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
- 2019-11-05 to 2026-09-03
- 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 | $44,400.00 | $44,400.00 | 2 | — | — |
| 2021-12-30 | $46,400.00 | $46,400.00 | 4 | — | — |
| 2021-12-29 | $42,400.00 | $42,400.00 | 6 | — | — |
| 2021-12-28 | $38,400.00 | $38,400.00 | 4 | — | — |
| 2021-12-27 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2021-12-23 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2021-12-22 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2021-12-21 | $34,000.00 | $34,000.00 | 1 | — | — |
| 2021-12-20 | $33,040.00 | $33,040.00 | 2 | — | — |
| 2021-12-17 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2021-12-16 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2021-12-15 | $36,800.00 | $36,800.00 | 6 | — | — |
| 2021-12-14 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2021-12-13 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2021-12-10 | $36,320.00 | $36,320.00 | 5 | — | — |
| 2021-12-09 | $35,200.00 | $35,200.00 | 2 | — | — |
| 2021-12-08 | $37,040.00 | $37,040.00 | 2 | — | — |
| 2021-12-07 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2021-12-06 | $35,200.00 | $35,200.00 | 2 | — | — |
| 2021-12-03 | $27,840.00 | $27,840.00 | 8 | — | — |
| 2021-12-02 | $34,400.00 | $34,400.00 | 3 | — | — |
| 2021-12-01 | $33,520.00 | $33,520.00 | 4 | — | — |
| 2021-11-30 | $33,600.00 | $33,600.00 | 4 | — | — |
| 2021-11-29 | $37,600.00 | $37,600.00 | 2 | — | — |
| 2021-11-26 | $40,800.00 | $40,800.00 | 2 | — | — |
| 2021-11-24 | $44,000.00 | $44,000.00 | 3 | — | — |
| 2021-11-23 | $44,400.00 | $44,400.00 | 7 | — | — |
| 2021-11-22 | $44,000.00 | $44,000.00 | 3 | — | — |
| 2021-11-19 | $49,600.00 | $49,600.00 | 1 | — | — |
| 2021-11-18 | $52,000.00 | $52,000.00 | 2 | — | — |
| 2021-11-17 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2021-11-16 | $60,000.00 | $60,000.00 | 2 | — | — |
| 2021-11-15 | $59,200.00 | $59,200.00 | 1 | — | — |
| 2021-11-12 | $60,000.00 | $60,000.00 | 2 | — | — |
| 2021-11-11 | $56,000.00 | $56,000.00 | 1 | — | — |
| 2021-11-10 | $56,000.00 | $56,000.00 | 1 | — | — |
| 2021-11-09 | $58,400.00 | $58,400.00 | 2 | — | — |
| 2021-11-08 | $59,200.00 | $59,200.00 | 1 | — | — |
| 2021-11-05 | $58,400.00 | $58,400.00 | 3 | — | — |
| 2021-11-04 | $56,080.00 | $56,080.00 | 1 | — | — |
| 2021-11-03 | $56,800.00 | $56,800.00 | 2 | — | — |
| 2021-11-02 | $61,600.00 | $61,600.00 | 2 | — | — |
| 2021-11-01 | $62,240.00 | $62,240.00 | 2 | — | — |
| 2021-10-29 | $63,680.00 | $63,680.00 | 1 | — | — |
| 2021-10-28 | $70,960.00 | $70,960.00 | 1 | — | — |
| 2021-10-27 | $69,520.00 | $69,520.00 | 8 | — | — |
| 2021-10-26 | $67,840.00 | $67,840.00 | 4 | — | — |
| 2021-10-25 | $62,960.00 | $62,960.00 | 1 | — | — |
| 2021-10-22 | $66,240.00 | $66,240.00 | 1 | — | — |
