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
- 2017-11-29 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 | $34,000.00 | $34,000.00 | 62 | — | — |
| 2021-12-30 | $31,000.00 | $31,000.00 | 152 | — | — |
| 2021-12-29 | $26,800.00 | $26,800.00 | 24 | — | — |
| 2021-12-28 | $27,600.00 | $27,600.00 | 67 | — | — |
| 2021-12-27 | $29,000.00 | $29,000.00 | 327 | — | — |
| 2021-12-23 | $26,800.00 | $26,800.00 | 273 | — | — |
| 2021-12-22 | $20,600.00 | $20,600.00 | 22 | — | — |
| 2021-12-21 | $19,140.00 | $19,140.00 | 26 | — | — |
| 2021-12-20 | $17,460.00 | $17,460.00 | 37 | — | — |
| 2021-12-17 | $16,400.00 | $16,400.00 | 9 | — | — |
| 2021-12-16 | $17,200.00 | $17,200.00 | 9 | — | — |
| 2021-12-15 | $15,500.00 | $15,500.00 | 5 | — | — |
| 2021-12-14 | $15,500.00 | $15,500.00 | 10 | — | — |
| 2021-12-13 | $16,520.00 | $16,520.00 | 16 | — | — |
| 2021-12-10 | $16,700.00 | $16,700.00 | 12 | — | — |
| 2021-12-09 | $17,700.00 | $17,700.00 | 20 | — | — |
| 2021-12-08 | $17,400.00 | $17,400.00 | 32 | — | — |
| 2021-12-07 | $15,800.00 | $15,800.00 | 19 | — | — |
| 2021-12-06 | $14,900.00 | $14,900.00 | 85 | — | — |
| 2021-12-03 | $14,200.00 | $14,200.00 | 36 | — | — |
| 2021-12-02 | $15,080.00 | $15,080.00 | 19 | — | — |
| 2021-12-01 | $15,460.00 | $15,460.00 | 71 | — | — |
| 2021-11-30 | $17,000.00 | $17,000.00 | 37 | — | — |
| 2021-11-29 | $19,500.00 | $19,500.00 | 42 | — | — |
| 2021-11-26 | $20,000.00 | $20,000.00 | 30 | — | — |
| 2021-11-24 | $20,200.00 | $20,200.00 | 146 | — | — |
| 2021-11-23 | $20,000.00 | $20,000.00 | 205 | — | — |
| 2021-11-22 | $21,400.00 | $21,400.00 | 1,019 | — | — |
| 2021-11-19 | $35,400.00 | $35,400.00 | 471 | — | — |
| 2021-11-18 | $61,000.00 | $61,000.00 | 866 | — | — |
| 2021-11-17 | $55,400.00 | $55,400.00 | 348 | — | — |
| 2021-11-16 | $54,600.00 | $54,600.00 | 841 | — | — |
| 2021-11-15 | $36,800.00 | $36,800.00 | 165 | — | — |
| 2021-11-12 | $35,200.00 | $35,200.00 | 55 | — | — |
| 2021-11-11 | $35,800.00 | $35,800.00 | 62 | — | — |
| 2021-11-10 | $33,000.00 | $33,000.00 | 143 | — | — |
| 2021-11-09 | $27,800.00 | $27,800.00 | 248 | — | — |
| 2021-11-08 | $22,600.00 | $22,600.00 | 15 | — | — |
| 2021-11-05 | $20,600.00 | $20,600.00 | 10 | — | — |
| 2021-11-04 | $22,200.00 | $22,200.00 | 7 | — | — |
| 2021-11-03 | $21,800.00 | $21,800.00 | 14 | — | — |
| 2021-11-02 | $23,400.00 | $23,400.00 | 12 | — | — |
| 2021-11-01 | $24,600.00 | $24,600.00 | 39 | — | — |
| 2021-10-29 | $23,000.00 | $23,000.00 | 36 | — | — |
| 2021-10-28 | $21,600.00 | $21,600.00 | 77 | — | — |
| 2021-10-27 | $19,000.00 | $19,000.00 | 534 | — | — |
| 2021-10-26 | $18,120.00 | $18,120.00 | 82 | — | — |
| 2021-10-25 | $17,560.00 | $17,560.00 | 27 | — | — |
