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
- 2012-05-10 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 | $230,400.00 | $230,400.00 | 22 | — | — |
| 2021-12-30 | $230,400.00 | $230,400.00 | 20 | — | — |
| 2021-12-29 | $230,400.00 | $230,400.00 | 18 | — | — |
| 2021-12-28 | $249,600.00 | $249,600.00 | 13 | — | — |
| 2021-12-27 | $249,600.00 | $249,600.00 | 14 | — | — |
| 2021-12-23 | $256,000.00 | $256,000.00 | 16 | — | — |
| 2021-12-22 | $256,000.00 | $256,000.00 | 16 | — | — |
| 2021-12-21 | $249,600.00 | $249,600.00 | 16 | — | — |
| 2021-12-20 | $256,000.00 | $256,000.00 | 22 | — | — |
| 2021-12-17 | $262,400.00 | $262,400.00 | 39 | — | — |
| 2021-12-16 | $262,400.00 | $262,400.00 | 21 | — | — |
| 2021-12-15 | $281,600.00 | $281,600.00 | 28 | — | — |
| 2021-12-14 | $256,000.00 | $256,000.00 | 20 | — | — |
| 2021-12-13 | $268,800.00 | $268,800.00 | 49 | — | — |
| 2021-12-10 | $243,200.00 | $243,200.00 | 43 | — | — |
| 2021-12-09 | $256,000.00 | $256,000.00 | 40 | — | — |
| 2021-12-08 | $288,000.00 | $288,000.00 | 18 | — | — |
| 2021-12-07 | $275,200.00 | $275,200.00 | 28 | — | — |
| 2021-12-06 | $262,400.00 | $262,400.00 | 33 | — | — |
| 2021-12-03 | $268,800.00 | $268,800.00 | 17 | — | — |
| 2021-12-02 | $281,600.00 | $281,600.00 | 23 | — | — |
| 2021-12-01 | $275,200.00 | $275,200.00 | 46 | — | — |
| 2021-11-30 | $300,800.00 | $300,800.00 | 32 | — | — |
| 2021-11-29 | $307,200.00 | $307,200.00 | 60 | — | — |
| 2021-11-26 | $326,400.00 | $326,400.00 | 39 | — | — |
| 2021-11-24 | $307,200.00 | $307,200.00 | 54 | — | — |
| 2021-11-23 | $313,600.00 | $313,600.00 | 122 | — | — |
| 2021-11-22 | $300,800.00 | $300,800.00 | 39 | — | — |
| 2021-11-19 | $307,200.00 | $307,200.00 | 31 | — | — |
| 2021-11-18 | $326,400.00 | $326,400.00 | 24 | — | — |
| 2021-11-17 | $339,200.00 | $339,200.00 | 22 | — | — |
| 2021-11-16 | $352,000.00 | $352,000.00 | 20 | — | — |
| 2021-11-15 | $371,200.00 | $371,200.00 | 33 | — | — |
| 2021-11-12 | $345,600.00 | $345,600.00 | 19 | — | — |
| 2021-11-11 | $345,600.00 | $345,600.00 | 21 | — | — |
| 2021-11-10 | $352,000.00 | $352,000.00 | 20 | — | — |
| 2021-11-09 | $377,600.00 | $377,600.00 | 25 | — | — |
| 2021-11-08 | $358,400.00 | $358,400.00 | 25 | — | — |
| 2021-11-05 | $352,000.00 | $352,000.00 | 23 | — | — |
| 2021-11-04 | $358,400.00 | $358,400.00 | 11 | — | — |
| 2021-11-03 | $364,800.00 | $364,800.00 | 15 | — | — |
| 2021-11-02 | $358,400.00 | $358,400.00 | 12 | — | — |
| 2021-11-01 | $371,200.00 | $371,200.00 | 16 | — | — |
| 2021-10-29 | $352,000.00 | $352,000.00 | 12 | — | — |
| 2021-10-28 | $352,000.00 | $352,000.00 | 16 | — | — |
| 2021-10-27 | $352,000.00 | $352,000.00 | 21 | — | — |
| 2021-10-26 | $371,200.00 | $371,200.00 | 26 | — | — |
| 2021-10-25 | $358,400.00 | $358,400.00 | 16 | — | — |
| 2021-10-22 | $352,000.00 | $352,000.00 | 31 | — | — |