| 2021-10-21 | $67,600.00 | $67,600.00 | 1 | — | — |
| 2021-10-20 | $72,000.00 | $72,000.00 | 1 | — | — |
| 2021-10-19 | $71,360.00 | $71,360.00 | 3 | — | — |
| 2021-10-18 | $66,640.00 | $66,640.00 | 5 | — | — |
| 2021-10-15 | $61,600.00 | $61,600.00 | 1 | — | — |
| 2021-10-14 | $58,800.00 | $58,800.00 | 1 | — | — |
| 2021-10-13 | $60,000.00 | $60,000.00 | 2 | — | — |
| 2021-10-12 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2021-10-11 | $55,440.00 | $55,440.00 | 2 | — | — |
| 2021-10-08 | $60,000.00 | $60,000.00 | 4 | — | — |
| 2021-10-07 | $61,600.00 | $61,600.00 | 11 | — | — |
| 2021-10-06 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2021-10-05 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2021-10-04 | $50,560.00 | $50,560.00 | 1 | — | — |
| 2021-10-01 | $55,200.00 | $55,200.00 | 1 | — | — |
| 2021-09-30 | $53,600.00 | $53,600.00 | 1 | — | — |
| 2021-09-29 | $50,240.00 | $50,240.00 | 1 | — | — |
| 2021-09-28 | $55,600.00 | $55,600.00 | 1 | — | — |
| 2021-09-27 | $56,240.00 | $56,240.00 | 0 | — | — |
| 2021-09-24 | $56,800.00 | $56,800.00 | 1 | — | — |
| 2021-09-23 | $54,320.00 | $54,320.00 | 1 | — | — |
| 2021-09-22 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2021-09-21 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2021-09-20 | $50,000.00 | $50,000.00 | 1 | — | — |
| 2021-09-17 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2021-09-16 | $52,800.00 | $52,800.00 | 6 | — | — |
| 2021-09-15 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2021-09-14 | $52,480.00 | $52,480.00 | 1 | — | — |
| 2021-09-13 | $54,080.00 | $54,080.00 | 2 | — | — |
| 2021-09-10 | $59,200.00 | $59,200.00 | 2 | — | — |
| 2021-09-09 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2021-09-08 | $59,120.00 | $59,120.00 | 2 | — | — |
| 2021-09-07 | $65,200.00 | $65,200.00 | 2 | — | — |
| 2021-09-03 | $67,920.00 | $67,920.00 | 1 | — | — |
| 2021-09-02 | $67,600.00 | $67,600.00 | 1 | — | — |
| 2021-09-01 | $66,160.00 | $66,160.00 | 2 | — | — |
| 2021-08-31 | $61,680.00 | $61,680.00 | 2 | — | — |
| 2021-08-30 | $62,320.00 | $62,320.00 | 1 | — | — |
| 2021-08-27 | $62,800.00 | $62,800.00 | 2 | — | — |
| 2021-08-26 | $61,280.00 | $61,280.00 | 1 | — | — |
| 2021-08-25 | $62,640.00 | $62,640.00 | 2 | — | — |
| 2021-08-24 | $63,040.00 | $63,040.00 | 6 | — | — |
| 2021-08-23 | $56,960.00 | $56,960.00 | 2 | — | — |
| 2021-08-20 | $56,560.00 | $56,560.00 | 3 | — | — |
| 2021-08-19 | $56,000.00 | $56,000.00 | 4 | — | — |
| 2021-08-18 | $66,240.00 | $66,240.00 | 2 | — | — |
| 2021-08-17 | $66,000.00 | $66,000.00 | 4 | — | — |
| 2021-08-16 | $76,720.00 | $76,720.00 | 2 | — | — |
| 2021-08-13 | $80,800.00 | $80,800.00 | 3 | — | — |
| 2021-08-12 | $84,000.00 | $84,000.00 | 2 | — | — |
