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
- 2018-09-27 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 | $14,820.00 | $14,820.00 | 17 | — | — |
| 2021-12-30 | $15,485.00 | $15,485.00 | 26 | — | — |
| 2021-12-29 | $15,390.00 | $15,390.00 | 33 | — | — |
| 2021-12-28 | $14,915.00 | $14,915.00 | 16 | — | — |
| 2021-12-27 | $15,960.00 | $15,960.00 | 10 | — | — |
| 2021-12-23 | $16,435.00 | $16,435.00 | 11 | — | — |
| 2021-12-22 | $15,675.00 | $15,675.00 | 13 | — | — |
| 2021-12-21 | $15,200.00 | $15,200.00 | 29 | — | — |
| 2021-12-20 | $15,010.00 | $15,010.00 | 22 | — | — |
| 2021-12-17 | $15,675.00 | $15,675.00 | 10 | — | — |
| 2021-12-16 | $14,725.00 | $14,725.00 | 24 | — | — |
| 2021-12-15 | $15,675.00 | $15,675.00 | 43 | — | — |
| 2021-12-14 | $16,625.00 | $16,625.00 | 17 | — | — |
| 2021-12-13 | $17,290.00 | $17,290.00 | 7 | — | — |
| 2021-12-10 | $18,240.00 | $18,240.00 | 4 | — | — |
| 2021-12-09 | $18,430.00 | $18,430.00 | 6 | — | — |
| 2021-12-08 | $18,905.00 | $18,905.00 | 12 | — | — |
| 2021-12-07 | $17,575.00 | $17,575.00 | 14 | — | — |
| 2021-12-06 | $17,290.00 | $17,290.00 | 25 | — | — |
| 2021-12-03 | $16,530.00 | $16,530.00 | 23 | — | — |
| 2021-12-02 | $17,860.00 | $17,860.00 | 55 | — | — |
| 2021-12-01 | $19,665.00 | $19,665.00 | 23 | — | — |
| 2021-11-30 | $21,185.00 | $21,185.00 | 25 | — | — |
| 2021-11-29 | $22,515.00 | $22,515.00 | 12 | — | — |
| 2021-11-26 | $23,275.00 | $23,275.00 | 25 | — | — |
| 2021-11-24 | $24,415.00 | $24,415.00 | 66 | — | — |
| 2021-11-23 | $22,990.00 | $22,990.00 | 37 | — | — |
| 2021-11-22 | $24,890.00 | $24,890.00 | 23 | — | — |
| 2021-11-19 | $24,225.00 | $24,225.00 | 16 | — | — |
| 2021-11-18 | $23,940.00 | $23,940.00 | 33 | — | — |
| 2021-11-17 | $25,270.00 | $25,270.00 | 10 | — | — |
| 2021-11-16 | $25,175.00 | $25,175.00 | 26 | — | — |
| 2021-11-15 | $26,410.00 | $26,410.00 | 26 | — | — |
| 2021-11-12 | $27,075.00 | $27,075.00 | 15 | — | — |
| 2021-11-11 | $27,740.00 | $27,740.00 | 15 | — | — |
| 2021-11-10 | $27,835.00 | $27,835.00 | 20 | — | — |
| 2021-11-09 | $27,930.00 | $27,930.00 | 24 | — | — |
| 2021-11-08 | $28,500.00 | $28,500.00 | 15 | — | — |
| 2021-11-05 | $28,785.00 | $28,785.00 | 15 | — | — |
| 2021-11-04 | $29,355.00 | $29,355.00 | 13 | — | — |
| 2021-11-03 | $29,735.00 | $29,735.00 | 33 | — | — |
| 2021-11-02 | $29,640.00 | $29,640.00 | 47 | — | — |
| 2021-11-01 | $28,690.00 | $28,690.00 | 21 | — | — |
| 2021-10-29 | $28,500.00 | $28,500.00 | 20 | — | — |
| 2021-10-28 | $28,975.00 | $28,975.00 | 23 | — | — |
| 2021-10-27 | $28,595.00 | $28,595.00 | 27 | — | — |
| 2021-10-26 | $29,070.00 | $29,070.00 | 46 | — | — |
| 2021-10-25 | $28,595.00 | $28,595.00 | 29 | — | — |
| 2021-10-22 | $28,595.00 | $28,595.00 | 107 | — | — |
