01 | $24,840.00 | $24,840.00 | 30 | — | — |
| 2021-10-29 | $24,840.00 | $24,840.00 | 52 | — | — |
| 2021-10-28 | $24,480.00 | $24,480.00 | 47 | — | — |
| 2021-10-27 | $24,120.00 | $24,120.00 | 101 | — | — |
| 2021-10-26 | $28,800.00 | $28,800.00 | 469 | — | — |
| 2021-10-25 | $24,120.00 | $24,120.00 | 8 | — | — |
| 2021-10-22 | $22,680.00 | $22,680.00 | 3 | — | — |
| 2021-10-21 | $23,040.00 | $23,040.00 | 9 | — | — |
| 2021-10-20 | $22,680.00 | $22,680.00 | 2 | — | — |
| 2021-10-19 | $22,320.00 | $22,320.00 | 1 | — | — |
| 2021-10-18 | $21,960.00 | $21,960.00 | 1 | — | — |
| 2021-10-15 | $21,960.00 | $21,960.00 | 1 | — | — |
| 2021-10-14 | $21,960.00 | $21,960.00 | 1 | — | — |
| 2021-10-13 | $21,960.00 | $21,960.00 | 3 | — | — |
| 2021-10-12 | $22,320.00 | $22,320.00 | 1 | — | — |
| 2021-10-11 | $22,680.00 | $22,680.00 | 1 | — | — |
| 2021-10-08 | $22,320.00 | $22,320.00 | 8 | — | — |
| 2021-10-07 | $23,400.00 | $23,400.00 | 1 | — | — |
| 2021-10-06 | $22,680.00 | $22,680.00 | 1 | — | — |
| 2021-10-05 | $23,040.00 | $23,040.00 | 0 | — | — |
| 2021-10-04 | $23,040.00 | $23,040.00 | 3 | — | — |
| 2021-10-01 | $23,400.00 | $23,400.00 | 2 | — | — |
| 2021-09-30 | $23,040.00 | $23,040.00 | 2 | — | — |
| 2021-09-29 | $23,400.00 | $23,400.00 | 1 | — | — |
| 2021-09-28 | $24,120.00 | $24,120.00 | 2 | — | — |
| 2021-09-27 | $24,840.00 | $24,840.00 | 4 | — | — |
| 2021-09-24 | $23,040.00 | $23,040.00 | 1 | — | — |
| 2021-09-23 | $23,400.00 | $23,400.00 | 3 | — | — |
| 2021-09-22 | $22,320.00 | $22,320.00 | 5 | — | — |
| 2021-09-21 | $23,400.00 | $23,400.00 | 2 | — | — |
| 2021-09-20 | $21,960.00 | $21,960.00 | 3 | — | — |
| 2021-09-17 | $23,400.00 | $23,400.00 | 1 | — | — |
| 2021-09-16 | $23,400.00 | $23,400.00 | 3 | — | — |
| 2021-09-15 | $23,400.00 | $23,400.00 | 1 | — | — |
| 2021-09-14 | $23,400.00 | $23,400.00 | 6 | — | — |
| 2021-09-13 | $24,480.00 | $24,480.00 | 24 | — | — |
| 2021-09-10 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2021-09-09 | $24,840.00 | $24,840.00 | 2 | — | — |
| 2021-09-08 | $25,560.00 | $25,560.00 | 4 | — | — |
| 2021-09-07 | $25,560.00 | $25,560.00 | 3 | — | — |
| 2021-09-03 | $24,840.00 | $24,840.00 | 5 | — | — |
| 2021-09-02 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2021-09-01 | $25,920.00 | $25,920.00 | 3 | — | — |
| 2021-08-31 | $25,200.00 | $25,200.00 | 11 | — | — |
| 2021-08-30 | $25,920.00 | $25,920.00 | 8 | — | — |
| 2021-08-27 | $25,560.00 | $25,560.00 | 8 | — | — |
| 2021-08-26 | $25,200.00 | $25,200.00 | 11 | — | — |
| 2021-08-25 | $25,560.00 | $25,560.00 | 3 | — | — |
| 2021-08-24 | $25,560.00 | $25,560.00 | 5 | — | — |
| 2021-08-23 | $24,480.00 | $24,480.00 | 25 | — | — |
| 2021-08-20 | $23,040.00 | $23,040.00 | 4 | — | — |
| 2021-08-19 | $24,120.00 | $24,120.00 | 14 | — | — |
| 2021-08-18 | $24,480.00 | $24,480.00 | 3 | — | — |
