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
- 2021-01-28 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 | $27,600.00 | $27,600.00 | 191 | — | — |
| 2021-12-30 | $28,530.00 | $28,530.00 | 140 | — | — |
| 2021-12-29 | $27,990.00 | $27,990.00 | 262 | — | — |
| 2021-12-28 | $27,210.00 | $27,210.00 | 563 | — | — |
| 2021-12-27 | $31,770.00 | $31,770.00 | 92 | — | — |
| 2021-12-23 | $32,340.00 | $32,340.00 | 151 | — | — |
| 2021-12-22 | $29,490.00 | $29,490.00 | 247 | — | — |
| 2021-12-21 | $30,900.00 | $30,900.00 | 178 | — | — |
| 2021-12-20 | $31,590.00 | $31,590.00 | 226 | — | — |
| 2021-12-17 | $31,620.00 | $31,620.00 | 206 | — | — |
| 2021-12-16 | $31,020.00 | $31,020.00 | 1,100 | — | — |
| 2021-12-15 | $37,740.00 | $37,740.00 | 224 | — | — |
| 2021-12-14 | $38,640.00 | $38,640.00 | 130 | — | — |
| 2021-12-13 | $40,140.00 | $40,140.00 | 140 | — | — |
| 2021-12-10 | $40,590.00 | $40,590.00 | 118 | — | — |
| 2021-12-09 | $43,500.00 | $43,500.00 | 210 | — | — |
| 2021-12-08 | $45,090.00 | $45,090.00 | 159 | — | — |
| 2021-12-07 | $43,470.00 | $43,470.00 | 239 | — | — |
| 2021-12-06 | $39,930.00 | $39,930.00 | 241 | — | — |
| 2021-12-03 | $40,500.00 | $40,500.00 | 272 | — | — |
| 2021-12-02 | $43,320.00 | $43,320.00 | 238 | — | — |
| 2021-12-01 | $42,690.00 | $42,690.00 | 175 | — | — |
| 2021-11-30 | $46,050.00 | $46,050.00 | 341 | — | — |
| 2021-11-29 | $47,220.00 | $47,220.00 | 187 | — | — |
| 2021-11-26 | $50,730.00 | $50,730.00 | 153 | — | — |
| 2021-11-24 | $47,940.00 | $47,940.00 | 253 | — | — |
| 2021-11-23 | $49,830.00 | $49,830.00 | 255 | — | — |
| 2021-11-22 | $51,390.00 | $51,390.00 | 361 | — | — |
| 2021-11-19 | $56,220.00 | $56,220.00 | 145 | — | — |
| 2021-11-18 | $56,850.00 | $56,850.00 | 368 | — | — |
| 2021-11-17 | $60,750.00 | $60,750.00 | 299 | — | — |
| 2021-11-16 | $65,640.00 | $65,640.00 | 214 | — | — |
| 2021-11-15 | $66,960.00 | $66,960.00 | 243 | — | — |
| 2021-11-12 | $65,370.00 | $65,370.00 | 652 | — | — |
| 2021-11-11 | $59,520.00 | $59,520.00 | 343 | — | — |
| 2021-11-10 | $55,050.00 | $55,050.00 | 1,237 | — | — |
| 2021-11-09 | $67,950.00 | $67,950.00 | 317 | — | — |
| 2021-11-08 | $63,960.00 | $63,960.00 | 324 | — | — |
| 2021-11-05 | $60,180.00 | $60,180.00 | 223 | — | — |
| 2021-11-04 | $57,360.00 | $57,360.00 | 159 | — | — |
| 2021-11-03 | $52,200.00 | $52,200.00 | 138 | — | — |
| 2021-11-02 | $54,900.00 | $54,900.00 | 318 | — | — |
| 2021-11-01 | $48,120.00 | $48,120.00 | 180 | — | — |
| 2021-10-29 | $48,000.00 | $48,000.00 | 94 | — | — |
| 2021-10-28 | $48,570.00 | $48,570.00 | 220 | — | — |