| 2021-10-22 | $16,400.00 | $16,400.00 | 8 | — | — |
| 2021-10-21 | $17,140.00 | $17,140.00 | 7 | — | — |
| 2021-10-20 | $16,580.00 | $16,580.00 | 14 | — | — |
| 2021-10-19 | $15,960.00 | $15,960.00 | 6 | — | — |
| 2021-10-18 | $16,140.00 | $16,140.00 | 13 | — | — |
| 2021-10-15 | $16,000.00 | $16,000.00 | 6 | — | — |
| 2021-10-14 | $15,600.00 | $15,600.00 | 12 | — | — |
| 2021-10-13 | $16,600.00 | $16,600.00 | 2 | — | — |
| 2021-10-12 | $16,940.00 | $16,940.00 | 4 | — | — |
| 2021-10-11 | $15,200.00 | $15,200.00 | 2 | — | — |
| 2021-10-08 | $15,600.00 | $15,600.00 | 1 | — | — |
| 2021-10-07 | $15,800.00 | $15,800.00 | 1 | — | — |
| 2021-10-06 | $15,600.00 | $15,600.00 | 2 | — | — |
| 2021-10-05 | $16,340.00 | $16,340.00 | 19 | — | — |
| 2021-10-04 | $15,360.00 | $15,360.00 | 1 | — | — |
| 2021-10-01 | $15,740.00 | $15,740.00 | 3 | — | — |
| 2021-09-30 | $15,700.00 | $15,700.00 | 2 | — | — |
| 2021-09-29 | $15,260.00 | $15,260.00 | 4 | — | — |
| 2021-09-28 | $15,980.00 | $15,980.00 | 20 | — | — |
| 2021-09-27 | $15,420.00 | $15,420.00 | 4 | — | — |
| 2021-09-24 | $15,400.00 | $15,400.00 | 4 | — | — |
| 2021-09-23 | $15,800.00 | $15,800.00 | 3 | — | — |
| 2021-09-22 | $15,100.00 | $15,100.00 | 7 | — | — |
| 2021-09-21 | $15,060.00 | $15,060.00 | 3 | — | — |
| 2021-09-20 | $15,640.00 | $15,640.00 | 3 | — | — |
| 2021-09-17 | $16,080.00 | $16,080.00 | 3 | — | — |
| 2021-09-16 | $16,200.00 | $16,200.00 | 3 | — | — |
| 2021-09-15 | $16,620.00 | $16,620.00 | 3 | — | — |
| 2021-09-14 | $16,640.00 | $16,640.00 | 2 | — | — |
| 2021-09-13 | $17,200.00 | $17,200.00 | 3 | — | — |
| 2021-09-10 | $17,900.00 | $17,900.00 | 2 | — | — |
| 2021-09-09 | $17,460.00 | $17,460.00 | 2 | — | — |
| 2021-09-08 | $17,200.00 | $17,200.00 | 9 | — | — |
| 2021-09-07 | $18,900.00 | $18,900.00 | 4 | — | — |
| 2021-09-03 | $19,280.00 | $19,280.00 | 6 | — | — |
| 2021-09-02 | $18,800.00 | $18,800.00 | 2 | — | — |
| 2021-09-01 | $18,800.00 | $18,800.00 | 3 | — | — |
| 2021-08-31 | $19,400.00 | $19,400.00 | 15 | — | — |
| 2021-08-30 | $17,800.00 | $17,800.00 | 4 | — | — |
| 2021-08-27 | $17,600.00 | $17,600.00 | 3 | — | — |
| 2021-08-26 | $17,940.00 | $17,940.00 | 3 | — | — |
| 2021-08-25 | $18,000.00 | $18,000.00 | 10 | — | — |
| 2021-08-24 | $16,600.00 | $16,600.00 | 21 | — | — |
| 2021-08-23 | $16,300.00 | $16,300.00 | 35 | — | — |
| 2021-08-20 | $16,200.00 | $16,200.00 | 96 | — | — |
| 2021-08-19 | $16,000.00 | $16,000.00 | 105 | — | — |
| 2021-08-18 | $16,000.00 | $16,000.00 | 17 | — | — |
| 2021-08-17 | $15,100.00 | $15,100.00 | 16 | — | — |
| 2021-08-16 | $16,400.00 | $16,400.00 | 26 | — | — |
| 2021-08-13 | $17,000.00 | $17,000.00 | 45 | — | — |
| 2021-08-12 | $17,600.00 | $17,600.00 | 33 | — | — |
| 2021-08-11 | $17,600.00 | $17,600.00 | 13 | — | — |