| 2021-10-21 | $371,200.00 | $371,200.00 | 21 | — | — |
| 2021-10-20 | $371,200.00 | $371,200.00 | 21 | — | — |
| 2021-10-19 | $384,000.00 | $384,000.00 | 17 | — | — |
| 2021-10-18 | $390,400.00 | $390,400.00 | 41 | — | — |
| 2021-10-15 | $364,800.00 | $364,800.00 | 23 | — | — |
| 2021-10-14 | $352,000.00 | $352,000.00 | 39 | — | — |
| 2021-10-13 | $358,400.00 | $358,400.00 | 8 | — | — |
| 2021-10-12 | $358,400.00 | $358,400.00 | 19 | — | — |
| 2021-10-11 | $332,800.00 | $332,800.00 | 22 | — | — |
| 2021-10-08 | $339,200.00 | $339,200.00 | 26 | — | — |
| 2021-10-07 | $345,600.00 | $345,600.00 | 25 | — | — |
| 2021-10-06 | $339,200.00 | $339,200.00 | 22 | — | — |
| 2021-10-05 | $364,800.00 | $364,800.00 | 28 | — | — |
| 2021-10-04 | $364,800.00 | $364,800.00 | 16 | — | — |
| 2021-10-01 | $377,600.00 | $377,600.00 | 22 | — | — |
| 2021-09-30 | $384,000.00 | $384,000.00 | 29 | — | — |
| 2021-09-29 | $371,200.00 | $371,200.00 | 28 | — | — |
| 2021-09-28 | $377,600.00 | $377,600.00 | 27 | — | — |
| 2021-09-27 | $396,800.00 | $396,800.00 | 22 | — | — |
| 2021-09-24 | $390,400.00 | $390,400.00 | 14 | — | — |
| 2021-09-23 | $403,200.00 | $403,200.00 | 18 | — | — |
| 2021-09-22 | $384,000.00 | $384,000.00 | 23 | — | — |
| 2021-09-21 | $384,000.00 | $384,000.00 | 19 | — | — |
| 2021-09-20 | $377,600.00 | $377,600.00 | 21 | — | — |
| 2021-09-17 | $396,800.00 | $396,800.00 | 19 | — | — |
| 2021-09-16 | $403,200.00 | $403,200.00 | 17 | — | — |
| 2021-09-15 | $396,800.00 | $396,800.00 | 12 | — | — |
| 2021-09-14 | $390,400.00 | $390,400.00 | 27 | — | — |
| 2021-09-13 | $422,400.00 | $422,400.00 | 18 | — | — |
| 2021-09-10 | $422,400.00 | $422,400.00 | 13 | — | — |
| 2021-09-09 | $435,200.00 | $435,200.00 | 12 | — | — |
| 2021-09-08 | $428,800.00 | $428,800.00 | 18 | — | — |
| 2021-09-07 | $448,000.00 | $448,000.00 | 14 | — | — |
| 2021-09-03 | $454,400.00 | $454,400.00 | 15 | — | — |
| 2021-09-02 | $473,600.00 | $473,600.00 | 15 | — | — |
| 2021-09-01 | $467,200.00 | $467,200.00 | 15 | — | — |
| 2021-08-31 | $454,400.00 | $454,400.00 | 14 | — | — |
| 2021-08-30 | $441,600.00 | $441,600.00 | 12 | — | — |
| 2021-08-27 | $454,400.00 | $454,400.00 | 13 | — | — |
| 2021-08-26 | $448,000.00 | $448,000.00 | 20 | — | — |
| 2021-08-25 | $441,600.00 | $441,600.00 | 18 | — | — |
| 2021-08-24 | $454,400.00 | $454,400.00 | 56 | — | — |
| 2021-08-23 | $441,600.00 | $441,600.00 | 17 | — | — |
| 2021-08-20 | $422,400.00 | $422,400.00 | 17 | — | — |
| 2021-08-19 | $435,200.00 | $435,200.00 | 27 | — | — |
| 2021-08-18 | $428,800.00 | $428,800.00 | 25 | — | — |
| 2021-08-17 | $428,800.00 | $428,800.00 | 14 | — | — |
| 2021-08-16 | $435,200.00 | $435,200.00 | 14 | — | — |
| 2021-08-13 | $435,200.00 | $435,200.00 | 11 | — | — |
| 2021-08-12 | $448,000.00 | $448,000.00 | 12 | — | — |