| 2021-10-21 | $30,590.00 | $30,590.00 | 490 | — | — |
| 2021-10-20 | $28,500.00 | $28,500.00 | 39 | — | — |
| 2021-10-19 | $29,355.00 | $29,355.00 | 70 | — | — |
| 2021-10-18 | $29,165.00 | $29,165.00 | 42 | — | — |
| 2021-10-15 | $28,975.00 | $28,975.00 | 25 | — | — |
| 2021-10-14 | $30,305.00 | $30,305.00 | 35 | — | — |
| 2021-10-13 | $30,400.00 | $30,400.00 | 31 | — | — |
| 2021-10-12 | $31,730.00 | $31,730.00 | 86 | — | — |
| 2021-10-11 | $31,730.00 | $31,730.00 | 193 | — | — |
| 2021-10-08 | $27,740.00 | $27,740.00 | 38 | — | — |
| 2021-10-07 | $28,785.00 | $28,785.00 | 24 | — | — |
| 2021-10-06 | $28,595.00 | $28,595.00 | 20 | — | — |
| 2021-10-05 | $28,215.00 | $28,215.00 | 18 | — | — |
| 2021-10-04 | $27,930.00 | $27,930.00 | 23 | — | — |
| 2021-10-01 | $28,595.00 | $28,595.00 | 26 | — | — |
| 2021-09-30 | $29,830.00 | $29,830.00 | 27 | — | — |
| 2021-09-29 | $28,880.00 | $28,880.00 | 20 | — | — |
| 2021-09-28 | $30,210.00 | $30,210.00 | 24 | — | — |
| 2021-09-27 | $31,825.00 | $31,825.00 | 69 | — | — |
| 2021-09-24 | $28,880.00 | $28,880.00 | 8 | — | — |
| 2021-09-23 | $29,545.00 | $29,545.00 | 18 | — | — |
| 2021-09-22 | $28,500.00 | $28,500.00 | 36 | — | — |
| 2021-09-21 | $30,590.00 | $30,590.00 | 261 | — | — |
| 2021-09-20 | $27,455.00 | $27,455.00 | 36 | — | — |
| 2021-09-17 | $29,735.00 | $29,735.00 | 32 | — | — |
| 2021-09-16 | $28,310.00 | $28,310.00 | 12 | — | — |
| 2021-09-15 | $28,690.00 | $28,690.00 | 18 | — | — |
| 2021-09-14 | $27,930.00 | $27,930.00 | 34 | — | — |
| 2021-09-13 | $29,450.00 | $29,450.00 | 30 | — | — |
| 2021-09-10 | $30,020.00 | $30,020.00 | 32 | — | — |
| 2021-09-09 | $29,545.00 | $29,545.00 | 24 | — | — |
| 2021-09-08 | $28,880.00 | $28,880.00 | 25 | — | — |
| 2021-09-07 | $29,735.00 | $29,735.00 | 20 | — | — |
| 2021-09-03 | $30,305.00 | $30,305.00 | 24 | — | — |
| 2021-09-02 | $30,970.00 | $30,970.00 | 24 | — | — |
| 2021-09-01 | $29,830.00 | $29,830.00 | 23 | — | — |
| 2021-08-31 | $31,065.00 | $31,065.00 | 54 | — | — |
| 2021-08-30 | $28,690.00 | $28,690.00 | 35 | — | — |
| 2021-08-27 | $29,830.00 | $29,830.00 | 90 | — | — |
| 2021-08-26 | $28,595.00 | $28,595.00 | 33 | — | — |
| 2021-08-25 | $28,785.00 | $28,785.00 | 34 | — | — |
| 2021-08-24 | $28,215.00 | $28,215.00 | 37 | — | — |
| 2021-08-23 | $27,835.00 | $27,835.00 | 46 | — | — |
| 2021-08-20 | $25,555.00 | $25,555.00 | 50 | — | — |
| 2021-08-19 | $24,320.00 | $24,320.00 | 41 | — | — |
| 2021-08-18 | $25,365.00 | $25,365.00 | 159 | — | — |
| 2021-08-17 | $23,465.00 | $23,465.00 | 159 | — | — |
| 2021-08-16 | $28,405.00 | $28,405.00 | 220 | — | — |
| 2021-08-13 | $31,255.00 | $31,255.00 | 72 | — | — |
| 2021-08-12 | $31,540.00 | $31,540.00 | 63 | — | — |
| 2021-08-11 | $31,920.00 | $31,920.00 | 155 | — | — |
