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
- 2019-02-26 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 | $22,656.00 | $22,656.00 | 55 | — | — |
| 2021-12-30 | $23,328.00 | $23,328.00 | 62 | — | — |
| 2021-12-29 | $21,888.00 | $21,888.00 | 50 | — | — |
| 2021-12-28 | $22,272.00 | $22,272.00 | 49 | — | — |
| 2021-12-27 | $23,616.00 | $23,616.00 | 46 | — | — |
| 2021-12-23 | $24,288.00 | $24,288.00 | 25 | — | — |
| 2021-12-22 | $24,288.00 | $24,288.00 | 29 | — | — |
| 2021-12-21 | $24,768.00 | $24,768.00 | 61 | — | — |
| 2021-12-20 | $23,616.00 | $23,616.00 | 71 | — | — |
| 2021-12-17 | $21,792.00 | $21,792.00 | 238 | — | — |
| 2021-12-16 | $23,520.00 | $23,520.00 | 107 | — | — |
| 2021-12-15 | $25,344.00 | $25,344.00 | 84 | — | — |
| 2021-12-14 | $24,480.00 | $24,480.00 | 74 | — | — |
| 2021-12-13 | $25,728.00 | $25,728.00 | 79 | — | — |
| 2021-12-10 | $28,704.00 | $28,704.00 | 34 | — | — |
| 2021-12-09 | $29,568.00 | $29,568.00 | 30 | — | — |
| 2021-12-08 | $30,720.00 | $30,720.00 | 40 | — | — |
| 2021-12-07 | $30,048.00 | $30,048.00 | 84 | — | — |
| 2021-12-06 | $27,648.00 | $27,648.00 | 69 | — | — |
| 2021-12-03 | $26,880.00 | $26,880.00 | 69 | — | — |
| 2021-12-02 | $28,608.00 | $28,608.00 | 65 | — | — |
| 2021-12-01 | $29,088.00 | $29,088.00 | 53 | — | — |
| 2021-11-30 | $30,240.00 | $30,240.00 | 66 | — | — |
| 2021-11-29 | $32,160.00 | $32,160.00 | 52 | — | — |
| 2021-11-26 | $30,912.00 | $30,912.00 | 60 | — | — |
| 2021-11-24 | $33,024.00 | $33,024.00 | 27 | — | — |
| 2021-11-23 | $31,680.00 | $31,680.00 | 50 | — | — |
| 2021-11-22 | $32,160.00 | $32,160.00 | 47 | — | — |
| 2021-11-19 | $33,264.00 | $33,264.00 | 53 | — | — |
| 2021-11-18 | $31,488.00 | $31,488.00 | 108 | — | — |
| 2021-11-17 | $35,808.00 | $35,808.00 | 158 | — | — |
| 2021-11-16 | $37,440.00 | $37,440.00 | 109 | — | — |
| 2021-11-15 | $39,072.00 | $39,072.00 | 117 | — | — |
| 2021-11-12 | $38,784.00 | $38,784.00 | 101 | — | — |
| 2021-11-11 | $38,208.00 | $38,208.00 | 164 | — | — |
| 2021-11-10 | $33,888.00 | $33,888.00 | 74 | — | — |
| 2021-11-09 | $36,384.00 | $36,384.00 | 148 | — | — |
| 2021-11-08 | $33,888.00 | $33,888.00 | 81 | — | — |
| 2021-11-05 | $31,584.00 | $31,584.00 | 67 | — | — |
| 2021-11-04 | $32,832.00 | $32,832.00 | 70 | — | — |
| 2021-11-03 | $31,296.00 | $31,296.00 | 69 | — | — |
| 2021-11-02 | $31,104.00 | $31,104.00 | 278 | — | — |
| 2021-11-01 | $36,672.00 | $36,672.00 | 1,118 | — | — |
| 2021-10-29 | $30,144.00 | $30,144.00 | 25 | — | — |
| 2021-10-28 | $30,912.00 | $30,912.00 | 61 | — | — |
| 2021-10-27 | $28,608.00 | $28,608.00 | 50 | — | — |
| 2021-10-26 | $29,280.00 | $29,280.00 | 47 | — | — |
| 2021-10-25 | $29,952.00 | $29,952.00 | 20 | — | — |
| 2021-10-22 | $30,336.00 | $30,336.00 | 29 | — | — |