| 2021-08-11 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2021-08-10 | $84,800.00 | $84,800.00 | 1 | — | — |
| 2021-08-09 | $86,400.00 | $86,400.00 | 1 | — | — |
| 2021-08-06 | $86,400.00 | $86,400.00 | 1 | — | — |
| 2021-08-05 | $87,200.00 | $87,200.00 | 1 | — | — |
| 2021-08-04 | $84,000.00 | $84,000.00 | 2 | — | — |
| 2021-08-03 | $91,200.00 | $91,200.00 | 1 | — | — |
| 2021-08-02 | $90,400.00 | $90,400.00 | 3 | — | — |
| 2021-07-30 | $102,400.00 | $102,400.00 | 8 | — | — |
| 2021-07-29 | $92,000.00 | $92,000.00 | 3 | — | — |
| 2021-07-28 | $87,200.00 | $87,200.00 | 1 | — | — |
| 2021-07-27 | $87,200.00 | $87,200.00 | 2 | — | — |
| 2021-07-26 | $87,200.00 | $87,200.00 | 5 | — | — |
| 2021-07-23 | $80,000.00 | $80,000.00 | 5 | — | — |
| 2021-07-22 | $88,000.00 | $88,000.00 | 2 | — | — |
| 2021-07-21 | $92,000.00 | $92,000.00 | 1 | — | — |
| 2021-07-20 | $88,800.00 | $88,800.00 | 2 | — | — |
| 2021-07-19 | $90,400.00 | $90,400.00 | 3 | — | — |
| 2021-07-16 | $91,200.00 | $91,200.00 | 5 | — | — |
| 2021-07-15 | $82,400.00 | $82,400.00 | 4 | — | — |
| 2021-07-14 | $84,800.00 | $84,800.00 | 4 | — | — |
| 2021-07-13 | $89,600.00 | $89,600.00 | 7 | — | — |
| 2021-07-12 | $103,200.00 | $103,200.00 | 1 | — | — |
| 2021-07-09 | $107,200.00 | $107,200.00 | 2 | — | — |
| 2021-07-08 | $96,800.00 | $96,800.00 | 4 | — | — |
| 2021-07-07 | $101,600.00 | $101,600.00 | 3 | — | — |
| 2021-07-06 | $104,800.00 | $104,800.00 | 3 | — | — |
| 2021-07-02 | $112,800.00 | $112,800.00 | 5 | — | — |
| 2021-07-01 | $108,000.00 | $108,000.00 | 14 | — | — |
| 2021-06-30 | $112,800.00 | $112,800.00 | 2 | — | — |
| 2021-06-29 | $116,800.00 | $116,800.00 | 7 | — | — |
| 2021-06-28 | $118,400.00 | $118,400.00 | 4 | — | — |
| 2021-06-25 | $121,600.00 | $121,600.00 | 12 | — | — |
| 2021-06-24 | $131,200.00 | $131,200.00 | 15 | — | — |
| 2021-06-23 | $120,000.00 | $120,000.00 | 11 | — | — |
| 2021-06-22 | $118,400.00 | $118,400.00 | 19 | — | — |
| 2021-06-21 | $104,800.00 | $104,800.00 | 20 | — | — |
| 2021-06-18 | $102,400.00 | $102,400.00 | 10 | — | — |
| 2021-06-17 | $104,800.00 | $104,800.00 | 22 | — | — |
| 2021-06-16 | $111,200.00 | $111,200.00 | 21 | — | — |
| 2021-06-15 | $123,200.00 | $123,200.00 | 12 | — | — |
| 2021-06-14 | $133,600.00 | $133,600.00 | 16 | — | — |
| 2021-06-11 | $144,800.00 | $144,800.00 | 15 | — | — |
| 2021-06-10 | $156,000.00 | $156,000.00 | 42 | — | — |
| 2021-06-09 | $144,800.00 | $144,800.00 | 21 | — | — |
| 2021-06-08 | $125,600.00 | $125,600.00 | 10 | — | — |
| 2021-06-07 | $135,200.00 | $135,200.00 | 10 | — | — |
| 2021-06-04 | $134,400.00 | $134,400.00 | 67 | — | — |
| 2021-06-03 | $120,000.00 | $120,000.00 | 39 | — | — |
| 2021-06-02 | $97,600.00 | $97,600.00 | 55 | — | — |
| 2021-06-01 | $79,360.00 | $79,360.00 | 9 | — | — |
| 2021-05-28 | $82,400.00 | $82,400.00 | 6 | — | — |