| 2021-08-10 | $30,875.00 | $30,875.00 | 43 | — | — |
| 2021-08-09 | $31,635.00 | $31,635.00 | 82 | — | — |
| 2021-08-06 | $31,825.00 | $31,825.00 | 50 | — | — |
| 2021-08-05 | $31,160.00 | $31,160.00 | 69 | — | — |
| 2021-08-04 | $31,160.00 | $31,160.00 | 72 | — | — |
| 2021-08-03 | $31,825.00 | $31,825.00 | 278 | — | — |
| 2021-08-02 | $38,665.00 | $38,665.00 | 2,795 | — | — |
| 2021-07-30 | $32,585.00 | $32,585.00 | 204 | — | — |
| 2021-07-29 | $32,015.00 | $32,015.00 | 80 | — | — |
| 2021-07-28 | $32,015.00 | $32,015.00 | 36 | — | — |
| 2021-07-27 | $30,780.00 | $30,780.00 | 67 | — | — |
| 2021-07-26 | $30,875.00 | $30,875.00 | 57 | — | — |
| 2021-07-23 | $32,015.00 | $32,015.00 | 204 | — | — |
| 2021-07-22 | $34,770.00 | $34,770.00 | 142 | — | — |
| 2021-07-21 | $35,530.00 | $35,530.00 | 82 | — | — |
| 2021-07-20 | $33,535.00 | $33,535.00 | 55 | — | — |
| 2021-07-19 | $31,825.00 | $31,825.00 | 36 | — | — |
| 2021-07-16 | $32,775.00 | $32,775.00 | 29 | — | — |
| 2021-07-15 | $33,440.00 | $33,440.00 | 31 | — | — |
| 2021-07-14 | $33,725.00 | $33,725.00 | 78 | — | — |
| 2021-07-13 | $36,385.00 | $36,385.00 | 177 | — | — |
| 2021-07-12 | $38,190.00 | $38,190.00 | 50 | — | — |
| 2021-07-09 | $38,760.00 | $38,760.00 | 77 | — | — |
| 2021-07-08 | $39,995.00 | $39,995.00 | 207 | — | — |
| 2021-07-07 | $36,005.00 | $36,005.00 | 84 | — | — |
| 2021-07-06 | $38,000.00 | $38,000.00 | 126 | — | — |
| 2021-07-02 | $44,840.00 | $44,840.00 | 347 | — | — |
| 2021-07-01 | $42,085.00 | $42,085.00 | 68 | — | — |
| 2021-06-30 | $41,515.00 | $41,515.00 | 74 | — | — |
| 2021-06-29 | $44,080.00 | $44,080.00 | 97 | — | — |
| 2021-06-28 | $47,215.00 | $47,215.00 | 74 | — | — |
| 2021-06-25 | $49,685.00 | $49,685.00 | 92 | — | — |
| 2021-06-24 | $48,735.00 | $48,735.00 | 59 | — | — |
| 2021-06-23 | $49,400.00 | $49,400.00 | 186 | — | — |
| 2021-06-22 | $46,835.00 | $46,835.00 | 186 | — | — |
| 2021-06-21 | $45,410.00 | $45,410.00 | 97 | — | — |
| 2021-06-18 | $49,590.00 | $49,590.00 | 104 | — | — |
| 2021-06-17 | $49,495.00 | $49,495.00 | 62 | — | — |
| 2021-06-16 | $51,110.00 | $51,110.00 | 107 | — | — |
| 2021-06-15 | $49,685.00 | $49,685.00 | 123 | — | — |
| 2021-06-14 | $53,675.00 | $53,675.00 | 173 | — | — |
| 2021-06-11 | $56,525.00 | $56,525.00 | 192 | — | — |
| 2021-06-10 | $62,795.00 | $62,795.00 | 299 | — | — |
| 2021-06-09 | $67,355.00 | $67,355.00 | 661 | — | — |
| 2021-06-08 | $69,825.00 | $69,825.00 | 1,231 | — | — |
| 2021-06-07 | $86,830.00 | $86,830.00 | 13,628 | — | — |
| 2021-06-04 | $46,360.00 | $46,360.00 | 3,937 | — | — |
| 2021-06-03 | $41,325.00 | $41,325.00 | 1,238 | — | — |
| 2021-06-02 | $35,340.00 | $35,340.00 | 403 | — | — |
| 2021-06-01 | $32,205.00 | $32,205.00 | 143 | — | — |