| 2021-08-17 | $24,120.00 | $24,120.00 | 6 | — | — |
| 2021-08-16 | $23,400.00 | $23,400.00 | 13 | — | — |
| 2021-08-13 | $25,920.00 | $25,920.00 | 6 | — | — |
| 2021-08-12 | $26,640.00 | $26,640.00 | 12 | — | — |
| 2021-08-11 | $28,080.00 | $28,080.00 | 16 | — | — |
| 2021-08-10 | $28,800.00 | $28,800.00 | 21 | — | — |
| 2021-08-09 | $28,440.00 | $28,440.00 | 13 | — | — |
| 2021-08-06 | $27,720.00 | $27,720.00 | 6 | — | — |
| 2021-08-05 | $28,440.00 | $28,440.00 | 17 | — | — |
| 2021-08-04 | $28,800.00 | $28,800.00 | 17 | — | — |
| 2021-08-03 | $28,800.00 | $28,800.00 | 7 | — | — |
| 2021-08-02 | $30,240.00 | $30,240.00 | 3 | — | — |
| 2021-07-30 | $29,520.00 | $29,520.00 | 7 | — | — |
| 2021-07-29 | $30,600.00 | $30,600.00 | 3 | — | — |
| 2021-07-28 | $30,960.00 | $30,960.00 | 3 | — | — |
| 2021-07-27 | $29,880.00 | $29,880.00 | 56 | — | — |
| 2021-07-26 | $29,520.00 | $29,520.00 | 48 | — | — |
| 2021-07-23 | $30,600.00 | $30,600.00 | 28 | — | — |
| 2021-07-22 | $32,760.00 | $32,760.00 | 2 | — | — |
| 2021-07-21 | $32,760.00 | $32,760.00 | 13 | — | — |
| 2021-07-20 | $31,680.00 | $31,680.00 | 29 | — | — |
| 2021-07-19 | $32,040.00 | $32,040.00 | 5 | — | — |
| 2021-07-16 | $33,120.00 | $33,120.00 | 8 | — | — |
| 2021-07-15 | $32,400.00 | $32,400.00 | 3 | — | — |
| 2021-07-14 | $32,760.00 | $32,760.00 | 4 | — | — |
| 2021-07-13 | $32,040.00 | $32,040.00 | 2 | — | — |
| 2021-07-12 | $32,760.00 | $32,760.00 | 3 | — | — |
| 2021-07-09 | $33,480.00 | $33,480.00 | 10 | — | — |
| 2021-07-08 | $32,040.00 | $32,040.00 | 8 | — | — |
| 2021-07-07 | $32,400.00 | $32,400.00 | 6 | — | — |
| 2021-07-06 | $33,480.00 | $33,480.00 | 5 | — | — |
| 2021-07-02 | $33,840.00 | $33,840.00 | 2 | — | — |
| 2021-07-01 | $34,560.00 | $34,560.00 | 5 | — | — |
| 2021-06-30 | $33,840.00 | $33,840.00 | 10 | — | — |
| 2021-06-29 | $34,200.00 | $34,200.00 | 5 | — | — |
| 2021-06-28 | $34,920.00 | $34,920.00 | 5 | — | — |
| 2021-06-25 | $34,920.00 | $34,920.00 | 4 | — | — |
| 2021-06-24 | $34,920.00 | $34,920.00 | 7 | — | — |
| 2021-06-23 | $34,920.00 | $34,920.00 | 24 | — | — |
| 2021-06-22 | $35,280.00 | $35,280.00 | 5 | — | — |
| 2021-06-21 | $35,280.00 | $35,280.00 | 5 | — | — |
| 2021-06-18 | $35,280.00 | $35,280.00 | 12 | — | — |
| 2021-06-17 | $35,640.00 | $35,640.00 | 21 | — | — |
| 2021-06-16 | $35,640.00 | $35,640.00 | 26 | — | — |
| 2021-06-15 | $35,640.00 | $35,640.00 | 8 | — | — |
| 2021-06-14 | $36,000.00 | $36,000.00 | 6 | — | — |
| 2021-06-11 | $35,640.00 | $35,640.00 | 10 | — | — |
| 2021-06-10 | $36,360.00 | $36,360.00 | 11 | — | — |
| 2021-06-09 | $35,640.00 | $35,640.00 | 12 | — | — |
| 2021-06-08 | $35,640.00 | $35,640.00 | 17 | — | — |
| 2021-06-07 | $36,360.00 | $36,360.00 | 13 | — | — |
| 2021-06-04 | $34,920.00 | $34,920.00 | 7 | — | — |