| 2021-10-27 | $46,260.00 | $46,260.00 | 189 | — | — |
| 2021-10-26 | $47,100.00 | $47,100.00 | 432 | — | — |
| 2021-10-25 | $51,780.00 | $51,780.00 | 396 | — | — |
| 2021-10-22 | $54,390.00 | $54,390.00 | 132 | — | — |
| 2021-10-21 | $54,960.00 | $54,960.00 | 242 | — | — |
| 2021-10-20 | $54,180.00 | $54,180.00 | 102 | — | — |
| 2021-10-19 | $54,390.00 | $54,390.00 | 160 | — | — |
| 2021-10-18 | $54,600.00 | $54,600.00 | 104 | — | — |
| 2021-10-15 | $55,110.00 | $55,110.00 | 199 | — | — |
| 2021-10-14 | $59,790.00 | $59,790.00 | 95 | — | — |
| 2021-10-13 | $60,240.00 | $60,240.00 | 188 | — | — |
| 2021-10-12 | $57,750.00 | $57,750.00 | 186 | — | — |
| 2021-10-11 | $57,420.00 | $57,420.00 | 164 | — | — |
| 2021-10-08 | $59,100.00 | $59,100.00 | 230 | — | — |
| 2021-10-07 | $59,100.00 | $59,100.00 | 295 | — | — |
| 2021-10-06 | $53,880.00 | $53,880.00 | 299 | — | — |
| 2021-10-05 | $55,830.00 | $55,830.00 | 991 | — | — |
| 2021-10-04 | $55,410.00 | $55,410.00 | 401 | — | — |
| 2021-10-01 | $55,080.00 | $55,080.00 | 210 | — | — |
| 2021-09-30 | $55,620.00 | $55,620.00 | 662 | — | — |
| 2021-09-29 | $62,190.00 | $62,190.00 | 535 | — | — |
| 2021-09-28 | $69,000.00 | $69,000.00 | 530 | — | — |
| 2021-09-27 | $71,430.00 | $71,430.00 | 174 | — | — |
| 2021-09-24 | $67,920.00 | $67,920.00 | 383 | — | — |
| 2021-09-23 | $76,470.00 | $76,470.00 | 391 | — | — |
| 2021-09-22 | $70,410.00 | $70,410.00 | 323 | — | — |
| 2021-09-21 | $69,270.00 | $69,270.00 | 263 | — | — |
| 2021-09-20 | $65,850.00 | $65,850.00 | 453 | — | — |
| 2021-09-17 | $75,180.00 | $75,180.00 | 647 | — | — |
| 2021-09-16 | $69,510.00 | $69,510.00 | 263 | — | — |
| 2021-09-15 | $68,310.00 | $68,310.00 | 410 | — | — |
| 2021-09-14 | $61,740.00 | $61,740.00 | 377 | — | — |
| 2021-09-13 | $66,840.00 | $66,840.00 | 263 | — | — |
| 2021-09-10 | $62,070.00 | $62,070.00 | 388 | — | — |
| 2021-09-09 | $64,140.00 | $64,140.00 | 423 | — | — |
| 2021-09-08 | $67,290.00 | $67,290.00 | 620 | — | — |
| 2021-09-07 | $73,590.00 | $73,590.00 | 203 | — | — |
| 2021-09-03 | $70,830.00 | $70,830.00 | 406 | — | — |
| 2021-09-02 | $78,870.00 | $78,870.00 | 337 | — | — |
| 2021-09-01 | $76,350.00 | $76,350.00 | 674 | — | — |
| 2021-08-31 | $85,200.00 | $85,200.00 | 162 | — | — |
| 2021-08-30 | $88,830.00 | $88,830.00 | 274 | — | — |
| 2021-08-27 | $82,620.00 | $82,620.00 | 451 | — | — |
| 2021-08-26 | $91,410.00 | $91,410.00 | 357 | — | — |
| 2021-08-25 | $83,400.00 | $83,400.00 | 407 | — | — |
| 2021-08-24 | $89,370.00 | $89,370.00 | 594 | — | — |
| 2021-08-23 | $99,180.00 | $99,180.00 | 486 | — | — |
| 2021-08-20 | $95,640.00 | $95,640.00 | 213 | — | — |
