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
- 1999-12-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 2021-12-31 | $20.00 | $20.00 | 24,507 |
| 2021-12-30 | $28.00 | $28.00 | 13,647 |
| 2021-12-29 | $25.40 | $25.40 | 1,003 |
| 2021-12-28 | $26.00 | $26.00 | 955 |
| 2021-12-27 | $26.00 | $26.00 | 1,310 |
| 2021-12-23 | $26.00 | $26.00 | 6,263 |
| 2021-12-22 | $28.00 | $28.00 | 2,220 |
| 2021-12-21 | $27.00 | $27.00 | 1,090 |
| 2021-12-20 | $28.00 | $28.00 | 4,701 |
| 2021-12-17 | $28.00 | $28.00 | 1,765 |
| 2021-12-16 | $28.00 | $28.00 | 2,095 |
| 2021-12-15 | $30.00 | $30.00 | 1,998 |
| 2021-12-14 | $32.00 | $32.00 | 5,253 |
| 2021-12-13 | $28.00 | $28.00 | 783 |
| 2021-12-10 | $31.00 | $31.00 | 137 |
| 2021-12-09 | $30.00 | $30.00 | 184 |
| 2021-12-08 | $32.00 | $32.00 | 291 |
| 2021-12-07 | $29.00 | $29.00 | 271 |
| 2021-12-06 | $28.00 | $28.00 | 623 |
| 2021-12-03 | $28.00 | $28.00 | 757 |
| 2021-12-02 | $28.00 | $28.00 | 361 |
| 2021-12-01 | $30.00 | $30.00 | 186 |
| 2021-11-30 | $30.00 | $30.00 | 392 |
| 2021-11-29 | $32.00 | $32.00 | 510 |
| 2021-11-26 | $32.00 | $32.00 | 222 |
| 2021-11-24 | $31.00 | $31.00 | 1,317 |
| 2021-11-23 | $28.00 | $28.00 | 800 |
| 2021-11-22 | $30.00 | $30.00 | 2,330 |
| 2021-11-19 | $36.00 | $36.00 | 1,261 |
| 2021-11-18 | $42.00 | $42.00 | 1,713 |
| 2021-11-17 | $42.00 | $42.00 | 154 |
| 2021-11-16 | $40.00 | $40.00 | 643 |
| 2021-11-15 | $42.00 | $42.00 | 362 |
| 2021-11-12 | $44.00 | $44.00 | 400 |
| 2021-11-11 | $46.00 | $46.00 | 660 |
| 2021-11-10 | $50.00 | $50.00 | 1,353 |
| 2021-11-09 | $48.00 | $48.00 | 699 |
| 2021-11-08 | $44.80 | $44.80 | 1,532 |
| 2021-11-05 | $44.00 | $44.00 | 1,242 |
| 2021-11-04 | $40.00 | $40.00 | 980 |
| 2021-11-03 | $42.00 | $42.00 | 1,645 |
| 2021-11-02 | $42.80 | $42.80 | 2,216 |
| 2021-11-01 | $46.60 | $46.60 | 1,283 |
| 2021-10-29 | $46.00 | $46.00 | 596 |
| 2021-10-28 | $44.00 | $44.00 | 1,357 |
| 2021-10-27 | $48.00 | $48.00 | 3,380 |
| 2021-10-26 | $50.00 | $50.00 | 2,243 |
| 2021-10-25 | $50.80 | $50.80 | 2,702 |
| 2021-10-22 | $52.00 | $52.00 | 4,963 |
| 2021-10-21 | $60.00 | $60.00 | 1,390 |
| 2021-10-20 | $60.00 | $60.00 | 2,275 |
| 2021-10-19 | $60.00 | $60.00 | 1,962 |
| 2021-10-18 | $64.00 | $64.00 | 2,402 |
| 2021-10-15 | $64.00 | $64.00 | 3,242 |
| 2021-10-14 | $66.00 | $66.00 | 1,089 |
| 2021-10-13 | $68.00 | $68.00 | 2,202 |
| 2021-10-12 | $68.00 | $68.00 | 1,454 |
| 2021-10-11 | $72.00 | $72.00 | 3,024 |
| 2021-10-08 | $72.00 | $72.00 | 3,673 |
| 2021-10-07 | $64.00 | $64.00 | 2,396 |
| 2021-10-06 | $60.00 | $60.00 | 1,524 |