| 2021-08-10 | $17,800.00 | $17,800.00 | 7 | — | — |
| 2021-08-09 | $17,780.00 | $17,780.00 | 28 | — | — |
| 2021-08-06 | $17,080.00 | $17,080.00 | 3 | — | — |
| 2021-08-05 | $17,200.00 | $17,200.00 | 15 | — | — |
| 2021-08-04 | $17,280.00 | $17,280.00 | 85 | — | — |
| 2021-08-03 | $17,800.00 | $17,800.00 | 17 | — | — |
| 2021-08-02 | $17,820.00 | $17,820.00 | 11 | — | — |
| 2021-07-30 | $18,100.00 | $18,100.00 | 4 | — | — |
| 2021-07-29 | $18,440.00 | $18,440.00 | 2 | — | — |
| 2021-07-28 | $18,500.00 | $18,500.00 | 10 | — | — |
| 2021-07-27 | $18,000.00 | $18,000.00 | 9 | — | — |
| 2021-07-26 | $19,200.00 | $19,200.00 | 17 | — | — |
| 2021-07-23 | $20,400.00 | $20,400.00 | 9 | — | — |
| 2021-07-22 | $20,480.00 | $20,480.00 | 8 | — | — |
| 2021-07-21 | $21,200.00 | $21,200.00 | 6 | — | — |
| 2021-07-20 | $20,900.00 | $20,900.00 | 9 | — | — |
| 2021-07-19 | $20,800.00 | $20,800.00 | 11 | — | — |
| 2021-07-16 | $22,000.00 | $22,000.00 | 7 | — | — |
| 2021-07-15 | $21,400.00 | $21,400.00 | 10 | — | — |
| 2021-07-14 | $22,000.00 | $22,000.00 | 24 | — | — |
| 2021-07-13 | $21,000.00 | $21,000.00 | 7 | — | — |
| 2021-07-12 | $21,200.00 | $21,200.00 | 7 | — | — |
| 2021-07-09 | $21,200.00 | $21,200.00 | 8 | — | — |
| 2021-07-08 | $21,000.00 | $21,000.00 | 18 | — | — |
| 2021-07-07 | $21,600.00 | $21,600.00 | 20 | — | — |
| 2021-07-06 | $22,400.00 | $22,400.00 | 21 | — | — |
| 2021-07-02 | $22,800.00 | $22,800.00 | 29 | — | — |
| 2021-07-01 | $23,800.00 | $23,800.00 | 13 | — | — |
| 2021-06-30 | $23,800.00 | $23,800.00 | 25 | — | — |
| 2021-06-29 | $23,800.00 | $23,800.00 | 23 | — | — |
| 2021-06-28 | $25,000.00 | $25,000.00 | 43 | — | — |
| 2021-06-25 | $26,000.00 | $26,000.00 | 52 | — | — |
| 2021-06-24 | $26,400.00 | $26,400.00 | 162 | — | — |
| 2021-06-23 | $26,400.00 | $26,400.00 | 3,162 | — | — |
| 2021-06-22 | $23,400.00 | $23,400.00 | 6 | — | — |
| 2021-06-21 | $23,200.00 | $23,200.00 | 7 | — | — |
| 2021-06-18 | $23,400.00 | $23,400.00 | 12 | — | — |
| 2021-06-17 | $24,400.00 | $24,400.00 | 14 | — | — |
| 2021-06-16 | $25,400.00 | $25,400.00 | 17 | — | — |
| 2021-06-15 | $24,600.00 | $24,600.00 | 9 | — | — |
| 2021-06-14 | $25,400.00 | $25,400.00 | 13 | — | — |
| 2021-06-11 | $24,200.00 | $24,200.00 | 13 | — | — |
| 2021-06-10 | $26,400.00 | $26,400.00 | 36 | — | — |
| 2021-06-09 | $27,600.00 | $27,600.00 | 133 | — | — |
| 2021-06-08 | $24,000.00 | $24,000.00 | 192 | — | — |
| 2021-06-07 | $23,200.00 | $23,200.00 | 35 | — | — |
| 2021-06-04 | $22,200.00 | $22,200.00 | 12 | — | — |
| 2021-06-03 | $21,800.00 | $21,800.00 | 19 | — | — |
| 2021-06-02 | $22,200.00 | $22,200.00 | 19 | — | — |
| 2021-06-01 | $22,600.00 | $22,600.00 | 10 | — | — |
| 2021-05-28 | $22,200.00 | $22,200.00 | 9 | — | — |