| 2021-08-11 | $460,800.00 | $460,800.00 | 23 | — | — |
| 2021-08-10 | $499,200.00 | $499,200.00 | 34 | — | — |
| 2021-08-09 | $448,000.00 | $448,000.00 | 11 | — | — |
| 2021-08-06 | $441,600.00 | $441,600.00 | 14 | — | — |
| 2021-08-05 | $441,600.00 | $441,600.00 | 18 | — | — |
| 2021-08-04 | $422,400.00 | $422,400.00 | 16 | — | — |
| 2021-08-03 | $441,600.00 | $441,600.00 | 13 | — | — |
| 2021-08-02 | $460,800.00 | $460,800.00 | 9 | — | — |
| 2021-07-30 | $460,800.00 | $460,800.00 | 8 | — | — |
| 2021-07-29 | $467,200.00 | $467,200.00 | 11 | — | — |
| 2021-07-28 | $473,600.00 | $473,600.00 | 11 | — | — |
| 2021-07-27 | $467,200.00 | $467,200.00 | 24 | — | — |
| 2021-07-26 | $448,000.00 | $448,000.00 | 59 | — | — |
| 2021-07-23 | $627,200.00 | $627,200.00 | 20 | — | — |
| 2021-07-22 | $646,400.00 | $646,400.00 | 7 | — | — |
| 2021-07-21 | $672,000.00 | $672,000.00 | 16 | — | — |
| 2021-07-20 | $614,400.00 | $614,400.00 | 12 | — | — |
| 2021-07-19 | $627,200.00 | $627,200.00 | 8 | — | — |
| 2021-07-16 | $627,200.00 | $627,200.00 | 9 | — | — |
| 2021-07-15 | $633,600.00 | $633,600.00 | 9 | — | — |
| 2021-07-14 | $620,800.00 | $620,800.00 | 13 | — | — |
| 2021-07-13 | $646,400.00 | $646,400.00 | 10 | — | — |
| 2021-07-12 | $665,600.00 | $665,600.00 | 7 | — | — |
| 2021-07-09 | $684,800.00 | $684,800.00 | 9 | — | — |
| 2021-07-08 | $665,600.00 | $665,600.00 | 9 | — | — |
| 2021-07-07 | $665,600.00 | $665,600.00 | 12 | — | — |
| 2021-07-06 | $678,400.00 | $678,400.00 | 9 | — | — |
| 2021-07-02 | $697,600.00 | $697,600.00 | 11 | — | — |
| 2021-07-01 | $716,800.00 | $716,800.00 | 9 | — | — |
| 2021-06-30 | $710,400.00 | $710,400.00 | 16 | — | — |
| 2021-06-29 | $729,600.00 | $729,600.00 | 19 | — | — |
| 2021-06-28 | $774,400.00 | $774,400.00 | 28 | — | — |
| 2021-06-25 | $761,600.00 | $761,600.00 | 130 | — | — |
| 2021-06-24 | $704,000.00 | $704,000.00 | 22 | — | — |
| 2021-06-23 | $716,800.00 | $716,800.00 | 14 | — | — |
| 2021-06-22 | $710,400.00 | $710,400.00 | 10 | — | — |
| 2021-06-21 | $729,600.00 | $729,600.00 | 16 | — | — |
| 2021-06-18 | $780,800.00 | $780,800.00 | 9 | — | — |
| 2021-06-17 | $780,800.00 | $780,800.00 | 11 | — | — |
| 2021-06-16 | $787,200.00 | $787,200.00 | 18 | — | — |
| 2021-06-15 | $851,200.00 | $851,200.00 | 9 | — | — |
| 2021-06-14 | $889,600.00 | $889,600.00 | 10 | — | — |
| 2021-06-11 | $851,200.00 | $851,200.00 | 8 | — | — |
| 2021-06-10 | $832,000.00 | $832,000.00 | 15 | — | — |
| 2021-06-09 | $832,000.00 | $832,000.00 | 13 | — | — |
| 2021-06-08 | $870,400.00 | $870,400.00 | 22 | — | — |
| 2021-06-07 | $876,800.00 | $876,800.00 | 24 | — | — |
| 2021-06-04 | $838,400.00 | $838,400.00 | 41 | — | — |
| 2021-06-03 | $793,600.00 | $793,600.00 | 14 | — | — |
| 2021-06-02 | $793,600.00 | $793,600.00 | 15 | — | — |
| 2021-06-01 | $793,600.00 | $793,600.00 | 17 | — | — |