| 2021-10-21 | $30,720.00 | $30,720.00 | 28 | — | — |
| 2021-10-20 | $32,160.00 | $32,160.00 | 37 | — | — |
| 2021-10-19 | $32,448.00 | $32,448.00 | 36 | — | — |
| 2021-10-18 | $32,448.00 | $32,448.00 | 40 | — | — |
| 2021-10-15 | $31,008.00 | $31,008.00 | 41 | — | — |
| 2021-10-14 | $31,968.00 | $31,968.00 | 88 | — | — |
| 2021-10-13 | $31,584.00 | $31,584.00 | 38 | — | — |
| 2021-10-12 | $30,432.00 | $30,432.00 | 38 | — | — |
| 2021-10-11 | $28,896.00 | $28,896.00 | 65 | — | — |
| 2021-10-08 | $31,008.00 | $31,008.00 | 22 | — | — |
| 2021-10-07 | $31,392.00 | $31,392.00 | 45 | — | — |
| 2021-10-06 | $28,800.00 | $28,800.00 | 22 | — | — |
| 2021-10-05 | $29,184.00 | $29,184.00 | 105 | — | — |
| 2021-10-04 | $27,936.00 | $27,936.00 | 40 | — | — |
| 2021-10-01 | $29,664.00 | $29,664.00 | 18 | — | — |
| 2021-09-30 | $29,856.00 | $29,856.00 | 28 | — | — |
| 2021-09-29 | $29,088.00 | $29,088.00 | 32 | — | — |
| 2021-09-28 | $29,856.00 | $29,856.00 | 50 | — | — |
| 2021-09-27 | $31,296.00 | $31,296.00 | 25 | — | — |
| 2021-09-24 | $31,104.00 | $31,104.00 | 32 | — | — |
| 2021-09-23 | $32,544.00 | $32,544.00 | 28 | — | — |
| 2021-09-22 | $32,448.00 | $32,448.00 | 17 | — | — |
| 2021-09-21 | $32,736.00 | $32,736.00 | 27 | — | — |
| 2021-09-20 | $31,584.00 | $31,584.00 | 56 | — | — |
| 2021-09-17 | $33,888.00 | $33,888.00 | 38 | — | — |
| 2021-09-16 | $35,040.00 | $35,040.00 | 22 | — | — |
| 2021-09-15 | $35,136.00 | $35,136.00 | 24 | — | — |
| 2021-09-14 | $34,848.00 | $34,848.00 | 37 | — | — |
| 2021-09-13 | $36,576.00 | $36,576.00 | 38 | — | — |
| 2021-09-10 | $37,440.00 | $37,440.00 | 17 | — | — |
| 2021-09-09 | $38,688.00 | $38,688.00 | 18 | — | — |
| 2021-09-08 | $37,344.00 | $37,344.00 | 24 | — | — |
| 2021-09-07 | $37,728.00 | $37,728.00 | 57 | — | — |
| 2021-09-03 | $39,648.00 | $39,648.00 | 30 | — | — |
| 2021-09-02 | $40,320.00 | $40,320.00 | 20 | — | — |
| 2021-09-01 | $40,032.00 | $40,032.00 | 39 | — | — |
| 2021-08-31 | $40,800.00 | $40,800.00 | 68 | — | — |
| 2021-08-30 | $40,032.00 | $40,032.00 | 28 | — | — |
| 2021-08-27 | $40,512.00 | $40,512.00 | 28 | — | — |
| 2021-08-26 | $40,608.00 | $40,608.00 | 28 | — | — |
| 2021-08-25 | $39,744.00 | $39,744.00 | 68 | — | — |
| 2021-08-24 | $39,264.00 | $39,264.00 | 65 | — | — |
| 2021-08-23 | $35,136.00 | $35,136.00 | 63 | — | — |
| 2021-08-20 | $36,096.00 | $36,096.00 | 45 | — | — |
| 2021-08-19 | $35,712.00 | $35,712.00 | 36 | — | — |
| 2021-08-18 | $36,576.00 | $36,576.00 | 34 | — | — |
| 2021-08-17 | $37,248.00 | $37,248.00 | 57 | — | — |
| 2021-08-16 | $35,424.00 | $35,424.00 | 52 | — | — |
| 2021-08-13 | $38,496.00 | $38,496.00 | 45 | — | — |
| 2021-08-12 | $38,976.00 | $38,976.00 | 36 | — | — |
| 2021-08-11 | $39,360.00 | $39,360.00 | 33 | — | — |