| 2021-08-19 | $88,620.00 | $88,620.00 | 513 | — | — |
| 2021-08-18 | $97,530.00 | $97,530.00 | 614 | — | — |
| 2021-08-17 | $78,810.00 | $78,810.00 | 289 | — | — |
| 2021-08-16 | $81,870.00 | $81,870.00 | 416 | — | — |
| 2021-08-13 | $86,580.00 | $86,580.00 | 820 | — | — |
| 2021-08-12 | $79,530.00 | $79,530.00 | 469 | — | — |
| 2021-08-11 | $74,880.00 | $74,880.00 | 520 | — | — |
| 2021-08-10 | $79,860.00 | $79,860.00 | 787 | — | — |
| 2021-08-09 | $67,860.00 | $67,860.00 | 407 | — | — |
| 2021-08-06 | $65,370.00 | $65,370.00 | 339 | — | — |
| 2021-08-05 | $58,320.00 | $58,320.00 | 263 | — | — |
| 2021-08-04 | $59,400.00 | $59,400.00 | 799 | — | — |
| 2021-08-03 | $58,350.00 | $58,350.00 | 223 | — | — |
| 2021-08-02 | $55,290.00 | $55,290.00 | 265 | — | — |
| 2021-07-30 | $57,300.00 | $57,300.00 | 169 | — | — |
| 2021-07-29 | $56,970.00 | $56,970.00 | 572 | — | — |
| 2021-07-28 | $56,010.00 | $56,010.00 | 693 | — | — |
| 2021-07-27 | $56,700.00 | $56,700.00 | 484 | — | — |
| 2021-07-26 | $59,130.00 | $59,130.00 | 433 | — | — |
| 2021-07-23 | $59,490.00 | $59,490.00 | 645 | — | — |
| 2021-07-22 | $54,930.00 | $54,930.00 | 1,194 | — | — |
| 2021-07-21 | $49,650.00 | $49,650.00 | 559 | — | — |
| 2021-07-20 | $43,950.00 | $43,950.00 | 199 | — | — |
| 2021-07-19 | $41,220.00 | $41,220.00 | 236 | — | — |
| 2021-07-16 | $40,740.00 | $40,740.00 | 238 | — | — |
| 2021-07-15 | $42,870.00 | $42,870.00 | 193 | — | — |
| 2021-07-14 | $45,600.00 | $45,600.00 | 303 | — | — |
| 2021-07-13 | $46,230.00 | $46,230.00 | 249 | — | — |
| 2021-07-12 | $45,060.00 | $45,060.00 | 439 | — | — |
| 2021-07-09 | $42,000.00 | $42,000.00 | 337 | — | — |
| 2021-07-08 | $41,880.00 | $41,880.00 | 202 | — | — |
| 2021-07-07 | $38,850.00 | $38,850.00 | 148 | — | — |
| 2021-07-06 | $41,190.00 | $41,190.00 | 329 | — | — |
| 2021-07-02 | $43,380.00 | $43,380.00 | 350 | — | — |
| 2021-07-01 | $38,880.00 | $38,880.00 | 184 | — | — |
| 2021-06-30 | $35,700.00 | $35,700.00 | 63 | — | — |
| 2021-06-29 | $35,970.00 | $35,970.00 | 129 | — | — |
| 2021-06-28 | $39,000.00 | $39,000.00 | 209 | — | — |
| 2021-06-25 | $39,270.00 | $39,270.00 | 389 | — | — |
| 2021-06-24 | $37,170.00 | $37,170.00 | 188 | — | — |
| 2021-06-23 | $35,040.00 | $35,040.00 | 193 | — | — |
| 2021-06-22 | $33,600.00 | $33,600.00 | 112 | — | — |
| 2021-06-21 | $32,310.00 | $32,310.00 | 138 | — | — |
| 2021-06-18 | $29,700.00 | $29,700.00 | 90 | — | — |
| 2021-06-17 | $30,990.00 | $30,990.00 | 69 | — | — |
| 2021-06-16 | $31,560.00 | $31,560.00 | 83 | — | — |
| 2021-06-15 | $28,770.00 | $28,770.00 | 114 | — | — |