| 2021-05-27 | $22,400.00 | $22,400.00 | 12 | — | — |
| 2021-05-26 | $21,400.00 | $21,400.00 | 18 | — | — |
| 2021-05-25 | $22,000.00 | $22,000.00 | 40 | — | — |
| 2021-05-24 | $20,600.00 | $20,600.00 | 7 | — | — |
| 2021-05-21 | $21,200.00 | $21,200.00 | 17 | — | — |
| 2021-05-20 | $21,400.00 | $21,400.00 | 19 | — | — |
| 2021-05-19 | $20,400.00 | $20,400.00 | 5 | — | — |
| 2021-05-18 | $21,000.00 | $21,000.00 | 8 | — | — |
| 2021-05-17 | $20,800.00 | $20,800.00 | 6 | — | — |
| 2021-05-14 | $21,000.00 | $21,000.00 | 5 | — | — |
| 2021-05-13 | $20,200.00 | $20,200.00 | 13 | — | — |
| 2021-05-12 | $22,100.00 | $22,100.00 | 7 | — | — |
| 2021-05-11 | $22,580.00 | $22,580.00 | 5 | — | — |
| 2021-05-10 | $22,600.00 | $22,600.00 | 5 | — | — |
| 2021-05-07 | $22,600.00 | $22,600.00 | 7 | — | — |
| 2021-05-06 | $22,400.00 | $22,400.00 | 20 | — | — |
| 2021-05-05 | $25,200.00 | $25,200.00 | 82 | — | — |
| 2021-05-04 | $22,000.00 | $22,000.00 | 8 | — | — |
| 2021-05-03 | $22,400.00 | $22,400.00 | 6 | — | — |
| 2021-04-30 | $23,200.00 | $23,200.00 | 14 | — | — |
| 2021-04-29 | $23,400.00 | $23,400.00 | 6 | — | — |
| 2021-04-28 | $22,800.00 | $22,800.00 | 11 | — | — |
| 2021-04-27 | $22,600.00 | $22,600.00 | 6 | — | — |
| 2021-04-26 | $22,400.00 | $22,400.00 | 6 | — | — |
| 2021-04-23 | $21,400.00 | $21,400.00 | 7 | — | — |
| 2021-04-22 | $22,400.00 | $22,400.00 | 23 | — | — |
| 2021-04-21 | $20,600.00 | $20,600.00 | 32 | — | — |
| 2021-04-20 | $18,400.00 | $18,400.00 | 10 | — | — |
| 2021-04-19 | $19,880.00 | $19,880.00 | 6 | — | — |
| 2021-04-16 | $21,800.00 | $21,800.00 | 10 | — | — |
| 2021-04-15 | $22,600.00 | $22,600.00 | 9 | — | — |
| 2021-04-14 | $24,600.00 | $24,600.00 | 13 | — | — |
| 2021-04-13 | $24,000.00 | $24,000.00 | 8 | — | — |
| 2021-04-12 | $23,400.00 | $23,400.00 | 16 | — | — |
| 2021-04-09 | $26,600.00 | $26,600.00 | 6 | — | — |
| 2021-04-08 | $26,800.00 | $26,800.00 | 12 | — | — |
| 2021-04-07 | $29,200.00 | $29,200.00 | 6 | — | — |
| 2021-04-06 | $29,200.00 | $29,200.00 | 7 | — | — |
| 2021-04-05 | $29,600.00 | $29,600.00 | 9 | — | — |
| 2021-04-01 | $29,800.00 | $29,800.00 | 8 | — | — |
| 2021-03-31 | $29,000.00 | $29,000.00 | 5 | — | — |
| 2021-03-30 | $29,200.00 | $29,200.00 | 9 | — | — |
| 2021-03-29 | $29,400.00 | $29,400.00 | 6 | — | — |
| 2021-03-26 | $30,000.00 | $30,000.00 | 13 | — | — |
| 2021-03-25 | $29,000.00 | $29,000.00 | 18 | — | — |
| 2021-03-24 | $30,600.00 | $30,600.00 | 12 | — | — |
| 2021-03-23 | $30,800.00 | $30,800.00 | 30 | — | — |
| 2021-03-22 | $34,200.00 | $34,200.00 | 20 | — | — |
| 2021-03-19 | $35,800.00 | $35,800.00 | 70 | — | — |
| 2021-03-18 | $35,400.00 | $35,400.00 | 24 | — | — |
| 2021-03-17 | $36,200.00 | $36,200.00 | 12 | — | — |