| 2021-10-05 | $66.00 | $66.00 | 2,192 |
| 2021-10-04 | $66.00 | $66.00 | 2,367 |
| 2021-10-01 | $74.00 | $74.00 | 1,612 |
| 2021-09-30 | $74.00 | $74.00 | 2,924 |
| 2021-09-29 | $80.00 | $80.00 | 11,895 |
| 2021-09-28 | $56.00 | $56.00 | 1,698 |
| 2021-09-27 | $60.00 | $60.00 | 2,770 |
| 2021-09-24 | $62.00 | $62.00 | 2,334 |
| 2021-09-23 | $64.00 | $64.00 | 3,079 |
| 2021-09-22 | $67.40 | $67.40 | 4,894 |
| 2021-09-21 | $60.00 | $60.00 | 2,525 |
| 2021-09-20 | $53.00 | $53.00 | 7,063 |
| 2021-09-17 | $58.00 | $58.00 | 8,527 |
| 2021-09-16 | $66.00 | $66.00 | 37,123 |
| 2021-09-15 | $46.00 | $46.00 | 2,481 |
| 2021-09-14 | $48.00 | $48.00 | 737 |
| 2021-09-13 | $48.00 | $48.00 | 1,907 |
| 2021-09-10 | $50.00 | $50.00 | 1,237 |
| 2021-09-09 | $52.00 | $52.00 | 1,860 |
| 2021-09-08 | $51.00 | $51.00 | 1,354 |
| 2021-09-07 | $55.00 | $55.00 | 1,474 |
| 2021-09-03 | $58.00 | $58.00 | 5,506 |
| 2021-09-02 | $51.00 | $51.00 | 3,821 |
| 2021-09-01 | $54.00 | $54.00 | 5,176 |
| 2021-08-31 | $63.00 | $63.00 | 14,263 |
| 2021-08-30 | $54.00 | $54.00 | 2,324 |
| 2021-08-27 | $52.00 | $52.00 | 6,036 |
| 2021-08-26 | $46.00 | $46.00 | 3,873 |
| 2021-08-25 | $44.00 | $44.00 | 2,907 |
| 2021-08-24 | $44.00 | $44.00 | 4,070 |
| 2021-08-23 | $52.00 | $52.00 | 1,025 |
| 2021-08-20 | $50.00 | $50.00 | 1,922 |
| 2021-08-19 | $52.00 | $52.00 | 1,949 |
| 2021-08-18 | $64.00 | $64.00 | 518 |
| 2021-08-17 | $62.00 | $62.00 | 1,026 |
| 2021-08-16 | $66.00 | $66.00 | 2,064 |
| 2021-08-13 | $68.00 | $68.00 | 2,369 |
| 2021-08-12 | $68.00 | $68.00 | 3,296 |
| 2021-08-11 | $64.00 | $64.00 | 2,047 |
| 2021-08-10 | $60.00 | $60.00 | 1,494 |
| 2021-08-09 | $64.00 | $64.00 | 2,061 |
| 2021-08-06 | $68.00 | $68.00 | 2,644 |
| 2021-08-05 | $70.00 | $70.00 | 1,672 |
| 2021-08-04 | $84.00 | $84.00 | 954 |
| 2021-08-03 | $85.00 | $85.00 | 2,013 |
| 2021-08-02 | $95.60 | $95.60 | 1,685 |
| 2021-07-30 | $104.00 | $104.00 | 1,360 |
| 2021-07-29 | $104.00 | $104.00 | 1,291 |
| 2021-07-28 | $112.00 | $112.00 | 917 |
| 2021-07-27 | $129.60 | $129.60 | 2,072 |
| 2021-07-26 | $133.80 | $133.80 | 1,003 |
| 2021-07-23 | $126.00 | $126.00 | 1,676 |
| 2021-07-22 | $108.00 | $108.00 | 1,050 |
| 2021-07-21 | $98.00 | $98.00 | 1,969 |
| 2021-07-20 | $106.00 | $106.00 | 7,766 |
| 2021-07-19 | $82.00 | $82.00 | 2,755 |
| 2021-07-16 | $61.00 | $61.00 | 838 |
| 2021-07-15 | $60.00 | $60.00 | 308 |
| 2021-07-14 | $60.00 | $60.00 | 68 |
| 2021-07-13 | $62.00 | $62.00 | 248 |
| 2021-07-12 | $64.00 | $64.00 | 751 |
| 2021-07-09 | $68.00 | $68.00 | 524 |
| 2021-07-08 | $68.20 | $68.20 | 154 |
| 2021-07-07 | $72.00 | $72.00 | 216 |