| 2021-06-14 | $30,390.00 | $30,390.00 | 51 | — | — |
| 2021-06-11 | $32,100.00 | $32,100.00 | 56 | — | — |
| 2021-06-10 | $31,350.00 | $31,350.00 | 40 | — | — |
| 2021-06-09 | $32,310.00 | $32,310.00 | 42 | — | — |
| 2021-06-08 | $32,100.00 | $32,100.00 | 49 | — | — |
| 2021-06-07 | $32,130.00 | $32,130.00 | 95 | — | — |
| 2021-06-04 | $33,000.00 | $33,000.00 | 114 | — | — |
| 2021-06-03 | $30,750.00 | $30,750.00 | 74 | — | — |
| 2021-06-02 | $29,910.00 | $29,910.00 | 125 | — | — |
| 2021-06-01 | $29,610.00 | $29,610.00 | 117 | — | — |
| 2021-05-28 | $28,110.00 | $28,110.00 | 47 | — | — |
| 2021-05-27 | $27,780.00 | $27,780.00 | 55 | — | — |
| 2021-05-26 | $28,140.00 | $28,140.00 | 63 | — | — |
| 2021-05-25 | $26,310.00 | $26,310.00 | 41 | — | — |
| 2021-05-24 | $25,770.00 | $25,770.00 | 63 | — | — |
| 2021-05-21 | $26,940.00 | $26,940.00 | 40 | — | — |
| 2021-05-20 | $25,890.00 | $25,890.00 | 85 | — | — |
| 2021-05-19 | $26,160.00 | $26,160.00 | 119 | — | — |
| 2021-05-18 | $27,540.00 | $27,540.00 | 220 | — | — |
| 2021-05-17 | $22,860.00 | $22,860.00 | 94 | — | — |
| 2021-05-14 | $23,040.00 | $23,040.00 | 108 | — | — |
| 2021-05-13 | $20,760.00 | $20,760.00 | 242 | — | — |
| 2021-05-12 | $23,580.00 | $23,580.00 | 130 | — | — |
| 2021-05-11 | $23,790.00 | $23,790.00 | 63 | — | — |
| 2021-05-10 | $24,060.00 | $24,060.00 | 196 | — | — |
| 2021-05-07 | $23,970.00 | $23,970.00 | 163 | — | — |
| 2021-05-06 | $23,040.00 | $23,040.00 | 263 | — | — |
| 2021-05-05 | $27,510.00 | $27,510.00 | 81 | — | — |
| 2021-05-04 | $28,200.00 | $28,200.00 | 121 | — | — |
| 2021-05-03 | $31,050.00 | $31,050.00 | 52 | — | — |
| 2021-04-30 | $32,400.00 | $32,400.00 | 45 | — | — |
| 2021-04-29 | $35,310.00 | $35,310.00 | 25 | — | — |
| 2021-04-28 | $33,780.00 | $33,780.00 | 43 | — | — |
| 2021-04-27 | $36,870.00 | $36,870.00 | 99 | — | — |
| 2021-04-26 | $32,580.00 | $32,580.00 | 51 | — | — |
| 2021-04-23 | $30,450.00 | $30,450.00 | 71 | — | — |
| 2021-04-22 | $31,710.00 | $31,710.00 | 82 | — | — |
| 2021-04-21 | $29,400.00 | $29,400.00 | 72 | — | — |
| 2021-04-20 | $29,250.00 | $29,250.00 | 135 | — | — |
| 2021-04-19 | $35,490.00 | $35,490.00 | 68 | — | — |
| 2021-04-16 | $35,730.00 | $35,730.00 | 39 | — | — |
| 2021-04-15 | $35,940.00 | $35,940.00 | 56 | — | — |
| 2021-04-14 | $36,210.00 | $36,210.00 | 29 | — | — |
| 2021-04-13 | $35,730.00 | $35,730.00 | 96 | — | — |
| 2021-04-12 | $36,810.00 | $36,810.00 | 76 | — | — |
| 2021-04-09 | $37,890.00 | $37,890.00 | 64 | — | — |
| 2021-04-08 | $38,760.00 | $38,760.00 | 45 | — | — |
| 2021-04-07 | $38,850.00 | $38,850.00 | 100 | — | — |