| 2021-08-10 | $39,360.00 | $39,360.00 | 34 | — | — |
| 2021-08-09 | $39,936.00 | $39,936.00 | 37 | — | — |
| 2021-08-06 | $39,648.00 | $39,648.00 | 26 | — | — |
| 2021-08-05 | $39,936.00 | $39,936.00 | 47 | — | — |
| 2021-08-04 | $38,784.00 | $38,784.00 | 35 | — | — |
| 2021-08-03 | $39,456.00 | $39,456.00 | 32 | — | — |
| 2021-08-02 | $40,704.00 | $40,704.00 | 37 | — | — |
| 2021-07-30 | $40,608.00 | $40,608.00 | 14 | — | — |
| 2021-07-29 | $41,664.00 | $41,664.00 | 12 | — | — |
| 2021-07-28 | $42,144.00 | $42,144.00 | 30 | — | — |
| 2021-07-27 | $41,568.00 | $41,568.00 | 21 | — | — |
| 2021-07-26 | $41,568.00 | $41,568.00 | 29 | — | — |
| 2021-07-23 | $40,800.00 | $40,800.00 | 41 | — | — |
| 2021-07-22 | $42,144.00 | $42,144.00 | 38 | — | — |
| 2021-07-21 | $45,312.00 | $45,312.00 | 23 | — | — |
| 2021-07-20 | $45,024.00 | $45,024.00 | 34 | — | — |
| 2021-07-19 | $43,392.00 | $43,392.00 | 46 | — | — |
| 2021-07-16 | $43,680.00 | $43,680.00 | 30 | — | — |
| 2021-07-15 | $45,504.00 | $45,504.00 | 32 | — | — |
| 2021-07-14 | $44,544.00 | $44,544.00 | 98 | — | — |
| 2021-07-13 | $47,904.00 | $47,904.00 | 89 | — | — |
| 2021-07-12 | $46,848.00 | $46,848.00 | 32 | — | — |
| 2021-07-09 | $48,000.00 | $48,000.00 | 42 | — | — |
| 2021-07-08 | $46,848.00 | $46,848.00 | 41 | — | — |
| 2021-07-07 | $46,368.00 | $46,368.00 | 69 | — | — |
| 2021-07-06 | $48,960.00 | $48,960.00 | 38 | — | — |
| 2021-07-02 | $49,440.00 | $49,440.00 | 47 | — | — |
| 2021-07-01 | $50,400.00 | $50,400.00 | 41 | — | — |
| 2021-06-30 | $51,744.00 | $51,744.00 | 32 | — | — |
| 2021-06-29 | $51,840.00 | $51,840.00 | 59 | — | — |
| 2021-06-28 | $54,720.00 | $54,720.00 | 73 | — | — |
| 2021-06-25 | $53,952.00 | $53,952.00 | 46 | — | — |
| 2021-06-24 | $53,664.00 | $53,664.00 | 67 | — | — |
| 2021-06-23 | $51,072.00 | $51,072.00 | 68 | — | — |
| 2021-06-22 | $49,536.00 | $49,536.00 | 104 | — | — |
| 2021-06-21 | $48,960.00 | $48,960.00 | 137 | — | — |
| 2021-06-18 | $55,776.00 | $55,776.00 | 349 | — | — |
| 2021-06-17 | $57,792.00 | $57,792.00 | 156 | — | — |
| 2021-06-16 | $57,024.00 | $57,024.00 | 174 | — | — |
| 2021-06-15 | $54,240.00 | $54,240.00 | 80 | — | — |
| 2021-06-14 | $55,968.00 | $55,968.00 | 236 | — | — |
| 2021-06-11 | $52,416.00 | $52,416.00 | 72 | — | — |
| 2021-06-10 | $51,456.00 | $51,456.00 | 78 | — | — |
| 2021-06-09 | $53,280.00 | $53,280.00 | 117 | — | — |
| 2021-06-08 | $54,240.00 | $54,240.00 | 101 | — | — |
| 2021-06-07 | $50,304.00 | $50,304.00 | 94 | — | — |
| 2021-06-04 | $51,456.00 | $51,456.00 | 147 | — | — |
| 2021-06-03 | $47,136.00 | $47,136.00 | 89 | — | — |
| 2021-06-02 | $49,344.00 | $49,344.00 | 95 | — | — |
| 2021-06-01 | $47,616.00 | $47,616.00 | 85 | — | — |
| 2021-05-28 | $43,872.00 | $43,872.00 | 90 | — | — |