| 2021-06-03 | $35,280.00 | $35,280.00 | 9 | — | — |
| 2021-06-02 | $35,640.00 | $35,640.00 | 11 | — | — |
| 2021-06-01 | $34,920.00 | $34,920.00 | 22 | — | — |
| 2021-05-28 | $35,640.00 | $35,640.00 | 6 | — | — |
| 2021-05-27 | $35,280.00 | $35,280.00 | 6 | — | — |
| 2021-05-26 | $36,000.00 | $36,000.00 | 14 | — | — |
| 2021-05-25 | $35,280.00 | $35,280.00 | 9 | — | — |
| 2021-05-24 | $35,280.00 | $35,280.00 | 8 | — | — |
| 2021-05-21 | $37,080.00 | $37,080.00 | 29 | — | — |
| 2021-05-20 | $33,840.00 | $33,840.00 | 9 | — | — |
| 2021-05-19 | $34,560.00 | $34,560.00 | 12 | — | — |
| 2021-05-18 | $36,000.00 | $36,000.00 | 26 | — | — |
| 2021-05-17 | $36,720.00 | $36,720.00 | 128 | — | — |
| 2021-05-14 | $33,120.00 | $33,120.00 | 57 | — | — |
| 2021-05-13 | $32,760.00 | $32,760.00 | 7 | — | — |
| 2021-05-12 | $33,840.00 | $33,840.00 | 2 | — | — |
| 2021-05-11 | $34,200.00 | $34,200.00 | 5 | — | — |
| 2021-05-10 | $34,920.00 | $34,920.00 | 4 | — | — |
| 2021-05-07 | $34,920.00 | $34,920.00 | 5 | — | — |
| 2021-05-06 | $34,200.00 | $34,200.00 | 6 | — | — |
| 2021-05-05 | $36,360.00 | $36,360.00 | 3 | — | — |
| 2021-05-04 | $35,640.00 | $35,640.00 | 5 | — | — |
| 2021-05-03 | $37,080.00 | $37,080.00 | 4 | — | — |
| 2021-04-30 | $36,000.00 | $36,000.00 | 3 | — | — |
| 2021-04-29 | $36,000.00 | $36,000.00 | 4 | — | — |
| 2021-04-28 | $37,440.00 | $37,440.00 | 5 | — | — |
| 2021-04-27 | $37,440.00 | $37,440.00 | 7 | — | — |
| 2021-04-26 | $37,440.00 | $37,440.00 | 10 | — | — |
| 2021-04-23 | $37,080.00 | $37,080.00 | 3 | — | — |
| 2021-04-22 | $36,360.00 | $36,360.00 | 16 | — | — |
| 2021-04-21 | $34,560.00 | $34,560.00 | 9 | — | — |
| 2021-04-20 | $33,480.00 | $33,480.00 | 16 | — | — |
| 2021-04-19 | $34,560.00 | $34,560.00 | 11 | — | — |
| 2021-04-16 | $35,280.00 | $35,280.00 | 28 | — | — |
| 2021-04-15 | $36,000.00 | $36,000.00 | 18 | — | — |
| 2021-04-14 | $37,800.00 | $37,800.00 | 13 | — | — |
| 2021-04-13 | $37,440.00 | $37,440.00 | 9 | — | — |
| 2021-04-12 | $38,160.00 | $38,160.00 | 23 | — | — |
| 2021-04-09 | $37,080.00 | $37,080.00 | 7 | — | — |
| 2021-04-08 | $38,160.00 | $38,160.00 | 7 | — | — |
| 2021-04-07 | $39,240.00 | $39,240.00 | 7 | — | — |
| 2021-04-06 | $39,960.00 | $39,960.00 | 7 | — | — |
| 2021-04-05 | $40,680.00 | $40,680.00 | 8 | — | — |
| 2021-04-01 | $41,760.00 | $41,760.00 | 13 | — | — |
| 2021-03-31 | $40,320.00 | $40,320.00 | 15 | — | — |
| 2021-03-30 | $40,320.00 | $40,320.00 | 20 | — | — |
| 2021-03-29 | $39,600.00 | $39,600.00 | 47 | — | — |
| 2021-03-26 | $39,600.00 | $39,600.00 | 19 | — | — |
| 2021-03-25 | $39,600.00 | $39,600.00 | 31 | — | — |
| 2021-03-24 | $40,680.00 | $40,680.00 | 53 | — | — |
| 2021-03-23 | $45,000.00 | $45,000.00 | 522 | — | — |
| 2021-03-22 | $39,600.00 | $39,600.00 | 16 | — | — |
| 2021-03-19 | $40,320.00 | $40,320.00 | 14 | — | — |