| 2021-07-06 | $70.00 | $70.00 | 1,152 |
| 2021-07-02 | $90.00 | $90.00 | 17 |
| 2021-07-01 | $92.00 | $92.00 | 446 |
| 2021-06-30 | $112.00 | $112.00 | 379 |
| 2021-06-29 | $110.00 | $110.00 | 158 |
| 2021-06-28 | $114.20 | $114.20 | 16 |
| 2021-06-25 | $114.00 | $114.00 | 177 |
| 2021-06-24 | $114.00 | $114.00 | 51 |
| 2021-06-23 | $114.00 | $114.00 | 8 |
| 2021-06-22 | $116.00 | $116.00 | 43 |
| 2021-06-21 | $120.00 | $120.00 | 74 |
| 2021-06-18 | $116.00 | $116.00 | 23 |
| 2021-06-17 | $117.00 | $117.00 | 39 |
| 2021-06-16 | $120.00 | $120.00 | 27 |
| 2021-06-15 | $124.00 | $124.00 | 49 |
| 2021-06-14 | $124.00 | $124.00 | 11 |
| 2021-06-11 | $118.00 | $118.00 | 55 |
| 2021-06-10 | $118.00 | $118.00 | 19 |
| 2021-06-09 | $116.20 | $116.20 | 30 |
| 2021-06-08 | $122.00 | $122.00 | 22 |
| 2021-06-07 | $126.00 | $126.00 | 303 |
| 2021-06-04 | $126.00 | $126.00 | 85 |
| 2021-06-03 | $122.00 | $122.00 | 53 |
| 2021-06-02 | $122.00 | $122.00 | 151 |
| 2021-06-01 | $126.00 | $126.00 | 163 |
| 2021-05-28 | $130.00 | $130.00 | 27 |
| 2021-05-27 | $124.00 | $124.00 | 27 |
| 2021-05-26 | $122.00 | $122.00 | 38 |
| 2021-05-25 | $122.00 | $122.00 | 105 |
| 2021-05-24 | $136.00 | $136.00 | 106 |
| 2021-05-21 | $114.00 | $114.00 | 103 |
| 2021-05-20 | $116.00 | $116.00 | 14 |
| 2021-05-19 | $112.00 | $112.00 | 14 |
| 2021-05-18 | $120.00 | $120.00 | 171 |
| 2021-05-17 | $130.00 | $130.00 | 77 |
| 2021-05-14 | $112.00 | $112.00 | 11 |
| 2021-05-13 | $126.00 | $126.00 | 46 |
| 2021-05-12 | $126.80 | $126.80 | 17 |
| 2021-05-11 | $127.00 | $127.00 | 59 |
| 2021-05-10 | $130.20 | $130.20 | 103 |
| 2021-05-07 | $133.00 | $133.00 | 93 |
| 2021-05-06 | $133.00 | $133.00 | 152 |
| 2021-05-05 | $145.00 | $145.00 | 83 |
| 2021-05-04 | $144.00 | $144.00 | 50 |
| 2021-05-03 | $146.00 | $146.00 | 42 |
| 2021-04-30 | $148.00 | $148.00 | 201 |
| 2021-04-29 | $150.00 | $150.00 | 103 |
| 2021-04-28 | $156.00 | $156.00 | 266 |
| 2021-04-27 | $146.00 | $146.00 | 70 |
| 2021-04-26 | $150.00 | $150.00 | 91 |
| 2021-04-23 | $145.00 | $145.00 | 5 |
| 2021-04-22 | $142.00 | $142.00 | 58 |
| 2021-04-21 | $142.00 | $142.00 | 26 |
| 2021-04-20 | $144.00 | $144.00 | 37 |
| 2021-04-19 | $146.00 | $146.00 | 81 |
| 2021-04-16 | $152.00 | $152.00 | 213 |
| 2021-04-15 | $152.00 | $152.00 | 114 |
| 2021-04-14 | $152.00 | $152.00 | 50 |
| 2021-04-13 | $150.00 | $150.00 | 124 |
| 2021-04-12 | $148.00 | $148.00 | 50 |
| 2021-04-09 | $148.00 | $148.00 | 7 |
| 2021-04-08 | $152.00 | $152.00 | 116 |
| 2021-04-07 | $142.00 | $142.00 | 29 |
| 2021-04-06 | $154.00 | $154.00 | 82 |