| 2021-05-27 | $85,600.00 | $85,600.00 | 9 | — | — |
| 2021-05-26 | $86,400.00 | $86,400.00 | 5 | — | — |
| 2021-05-25 | $91,200.00 | $91,200.00 | 5 | — | — |
| 2021-05-24 | $96,800.00 | $96,800.00 | 2 | — | — |
| 2021-05-21 | $101,600.00 | $101,600.00 | 4 | — | — |
| 2021-05-20 | $99,200.00 | $99,200.00 | 2 | — | — |
| 2021-05-19 | $103,200.00 | $103,200.00 | 2 | — | — |
| 2021-05-18 | $111,200.00 | $111,200.00 | 7 | — | — |
| 2021-05-17 | $104,800.00 | $104,800.00 | 4 | — | — |
| 2021-05-14 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2021-05-13 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2021-05-12 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2021-05-11 | $143,200.00 | $143,200.00 | 0 | — | — |
| 2021-05-10 | $140,000.00 | $140,000.00 | 0 | — | — |
| 2021-05-07 | $154,400.00 | $154,400.00 | 0 | — | — |
| 2021-05-06 | $155,200.00 | $155,200.00 | 0 | — | — |
| 2021-05-05 | $160,000.00 | $160,000.00 | 0 | — | — |
| 2021-05-04 | $155,200.00 | $155,200.00 | 0 | — | — |
| 2021-05-03 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2021-04-30 | $159,200.00 | $159,200.00 | 0 | — | — |
| 2021-04-29 | $159,200.00 | $159,200.00 | 0 | — | — |
| 2021-04-28 | $162,400.00 | $162,400.00 | 0 | — | — |
| 2021-04-27 | $164,000.00 | $164,000.00 | 0 | — | — |
| 2021-04-26 | $164,000.00 | $164,000.00 | 0 | — | — |
| 2021-04-23 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2021-04-22 | $159,200.00 | $159,200.00 | 0 | — | — |
| 2021-04-21 | $160,800.00 | $160,800.00 | 0 | — | — |
| 2021-04-20 | $164,000.00 | $164,000.00 | 0 | — | — |
| 2021-04-19 | $175,200.00 | $175,200.00 | 0 | — | — |
| 2021-04-16 | $160,800.00 | $160,800.00 | 1 | — | — |
| 2021-04-15 | $169,600.00 | $169,600.00 | 0 | — | — |
| 2021-04-14 | $177,600.00 | $177,600.00 | 0 | — | — |
| 2021-04-13 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2021-04-12 | $182,400.00 | $182,400.00 | 0 | — | — |
| 2021-04-09 | $197,600.00 | $197,600.00 | 0 | — | — |
| 2021-04-08 | $202,400.00 | $202,400.00 | 1 | — | — |
| 2021-04-07 | $213,600.00 | $213,600.00 | 3 | — | — |
| 2021-04-06 | $203,200.00 | $203,200.00 | 0 | — | — |
| 2021-04-05 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2021-04-01 | $208,000.00 | $208,000.00 | 0 | — | — |
| 2021-03-31 | $208,000.00 | $208,000.00 | 0 | — | — |
| 2021-03-30 | $210,400.00 | $210,400.00 | 0 | — | — |
| 2021-03-29 | $212,000.00 | $212,000.00 | 1 | — | — |
| 2021-03-26 | $213,600.00 | $213,600.00 | 1 | — | — |
| 2021-03-25 | $200,800.00 | $200,800.00 | 0 | — | — |
| 2021-03-24 | $208,000.00 | $208,000.00 | 0 | — | — |
| 2021-03-23 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2021-03-22 | $238,400.00 | $238,400.00 | 0 | — | — |
| 2021-03-19 | $245,600.00 | $245,600.00 | 0 | — | — |
| 2021-03-18 | $236,800.00 | $236,800.00 | 0 | — | — |