| 2021-05-28 | $30,875.00 | $30,875.00 | 101 | — | — |
| 2021-05-27 | $31,160.00 | $31,160.00 | 145 | — | — |
| 2021-05-26 | $30,875.00 | $30,875.00 | 257 | — | — |
| 2021-05-25 | $29,640.00 | $29,640.00 | 113 | — | — |
| 2021-05-24 | $30,020.00 | $30,020.00 | 211 | — | — |
| 2021-05-21 | $31,920.00 | $31,920.00 | 403 | — | — |
| 2021-05-20 | $29,925.00 | $29,925.00 | 285 | — | — |
| 2021-05-19 | $28,785.00 | $28,785.00 | 115 | — | — |
| 2021-05-18 | $28,975.00 | $28,975.00 | 102 | — | — |
| 2021-05-17 | $30,495.00 | $30,495.00 | 155 | — | — |
| 2021-05-14 | $33,630.00 | $33,630.00 | 210 | — | — |
| 2021-05-13 | $33,725.00 | $33,725.00 | 433 | — | — |
| 2021-05-12 | $37,240.00 | $37,240.00 | 7,990 | — | — |
| 2021-05-11 | $31,540.00 | $31,540.00 | 65 | — | — |
| 2021-05-10 | $34,295.00 | $34,295.00 | 49 | — | — |
| 2021-05-07 | $39,235.00 | $39,235.00 | 144 | — | — |
| 2021-05-06 | $35,910.00 | $35,910.00 | 426 | — | — |
| 2021-05-05 | $34,770.00 | $34,770.00 | 512 | — | — |
| 2021-05-04 | $35,340.00 | $35,340.00 | 158 | — | — |
| 2021-05-03 | $35,340.00 | $35,340.00 | 42 | — | — |
| 2021-04-30 | $36,955.00 | $36,955.00 | 35 | — | — |
| 2021-04-29 | $40,090.00 | $40,090.00 | 89 | — | — |
| 2021-04-28 | $39,045.00 | $39,045.00 | 13 | — | — |
| 2021-04-27 | $40,660.00 | $40,660.00 | 23 | — | — |
| 2021-04-26 | $40,375.00 | $40,375.00 | 55 | — | — |
| 2021-04-23 | $38,380.00 | $38,380.00 | 23 | — | — |
| 2021-04-22 | $36,765.00 | $36,765.00 | 14 | — | — |
| 2021-04-21 | $35,435.00 | $35,435.00 | 25 | — | — |
| 2021-04-20 | $35,245.00 | $35,245.00 | 54 | — | — |
| 2021-04-19 | $36,765.00 | $36,765.00 | 50 | — | — |
| 2021-04-16 | $36,195.00 | $36,195.00 | 23 | — | — |
| 2021-04-15 | $36,765.00 | $36,765.00 | 12 | — | — |
| 2021-04-14 | $37,525.00 | $37,525.00 | 43 | — | — |
| 2021-04-13 | $38,095.00 | $38,095.00 | 34 | — | — |
| 2021-04-12 | $40,470.00 | $40,470.00 | 65 | — | — |
| 2021-04-09 | $44,935.00 | $44,935.00 | 33 | — | — |
| 2021-04-08 | $44,650.00 | $44,650.00 | 25 | — | — |
| 2021-04-07 | $44,555.00 | $44,555.00 | 9 | — | — |
| 2021-04-06 | $46,170.00 | $46,170.00 | 36 | — | — |
| 2021-04-05 | $44,745.00 | $44,745.00 | 28 | — | — |
| 2021-04-01 | $46,645.00 | $46,645.00 | 49 | — | — |
| 2021-03-31 | $44,270.00 | $44,270.00 | 6 | — | — |
| 2021-03-30 | $44,080.00 | $44,080.00 | 31 | — | — |
| 2021-03-29 | $48,355.00 | $48,355.00 | 41 | — | — |
| 2021-03-26 | $49,590.00 | $49,590.00 | 48 | — | — |
| 2021-03-25 | $51,680.00 | $51,680.00 | 46 | — | — |
| 2021-03-24 | $49,495.00 | $49,495.00 | 11 | — | — |
| 2021-03-23 | $53,960.00 | $53,960.00 | 46 | — | — |
| 2021-03-22 | $58,520.00 | $58,520.00 | 24 | — | — |
| 2021-03-19 | $59,090.00 | $59,090.00 | 8 | — | — |
| 2021-03-18 | $57,285.00 | $57,285.00 | 5 | — | — |