| 2021-05-28 | $755,200.00 | $755,200.00 | 13 | — | — |
| 2021-05-27 | $755,200.00 | $755,200.00 | 20 | — | — |
| 2021-05-26 | $716,800.00 | $716,800.00 | 11 | — | — |
| 2021-05-25 | $716,800.00 | $716,800.00 | 12 | — | — |
| 2021-05-24 | $729,600.00 | $729,600.00 | 6 | — | — |
| 2021-05-21 | $723,200.00 | $723,200.00 | 10 | — | — |
| 2021-05-20 | $723,200.00 | $723,200.00 | 11 | — | — |
| 2021-05-19 | $704,000.00 | $704,000.00 | 9 | — | — |
| 2021-05-18 | $697,600.00 | $697,600.00 | 19 | — | — |
| 2021-05-17 | $665,600.00 | $665,600.00 | 11 | — | — |
| 2021-05-14 | $678,400.00 | $678,400.00 | 12 | — | — |
| 2021-05-13 | $620,800.00 | $620,800.00 | 16 | — | — |
| 2021-05-12 | $665,600.00 | $665,600.00 | 9 | — | — |
| 2021-05-11 | $665,600.00 | $665,600.00 | 13 | — | — |
| 2021-05-10 | $659,200.00 | $659,200.00 | 14 | — | — |
| 2021-05-07 | $684,800.00 | $684,800.00 | 12 | — | — |
| 2021-05-06 | $704,000.00 | $704,000.00 | 18 | — | — |
| 2021-05-05 | $723,200.00 | $723,200.00 | 28 | — | — |
| 2021-05-04 | $736,000.00 | $736,000.00 | 20 | — | — |
| 2021-05-03 | $729,600.00 | $729,600.00 | 11 | — | — |
| 2021-04-30 | $729,600.00 | $729,600.00 | 9 | — | — |
| 2021-04-29 | $736,000.00 | $736,000.00 | 10 | — | — |
| 2021-04-28 | $729,600.00 | $729,600.00 | 15 | — | — |
| 2021-04-27 | $697,600.00 | $697,600.00 | 12 | — | — |
| 2021-04-26 | $704,000.00 | $704,000.00 | 18 | — | — |
| 2021-04-23 | $665,600.00 | $665,600.00 | 11 | — | — |
| 2021-04-22 | $659,200.00 | $659,200.00 | 22 | — | — |
| 2021-04-21 | $652,800.00 | $652,800.00 | 15 | — | — |
| 2021-04-20 | $640,000.00 | $640,000.00 | 18 | — | — |
| 2021-04-19 | $691,200.00 | $691,200.00 | 61 | — | — |
| 2021-04-16 | $627,200.00 | $627,200.00 | 21 | — | — |
| 2021-04-15 | $665,600.00 | $665,600.00 | 16 | — | — |
| 2021-04-14 | $697,600.00 | $697,600.00 | 9 | — | — |
| 2021-04-13 | $697,600.00 | $697,600.00 | 13 | — | — |
| 2021-04-12 | $697,600.00 | $697,600.00 | 19 | — | — |
| 2021-04-09 | $755,200.00 | $755,200.00 | 15 | — | — |
| 2021-04-08 | $742,400.00 | $742,400.00 | 10 | — | — |
| 2021-04-07 | $742,400.00 | $742,400.00 | 17 | — | — |
| 2021-04-06 | $774,400.00 | $774,400.00 | 11 | — | — |
| 2021-04-05 | $768,000.00 | $768,000.00 | 14 | — | — |
| 2021-04-01 | $780,800.00 | $780,800.00 | 16 | — | — |
| 2021-03-31 | $819,200.00 | $819,200.00 | 17 | — | — |
| 2021-03-30 | $800,000.00 | $800,000.00 | 16 | — | — |
| 2021-03-29 | $774,400.00 | $774,400.00 | 15 | — | — |
| 2021-03-26 | $812,800.00 | $812,800.00 | 14 | — | — |
| 2021-03-25 | $838,400.00 | $838,400.00 | 23 | — | — |
| 2021-03-24 | $793,600.00 | $793,600.00 | 23 | — | — |
| 2021-03-23 | $883,200.00 | $883,200.00 | 26 | — | — |
| 2021-03-22 | $953,600.00 | $953,600.00 | 47 | — | — |
| 2021-03-19 | $928,000.00 | $928,000.00 | 43 | — | — |
| 2021-03-18 | $876,800.00 | $876,800.00 | 42 | — | — |