| 2021-04-06 | $40,500.00 | $40,500.00 | 91 | — | — |
| 2021-04-05 | $40,350.00 | $40,350.00 | 109 | — | — |
| 2021-04-01 | $37,860.00 | $37,860.00 | 123 | — | — |
| 2021-03-31 | $37,440.00 | $37,440.00 | 130 | — | — |
| 2021-03-30 | $35,550.00 | $35,550.00 | 44 | — | — |
| 2021-03-29 | $35,610.00 | $35,610.00 | 40 | — | — |
| 2021-03-26 | $34,950.00 | $34,950.00 | 74 | — | — |
| 2021-03-25 | $36,000.00 | $36,000.00 | 89 | — | — |
| 2021-03-24 | $37,950.00 | $37,950.00 | 137 | — | — |
| 2021-03-23 | $35,670.00 | $35,670.00 | 81 | — | — |
| 2021-03-22 | $37,650.00 | $37,650.00 | 186 | — | — |
| 2021-03-19 | $35,760.00 | $35,760.00 | 420 | — | — |
| 2021-03-18 | $34,530.00 | $34,530.00 | 138 | — | — |
| 2021-03-17 | $37,500.00 | $37,500.00 | 122 | — | — |
| 2021-03-16 | $38,640.00 | $38,640.00 | 190 | — | — |
| 2021-03-15 | $41,970.00 | $41,970.00 | 164 | — | — |
| 2021-03-12 | $39,720.00 | $39,720.00 | 126 | — | — |
| 2021-03-11 | $39,450.00 | $39,450.00 | 343 | — | — |
| 2021-03-10 | $38,940.00 | $38,940.00 | 131 | — | — |
| 2021-03-09 | $39,420.00 | $39,420.00 | 111 | — | — |
| 2021-03-08 | $37,500.00 | $37,500.00 | 167 | — | — |
| 2021-03-05 | $38,700.00 | $38,700.00 | 539 | — | — |
| 2021-03-04 | $34,680.00 | $34,680.00 | 301 | — | — |
| 2021-03-03 | $36,750.00 | $36,750.00 | 315 | — | — |
| 2021-03-02 | $38,010.00 | $38,010.00 | 571 | — | — |
| 2021-03-01 | $38,670.00 | $38,670.00 | 384 | — | — |
| 2021-02-26 | $38,460.00 | $38,460.00 | 406 | — | — |
| 2021-02-25 | $36,120.00 | $36,120.00 | 226 | — | — |
| 2021-02-24 | $37,200.00 | $37,200.00 | 229 | — | — |
| 2021-02-23 | $38,700.00 | $38,700.00 | 585 | — | — |
| 2021-02-22 | $37,980.00 | $37,980.00 | 340 | — | — |
| 2021-02-19 | $42,090.00 | $42,090.00 | 398 | — | — |
| 2021-02-18 | $43,470.00 | $43,470.00 | 314 | — | — |
| 2021-02-17 | $41,520.00 | $41,520.00 | 1,402 | — | — |
| 2021-02-16 | $48,030.00 | $48,030.00 | 351 | — | — |
| 2021-02-12 | $56,820.00 | $56,820.00 | 374 | — | — |
| 2021-02-11 | $51,240.00 | $51,240.00 | 163 | — | — |
| 2021-02-10 | $56,670.00 | $56,670.00 | 226 | — | — |
| 2021-02-09 | $57,600.00 | $57,600.00 | 218 | — | — |
| 2021-02-08 | $59,430.00 | $59,430.00 | 255 | — | — |
| 2021-02-05 | $59,280.00 | $59,280.00 | 540 | — | — |
| 2021-02-04 | $51,750.00 | $51,750.00 | 330 | — | — |
| 2021-02-03 | $56,400.00 | $56,400.00 | 800 | — | — |
| 2021-02-02 | $42,600.00 | $42,600.00 | 583 | — | — |
| 2021-02-01 | $32,760.00 | $32,760.00 | 116 | — | — |
| 2021-01-29 | $34,200.00 | $34,200.00 | 408 | — | — |
| 2021-01-28 | $38,220.00 | $38,220.00 | 1,171 | — | — |