| 2021-05-27 | $46,176.00 | $46,176.00 | 110 | — | — |
| 2021-05-26 | $44,928.00 | $44,928.00 | 84 | — | — |
| 2021-05-25 | $43,680.00 | $43,680.00 | 132 | — | — |
| 2021-05-24 | $42,144.00 | $42,144.00 | 99 | — | — |
| 2021-05-21 | $43,872.00 | $43,872.00 | 155 | — | — |
| 2021-05-20 | $44,832.00 | $44,832.00 | 510 | — | — |
| 2021-05-19 | $41,856.00 | $41,856.00 | 120 | — | — |
| 2021-05-18 | $40,608.00 | $40,608.00 | 89 | — | — |
| 2021-05-17 | $39,936.00 | $39,936.00 | 95 | — | — |
| 2021-05-14 | $42,144.00 | $42,144.00 | 58 | — | — |
| 2021-05-13 | $38,496.00 | $38,496.00 | 70 | — | — |
| 2021-05-12 | $40,032.00 | $40,032.00 | 55 | — | — |
| 2021-05-11 | $43,776.00 | $43,776.00 | 70 | — | — |
| 2021-05-10 | $40,704.00 | $40,704.00 | 64 | — | — |
| 2021-05-07 | $45,600.00 | $45,600.00 | 41 | — | — |
| 2021-05-06 | $44,064.00 | $44,064.00 | 125 | — | — |
| 2021-05-05 | $46,752.00 | $46,752.00 | 141 | — | — |
| 2021-05-04 | $47,520.00 | $47,520.00 | 109 | — | — |
| 2021-05-03 | $50,016.00 | $50,016.00 | 70 | — | — |
| 2021-04-30 | $51,648.00 | $51,648.00 | 54 | — | — |
| 2021-04-29 | $51,168.00 | $51,168.00 | 63 | — | — |
| 2021-04-28 | $52,992.00 | $52,992.00 | 94 | — | — |
| 2021-04-27 | $54,432.00 | $54,432.00 | 79 | — | — |
| 2021-04-26 | $56,256.00 | $56,256.00 | 68 | — | — |
| 2021-04-23 | $53,088.00 | $53,088.00 | 71 | — | — |
| 2021-04-22 | $52,320.00 | $52,320.00 | 100 | — | — |
| 2021-04-21 | $52,800.00 | $52,800.00 | 113 | — | — |
| 2021-04-20 | $48,576.00 | $48,576.00 | 185 | — | — |
| 2021-04-19 | $52,608.00 | $52,608.00 | 76 | — | — |
| 2021-04-16 | $53,568.00 | $53,568.00 | 140 | — | — |
| 2021-04-15 | $56,640.00 | $56,640.00 | 214 | — | — |
| 2021-04-14 | $59,712.00 | $59,712.00 | 140 | — | — |
| 2021-04-13 | $60,000.00 | $60,000.00 | 274 | — | — |
| 2021-04-12 | $56,736.00 | $56,736.00 | 147 | — | — |
| 2021-04-09 | $61,248.00 | $61,248.00 | 148 | — | — |
| 2021-04-08 | $65,568.00 | $65,568.00 | 183 | — | — |
| 2021-04-07 | $65,760.00 | $65,760.00 | 191 | — | — |
| 2021-04-06 | $68,448.00 | $68,448.00 | 290 | — | — |
| 2021-04-05 | $65,088.00 | $65,088.00 | 215 | — | — |
| 2021-04-01 | $67,104.00 | $67,104.00 | 339 | — | — |
| 2021-03-31 | $67,584.00 | $67,584.00 | 292 | — | — |
| 2021-03-30 | $73,152.00 | $73,152.00 | 288 | — | — |
| 2021-03-29 | $70,080.00 | $70,080.00 | 188 | — | — |
| 2021-03-26 | $72,480.00 | $72,480.00 | 281 | — | — |
| 2021-03-25 | $80,448.00 | $80,448.00 | 587 | — | — |
| 2021-03-24 | $68,928.00 | $68,928.00 | 476 | — | — |
| 2021-03-23 | $80,544.00 | $80,544.00 | 890 | — | — |
| 2021-03-22 | $90,624.00 | $90,624.00 | 1,050 | — | — |
| 2021-03-19 | $97,344.00 | $97,344.00 | 2,942 | — | — |
| 2021-03-18 | $78,240.00 | $78,240.00 | 2,023 | — | — |
| 2021-03-17 | $72,768.00 | $72,768.00 | 1,154 | — | — |