| 2021-03-17 | $960,000.00 | $960,000.00 | 190 | — | — |
| 2021-03-16 | $812,800.00 | $812,800.00 | 22 | — | — |
| 2021-03-15 | $838,400.00 | $838,400.00 | 26 | — | — |
| 2021-03-12 | $812,800.00 | $812,800.00 | 22 | — | — |
| 2021-03-11 | $768,000.00 | $768,000.00 | 20 | — | — |
| 2021-03-10 | $729,600.00 | $729,600.00 | 25 | — | — |
| 2021-03-09 | $736,000.00 | $736,000.00 | 61 | — | — |
| 2021-03-08 | $652,800.00 | $652,800.00 | 20 | — | — |
| 2021-03-05 | $652,800.00 | $652,800.00 | 37 | — | — |
| 2021-03-04 | $620,800.00 | $620,800.00 | 47 | — | — |
| 2021-03-03 | $723,200.00 | $723,200.00 | 25 | — | — |
| 2021-03-02 | $780,800.00 | $780,800.00 | 18 | — | — |
| 2021-03-01 | $780,800.00 | $780,800.00 | 19 | — | — |
| 2021-02-26 | $761,600.00 | $761,600.00 | 25 | — | — |
| 2021-02-25 | $780,800.00 | $780,800.00 | 43 | — | — |
| 2021-02-24 | $800,000.00 | $800,000.00 | 29 | — | — |
| 2021-02-23 | $780,800.00 | $780,800.00 | 59 | — | — |
| 2021-02-22 | $825,600.00 | $825,600.00 | 35 | — | — |
| 2021-02-19 | $908,800.00 | $908,800.00 | 36 | — | — |
| 2021-02-18 | $934,400.00 | $934,400.00 | 59 | — | — |
| 2021-02-17 | $1.08M | $1.08M | 51 | — | — |
| 2021-02-16 | $1.13M | $1.13M | 56 | — | — |
| 2021-02-12 | $1.16M | $1.16M | 71 | — | — |
| 2021-02-11 | $1.28M | $1.28M | 200 | — | — |
| 2021-02-10 | $1.04M | $1.04M | 110 | — | — |
| 2021-02-09 | $1.03M | $1.03M | 210 | — | — |
| 2021-02-08 | $992,000.00 | $992,000.00 | 241 | — | — |
| 2021-02-05 | $812,800.00 | $812,800.00 | 58 | — | — |
| 2021-02-04 | $851,200.00 | $851,200.00 | 202 | — | — |
| 2021-02-03 | $768,000.00 | $768,000.00 | 145 | — | — |
| 2021-02-02 | $672,000.00 | $672,000.00 | 62 | — | — |
| 2021-02-01 | $620,800.00 | $620,800.00 | 32 | — | — |
| 2021-01-29 | $627,200.00 | $627,200.00 | 50 | — | — |
| 2021-01-28 | $627,200.00 | $627,200.00 | 64 | — | — |
| 2021-01-27 | $608,000.00 | $608,000.00 | 71 | — | — |
| 2021-01-26 | $633,600.00 | $633,600.00 | 39 | — | — |
| 2021-01-25 | $652,800.00 | $652,800.00 | 61 | — | — |
| 2021-01-22 | $659,200.00 | $659,200.00 | 57 | — | — |
| 2021-01-21 | $627,200.00 | $627,200.00 | 61 | — | — |
| 2021-01-20 | $595,200.00 | $595,200.00 | 38 | — | — |
| 2021-01-19 | $582,400.00 | $582,400.00 | 50 | — | — |
| 2021-01-15 | $582,400.00 | $582,400.00 | 47 | — | — |
| 2021-01-14 | $614,400.00 | $614,400.00 | 77 | — | — |
| 2021-01-13 | $640,000.00 | $640,000.00 | 152 | — | — |
| 2021-01-12 | $595,200.00 | $595,200.00 | 175 | — | — |
| 2021-01-11 | $524,800.00 | $524,800.00 | 246 | — | — |
| 2021-01-08 | $537,600.00 | $537,600.00 | 35 | — | — |
| 2021-01-07 | $505,600.00 | $505,600.00 | 26 | — | — |
| 2021-01-06 | $486,400.00 | $486,400.00 | 37 | — | — |
| 2021-01-05 | $524,800.00 | $524,800.00 | 79 | — | — |
| 2021-01-04 | $460,800.00 | $460,800.00 | 45 | — | — |