| 2021-03-18 | $39,600.00 | $39,600.00 | 19 | — | — |
| 2021-03-17 | $42,480.00 | $42,480.00 | 35 | — | — |
| 2021-03-16 | $38,880.00 | $38,880.00 | 12 | — | — |
| 2021-03-15 | $41,040.00 | $41,040.00 | 29 | — | — |
| 2021-03-12 | $38,880.00 | $38,880.00 | 18 | — | — |
| 2021-03-11 | $38,880.00 | $38,880.00 | 12 | — | — |
| 2021-03-10 | $38,160.00 | $38,160.00 | 12 | — | — |
| 2021-03-09 | $38,520.00 | $38,520.00 | 19 | — | — |
| 2021-03-08 | $36,000.00 | $36,000.00 | 15 | — | — |
| 2021-03-05 | $36,000.00 | $36,000.00 | 32 | — | — |
| 2021-03-04 | $35,280.00 | $35,280.00 | 35 | — | — |
| 2021-03-03 | $38,880.00 | $38,880.00 | 13 | — | — |
| 2021-03-02 | $39,960.00 | $39,960.00 | 10 | — | — |
| 2021-03-01 | $41,400.00 | $41,400.00 | 14 | — | — |
| 2021-02-26 | $39,600.00 | $39,600.00 | 32 | — | — |
| 2021-02-25 | $38,880.00 | $38,880.00 | 40 | — | — |
| 2021-02-24 | $42,840.00 | $42,840.00 | 30 | — | — |
| 2021-02-23 | $41,040.00 | $41,040.00 | 60 | — | — |
| 2021-02-22 | $45,720.00 | $45,720.00 | 25 | — | — |
| 2021-02-19 | $47,880.00 | $47,880.00 | 27 | — | — |
| 2021-02-18 | $48,240.00 | $48,240.00 | 21 | — | — |
| 2021-02-17 | $50,760.00 | $50,760.00 | 52 | — | — |
| 2021-02-16 | $54,720.00 | $54,720.00 | 119 | — | — |
| 2021-02-12 | $48,600.00 | $48,600.00 | 89 | — | — |
| 2021-02-11 | $50,400.00 | $50,400.00 | 296 | — | — |
| 2021-02-10 | $50,040.00 | $50,040.00 | 56 | — | — |
| 2021-02-09 | $49,680.00 | $49,680.00 | 41 | — | — |
| 2021-02-08 | $47,880.00 | $47,880.00 | 64 | — | — |
| 2021-02-05 | $44,640.00 | $44,640.00 | 53 | — | — |
| 2021-02-04 | $43,200.00 | $43,200.00 | 24 | — | — |
| 2021-02-03 | $41,040.00 | $41,040.00 | 15 | — | — |
| 2021-02-02 | $40,680.00 | $40,680.00 | 18 | — | — |
| 2021-02-01 | $39,600.00 | $39,600.00 | 15 | — | — |
| 2021-01-29 | $38,880.00 | $38,880.00 | 18 | — | — |
| 2021-01-28 | $39,600.00 | $39,600.00 | 19 | — | — |
| 2021-01-27 | $40,320.00 | $40,320.00 | 21 | — | — |
| 2021-01-26 | $42,480.00 | $42,480.00 | 15 | — | — |
| 2021-01-25 | $42,840.00 | $42,840.00 | 25 | — | — |
| 2021-01-22 | $43,200.00 | $43,200.00 | 36 | — | — |
| 2021-01-21 | $42,840.00 | $42,840.00 | 46 | — | — |
| 2021-01-20 | $40,320.00 | $40,320.00 | 14 | — | — |
| 2021-01-19 | $40,320.00 | $40,320.00 | 11 | — | — |
| 2021-01-15 | $39,600.00 | $39,600.00 | 14 | — | — |
| 2021-01-14 | $39,960.00 | $39,960.00 | 9 | — | — |
| 2021-01-13 | $40,320.00 | $40,320.00 | 11 | — | — |
| 2021-01-12 | $41,400.00 | $41,400.00 | 14 | — | — |
| 2021-01-11 | $41,400.00 | $41,400.00 | 34 | — | — |
| 2021-01-08 | $39,600.00 | $39,600.00 | 16 | — | — |
| 2021-01-07 | $39,240.00 | $39,240.00 | 13 | — | — |
| 2021-01-06 | $37,800.00 | $37,800.00 | 102 | — | — |
| 2021-01-05 | $38,880.00 | $38,880.00 | 19 | — | — |
| 2021-01-04 | $37,440.00 | $37,440.00 | 8 | — | — |