| 2021-03-17 | $60,610.00 | $60,610.00 | 24 | — | — |
| 2021-03-16 | $57,950.00 | $57,950.00 | 55 | — | — |
| 2021-03-15 | $57,475.00 | $57,475.00 | 22 | — | — |
| 2021-03-12 | $58,710.00 | $58,710.00 | 12 | — | — |
| 2021-03-11 | $58,615.00 | $58,615.00 | 10 | — | — |
| 2021-03-10 | $56,525.00 | $56,525.00 | 8 | — | — |
| 2021-03-09 | $55,195.00 | $55,195.00 | 21 | — | — |
| 2021-03-08 | $54,055.00 | $54,055.00 | 23 | — | — |
| 2021-03-05 | $55,100.00 | $55,100.00 | 29 | — | — |
| 2021-03-04 | $54,625.00 | $54,625.00 | 55 | — | — |
| 2021-03-03 | $67,070.00 | $67,070.00 | 31 | — | — |
| 2021-03-02 | $69,635.00 | $69,635.00 | 36 | — | — |
| 2021-03-01 | $66,975.00 | $66,975.00 | 45 | — | — |
| 2021-02-26 | $65,360.00 | $65,360.00 | 27 | — | — |
| 2021-02-25 | $72,105.00 | $72,105.00 | 46 | — | — |
| 2021-02-24 | $74,100.00 | $74,100.00 | 58 | — | — |
| 2021-02-23 | $75,050.00 | $75,050.00 | 68 | — | — |
| 2021-02-22 | $83,410.00 | $83,410.00 | 25 | — | — |
| 2021-02-19 | $81,890.00 | $81,890.00 | 25 | — | — |
| 2021-02-18 | $81,795.00 | $81,795.00 | 41 | — | — |
| 2021-02-17 | $85,215.00 | $85,215.00 | 30 | — | — |
| 2021-02-16 | $83,030.00 | $83,030.00 | 27 | — | — |
| 2021-02-12 | $80,655.00 | $80,655.00 | 39 | — | — |
| 2021-02-11 | $76,000.00 | $76,000.00 | 26 | — | — |
| 2021-02-10 | $76,950.00 | $76,950.00 | 30 | — | — |
| 2021-02-09 | $78,470.00 | $78,470.00 | 149 | — | — |
| 2021-02-08 | $71,440.00 | $71,440.00 | 15 | — | — |
| 2021-02-05 | $72,295.00 | $72,295.00 | 29 | — | — |
| 2021-02-04 | $76,095.00 | $76,095.00 | 183 | — | — |
| 2021-02-03 | $63,270.00 | $63,270.00 | 30 | — | — |
| 2021-02-02 | $63,650.00 | $63,650.00 | 56 | — | — |
| 2021-02-01 | $65,550.00 | $65,550.00 | 119 | — | — |
| 2021-01-29 | $62,605.00 | $62,605.00 | 51 | — | — |
| 2021-01-28 | $68,020.00 | $68,020.00 | 55 | — | — |
| 2021-01-27 | $66,500.00 | $66,500.00 | 36 | — | — |
| 2021-01-26 | $75,905.00 | $75,905.00 | 32 | — | — |
| 2021-01-25 | $74,385.00 | $74,385.00 | 32 | — | — |
| 2021-01-22 | $73,245.00 | $73,245.00 | 32 | — | — |
| 2021-01-21 | $71,250.00 | $71,250.00 | 37 | — | — |
| 2021-01-20 | $68,400.00 | $68,400.00 | 34 | — | — |
| 2021-01-19 | $67,640.00 | $67,640.00 | 33 | — | — |
| 2021-01-15 | $66,215.00 | $66,215.00 | 29 | — | — |
| 2021-01-14 | $67,260.00 | $67,260.00 | 30 | — | — |
| 2021-01-13 | $64,980.00 | $64,980.00 | 17 | — | — |
| 2021-01-12 | $62,890.00 | $62,890.00 | 20 | — | — |
| 2021-01-11 | $62,415.00 | $62,415.00 | 14 | — | — |
| 2021-01-08 | $63,270.00 | $63,270.00 | 13 | — | — |
| 2021-01-07 | $62,035.00 | $62,035.00 | 24 | — | — |
| 2021-01-06 | $61,085.00 | $61,085.00 | 40 | — | — |
| 2021-01-05 | $67,545.00 | $67,545.00 | 32 | — | — |
| 2021-01-04 | $66,975.00 | $66,975.00 | 8 | — | — |