| 2021-03-16 | $68,928.00 | $68,928.00 | 1,066 | — | — |
| 2021-03-15 | $58,560.00 | $58,560.00 | 698 | — | — |
| 2021-03-12 | $62,592.00 | $62,592.00 | 680 | — | — |
| 2021-03-11 | $65,952.00 | $65,952.00 | 4,042 | — | — |
| 2021-03-10 | $53,280.00 | $53,280.00 | 592 | — | — |
| 2021-03-09 | $48,768.00 | $48,768.00 | 621 | — | — |
| 2021-03-08 | $44,928.00 | $44,928.00 | 932 | — | — |
| 2021-03-05 | $56,640.00 | $56,640.00 | 3,658 | — | — |
| 2021-03-04 | $84,672.00 | $84,672.00 | 27,520 | — | — |
| 2021-03-03 | $50,016.00 | $50,016.00 | 8,207 | — | — |
| 2021-03-02 | $38,496.00 | $38,496.00 | 1,470 | — | — |
| 2021-03-01 | $31,872.00 | $31,872.00 | 258 | — | — |
| 2021-02-26 | $30,048.00 | $30,048.00 | 85 | — | — |
| 2021-02-25 | $29,472.00 | $29,472.00 | 243 | — | — |
| 2021-02-24 | $32,736.00 | $32,736.00 | 23 | — | — |
| 2021-02-23 | $32,832.00 | $32,832.00 | 98 | — | — |
| 2021-02-22 | $36,576.00 | $36,576.00 | 47 | — | — |
| 2021-02-19 | $38,016.00 | $38,016.00 | 35 | — | — |
| 2021-02-18 | $36,000.00 | $36,000.00 | 62 | — | — |
| 2021-02-17 | $39,072.00 | $39,072.00 | 44 | — | — |
| 2021-02-16 | $39,648.00 | $39,648.00 | 69 | — | — |
| 2021-02-12 | $38,496.00 | $38,496.00 | 74 | — | — |
| 2021-02-11 | $40,224.00 | $40,224.00 | 296 | — | — |
| 2021-02-10 | $39,264.00 | $39,264.00 | 255 | — | — |
| 2021-02-09 | $40,608.00 | $40,608.00 | 241 | — | — |
| 2021-02-08 | $46,272.00 | $46,272.00 | 424 | — | — |
| 2021-02-05 | $34,080.00 | $34,080.00 | 115 | — | — |
| 2021-02-04 | $33,792.00 | $33,792.00 | 110 | — | — |
| 2021-02-03 | $32,640.00 | $32,640.00 | 97 | — | — |
| 2021-02-02 | $30,528.00 | $30,528.00 | 37 | — | — |
| 2021-02-01 | $30,720.00 | $30,720.00 | 55 | — | — |
| 2021-01-29 | $29,472.00 | $29,472.00 | 47 | — | — |
| 2021-01-28 | $29,952.00 | $29,952.00 | 84 | — | — |
| 2021-01-27 | $31,296.00 | $31,296.00 | 145 | — | — |
| 2021-01-26 | $32,544.00 | $32,544.00 | 151 | — | — |
| 2021-01-25 | $32,544.00 | $32,544.00 | 80 | — | — |
| 2021-01-22 | $33,120.00 | $33,120.00 | 163 | — | — |
| 2021-01-21 | $33,120.00 | $33,120.00 | 67 | — | — |
| 2021-01-20 | $33,120.00 | $33,120.00 | 143 | — | — |
| 2021-01-19 | $31,584.00 | $31,584.00 | 67 | — | — |
| 2021-01-15 | $30,048.00 | $30,048.00 | 77 | — | — |
| 2021-01-14 | $31,776.00 | $31,776.00 | 213 | — | — |
| 2021-01-13 | $30,336.00 | $30,336.00 | 53 | — | — |
| 2021-01-12 | $31,392.00 | $31,392.00 | 176 | — | — |
| 2021-01-11 | $31,104.00 | $31,104.00 | 936 | — | — |
| 2021-01-08 | $24,864.00 | $24,864.00 | 52 | — | — |
| 2021-01-07 | $23,808.00 | $23,808.00 | 145 | — | — |
| 2021-01-06 | $25,440.00 | $25,440.00 | 57 | — | — |
| 2021-01-05 | $26,400.00 | $26,400.00 | 73 | — | — |
| 2021-01-04 | $24,480.00 | $24,480.00 | 81 | — | — |