| 2021-03-16 | $35,000.00 | $35,000.00 | 20 | — | — |
| 2021-03-15 | $36,600.00 | $36,600.00 | 21 | — | — |
| 2021-03-12 | $38,200.00 | $38,200.00 | 31 | — | — |
| 2021-03-11 | $34,800.00 | $34,800.00 | 42 | — | — |
| 2021-03-10 | $34,200.00 | $34,200.00 | 44 | — | — |
| 2021-03-09 | $36,200.00 | $36,200.00 | 92 | — | — |
| 2021-03-08 | $32,400.00 | $32,400.00 | 72 | — | — |
| 2021-03-05 | $34,800.00 | $34,800.00 | 312 | — | — |
| 2021-03-04 | $41,000.00 | $41,000.00 | 4,952 | — | — |
| 2021-03-03 | $33,600.00 | $33,600.00 | 32 | — | — |
| 2021-03-02 | $37,400.00 | $37,400.00 | 110 | — | — |
| 2021-03-01 | $35,400.00 | $35,400.00 | 46 | — | — |
| 2021-02-26 | $34,800.00 | $34,800.00 | 57 | — | — |
| 2021-02-25 | $37,000.00 | $37,000.00 | 136 | — | — |
| 2021-02-24 | $46,200.00 | $46,200.00 | 310 | — | — |
| 2021-02-23 | $51,000.00 | $51,000.00 | 1,605 | — | — |
| 2021-02-22 | $46,800.00 | $46,800.00 | 6,679 | — | — |
| 2021-02-19 | $23,600.00 | $23,600.00 | 410 | — | — |
| 2021-02-18 | $23,600.00 | $23,600.00 | 18 | — | — |
| 2021-02-17 | $25,000.00 | $25,000.00 | 26 | — | — |
| 2021-02-16 | $25,800.00 | $25,800.00 | 31 | — | — |
| 2021-02-12 | $24,000.00 | $24,000.00 | 53 | — | — |
| 2021-02-11 | $26,000.00 | $26,000.00 | 113 | — | — |
| 2021-02-10 | $24,600.00 | $24,600.00 | 66 | — | — |
| 2021-02-09 | $26,000.00 | $26,000.00 | 153 | — | — |
| 2021-02-08 | $22,200.00 | $22,200.00 | 30 | — | — |
| 2021-02-05 | $21,800.00 | $21,800.00 | 53 | — | — |
| 2021-02-04 | $23,200.00 | $23,200.00 | 148 | — | — |
| 2021-02-03 | $18,880.00 | $18,880.00 | 32 | — | — |
| 2021-02-02 | $18,100.00 | $18,100.00 | 22 | — | — |
| 2021-02-01 | $18,780.00 | $18,780.00 | 93 | — | — |
| 2021-01-29 | $17,620.00 | $17,620.00 | 19 | — | — |
| 2021-01-28 | $18,000.00 | $18,000.00 | 40 | — | — |
| 2021-01-27 | $17,600.00 | $17,600.00 | 22 | — | — |
| 2021-01-26 | $18,240.00 | $18,240.00 | 21 | — | — |
| 2021-01-25 | $19,140.00 | $19,140.00 | 38 | — | — |
| 2021-01-22 | $18,400.00 | $18,400.00 | 27 | — | — |
| 2021-01-21 | $19,000.00 | $19,000.00 | 44 | — | — |
| 2021-01-20 | $19,900.00 | $19,900.00 | 155 | — | — |
| 2021-01-19 | $18,880.00 | $18,880.00 | 145 | — | — |
| 2021-01-15 | $16,180.00 | $16,180.00 | 19 | — | — |
| 2021-01-14 | $16,860.00 | $16,860.00 | 32 | — | — |
| 2021-01-13 | $17,540.00 | $17,540.00 | 97 | — | — |
| 2021-01-12 | $17,500.00 | $17,500.00 | 78 | — | — |
| 2021-01-11 | $15,400.00 | $15,400.00 | 150 | — | — |
| 2021-01-08 | $15,200.00 | $15,200.00 | 20 | — | — |
| 2021-01-07 | $14,800.00 | $14,800.00 | 26 | — | — |
| 2021-01-06 | $14,500.00 | $14,500.00 | 106 | — | — |
| 2021-01-05 | $15,340.00 | $15,340.00 | 148 | — | — |
| 2021-01-04 | $13,520.00 | $13,520.00 | 46 | — | — |