| 2021-03-17 | $248,800.00 | $248,800.00 | 1 | — | — |
| 2021-03-16 | $232,800.00 | $232,800.00 | 1 | — | — |
| 2021-03-15 | $236,000.00 | $236,000.00 | 1 | — | — |
| 2021-03-12 | $241,600.00 | $241,600.00 | 2 | — | — |
| 2021-03-11 | $235,200.00 | $235,200.00 | 1 | — | — |
| 2021-03-10 | $220,000.00 | $220,000.00 | 1 | — | — |
| 2021-03-09 | $213,600.00 | $213,600.00 | 1 | — | — |
| 2021-03-08 | $199,200.00 | $199,200.00 | 0 | — | — |
| 2021-03-05 | $198,400.00 | $198,400.00 | 1 | — | — |
| 2021-03-04 | $188,800.00 | $188,800.00 | 2 | — | — |
| 2021-03-03 | $195,200.00 | $195,200.00 | 1 | — | — |
| 2021-03-02 | $208,000.00 | $208,000.00 | 0 | — | — |
| 2021-03-01 | $210,400.00 | $210,400.00 | 1 | — | — |
| 2021-02-26 | $207,200.00 | $207,200.00 | 1 | — | — |
| 2021-02-25 | $221,600.00 | $221,600.00 | 1 | — | — |
| 2021-02-24 | $236,800.00 | $236,800.00 | 1 | — | — |
| 2021-02-23 | $229,600.00 | $229,600.00 | 2 | — | — |
| 2021-02-22 | $248,800.00 | $248,800.00 | 1 | — | — |
| 2021-02-19 | $251,200.00 | $251,200.00 | 1 | — | — |
| 2021-02-18 | $242,400.00 | $242,400.00 | 2 | — | — |
| 2021-02-17 | $264,000.00 | $264,000.00 | 2 | — | — |
| 2021-02-16 | $289,600.00 | $289,600.00 | 2 | — | — |
| 2021-02-12 | $298,400.00 | $298,400.00 | 1 | — | — |
| 2021-02-11 | $292,800.00 | $292,800.00 | 2 | — | — |
| 2021-02-10 | $291,280.00 | $291,280.00 | 4 | — | — |
| 2021-02-09 | $300,000.00 | $300,000.00 | 3 | — | — |
| 2021-02-08 | $309,600.00 | $309,600.00 | 5 | — | — |
| 2021-02-05 | $265,600.00 | $265,600.00 | 5 | — | — |
| 2021-02-04 | $251,200.00 | $251,200.00 | 2 | — | — |
| 2021-02-03 | $248,800.00 | $248,800.00 | 4 | — | — |
| 2021-02-02 | $230,400.00 | $230,400.00 | 1 | — | — |
| 2021-02-01 | $241,600.00 | $241,600.00 | 4 | — | — |
| 2021-01-29 | $218,400.00 | $218,400.00 | 3 | — | — |
| 2021-01-28 | $231,200.00 | $231,200.00 | 3 | — | — |
| 2021-01-27 | $255,200.00 | $255,200.00 | 7 | — | — |
| 2021-01-26 | $288,000.00 | $288,000.00 | 19 | — | — |
| 2021-01-25 | $221,600.00 | $221,600.00 | 12 | — | — |
| 2021-01-22 | $208,000.00 | $208,000.00 | 2 | — | — |
| 2021-01-21 | $210,400.00 | $210,400.00 | 5 | — | — |
| 2021-01-20 | $188,800.00 | $188,800.00 | 3 | — | — |
| 2021-01-19 | $196,800.00 | $196,800.00 | 3 | — | — |
| 2021-01-15 | $212,000.00 | $212,000.00 | 2 | — | — |
| 2021-01-14 | $216,800.00 | $216,800.00 | 2 | — | — |
| 2021-01-13 | $226,400.00 | $226,400.00 | 3 | — | — |
| 2021-01-12 | $212,000.00 | $212,000.00 | 2 | — | — |
| 2021-01-11 | $212,000.00 | $212,000.00 | 0 | — | — |
| 2021-01-08 | $212,800.00 | $212,800.00 | 2 | — | — |
| 2021-01-07 | $208,800.00 | $208,800.00 | 2 | — | — |
| 2021-01-06 | $209,600.00 | $209,600.00 | 0 | — | — |
| 2021-01-05 | $211,200.00 | $211,200.00 | 0 | — | — |
| 2021-01-04 | $212,000.00 | $212,000.00 | 1 | — | — |