| 2021-04-05 | $148.00 | $148.00 | 81 |
| 2021-04-01 | $156.00 | $156.00 | 48 |
| 2021-03-31 | $150.00 | $150.00 | 110 |
| 2021-03-30 | $153.00 | $153.00 | 115 |
| 2021-03-29 | $161.00 | $161.00 | 47 |
| 2021-03-26 | $152.00 | $152.00 | 118 |
| 2021-03-25 | $160.00 | $160.00 | 112 |
| 2021-03-24 | $156.00 | $156.00 | 114 |
| 2021-03-23 | $160.00 | $160.00 | 94 |
| 2021-03-22 | $164.00 | $164.00 | 168 |
| 2021-03-19 | $175.00 | $175.00 | 148 |
| 2021-03-18 | $178.00 | $178.00 | 105 |
| 2021-03-17 | $168.00 | $168.00 | 226 |
| 2021-03-16 | $192.00 | $192.00 | 183 |
| 2021-03-15 | $194.40 | $194.40 | 105 |
| 2021-03-12 | $197.60 | $197.60 | 108 |
| 2021-03-11 | $192.40 | $192.40 | 254 |
| 2021-03-10 | $214.00 | $214.00 | 226 |
| 2021-03-09 | $180.00 | $180.00 | 193 |
| 2021-03-08 | $166.00 | $166.00 | 174 |
| 2021-03-05 | $147.00 | $147.00 | 260 |
| 2021-03-04 | $140.00 | $140.00 | 689 |
| 2021-03-03 | $188.00 | $188.00 | 302 |
| 2021-03-02 | $202.00 | $202.00 | 208 |
| 2021-03-01 | $204.00 | $204.00 | 226 |
| 2021-02-26 | $200.00 | $200.00 | 501 |
| 2021-02-25 | $222.00 | $222.00 | 599 |
| 2021-02-24 | $236.00 | $236.00 | 618 |
| 2021-02-23 | $260.00 | $260.00 | 749 |
| 2021-02-22 | $280.00 | $280.00 | 2,741 |
| 2021-02-19 | $234.00 | $234.00 | 357 |
| 2021-02-18 | $264.00 | $264.00 | 321 |
| 2021-02-17 | $281.00 | $281.00 | 556 |
| 2021-02-16 | $316.00 | $316.00 | 2,059 |
| 2021-02-12 | $292.00 | $292.00 | 457 |
| 2021-02-11 | $318.00 | $318.00 | 877 |
| 2021-02-10 | $284.00 | $284.00 | 828 |
| 2021-02-09 | $310.00 | $310.00 | 1,439 |
| 2021-02-08 | $320.00 | $320.00 | 2,256 |
| 2021-02-05 | $255.60 | $255.60 | 1,343 |
| 2021-02-04 | $274.00 | $274.00 | 4,316 |
| 2021-02-03 | $186.00 | $186.00 | 754 |
| 2021-02-02 | $206.00 | $206.00 | 1,744 |
| 2021-02-01 | $193.00 | $193.00 | 284 |
| 2021-01-29 | $186.00 | $186.00 | 37 |
| 2021-01-28 | $185.00 | $185.00 | 158 |
| 2021-01-27 | $190.00 | $190.00 | 410 |
| 2021-01-26 | $180.00 | $180.00 | 313 |
| 2021-01-25 | $184.00 | $184.00 | 219 |
| 2021-01-22 | $206.00 | $206.00 | 233 |
| 2021-01-21 | $220.00 | $220.00 | 552 |
| 2021-01-20 | $212.00 | $212.00 | 1,286 |
| 2021-01-19 | $200.00 | $200.00 | 562 |
| 2021-01-15 | $196.20 | $196.20 | 1,101 |
| 2021-01-14 | $235.00 | $235.00 | 1,501 |
| 2021-01-13 | $310.00 | $310.00 | 1,075 |
| 2021-01-12 | $400.00 | $400.00 | 2,005 |
| 2021-01-11 | $199.00 | $199.00 | 847 |
| 2021-01-08 | $138.00 | $138.00 | 605 |
| 2021-01-07 | $106.00 | $106.00 | 641 |
| 2021-01-06 | $96.00 | $96.00 | 260 |
| 2021-01-05 | $90.00 | $90.00 | 158 |
| 2021-01-04 | $98.00 | $98.00 | 63 |