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
- 2010-12-31 to 2026-08-27
- 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 | $1.05 | $1.05 | 71,400 |
| 2021-12-30 | $0.97 | $0.97 | 98,600 |
| 2021-12-29 | $0.96 | $0.96 | 43,200 |
| 2021-12-28 | $0.97 | $0.97 | 5,200 |
| 2021-12-27 | $0.97 | $0.97 | 43,200 |
| 2021-12-23 | $0.96 | $0.96 | 27,500 |
| 2021-12-22 | $0.96 | $0.96 | 46,300 |
| 2021-12-21 | $0.95 | $0.95 | 29,200 |
| 2021-12-20 | $0.94 | $0.94 | 65,700 |
| 2021-12-17 | $0.95 | $0.94 | 37,500 |
| 2021-12-16 | $0.94 | $0.94 | 50,600 |
| 2021-12-15 | $0.88 | $0.88 | 71,400 |
| 2021-12-14 | $0.91 | $0.91 | 9,100 |
| 2021-12-13 | $0.91 | $0.91 | 28,200 |
| 2021-12-10 | $0.94 | $0.94 | 33,500 |
| 2021-12-09 | $0.95 | $0.95 | 5,600 |
| 2021-12-08 | $0.98 | $0.98 | 36,900 |
| 2021-12-07 | $0.99 | $0.99 | 75,600 |
| 2021-12-06 | $0.96 | $0.96 | 25,700 |
| 2021-12-03 | $0.95 | $0.94 | 66,700 |
| 2021-12-02 | $0.91 | $0.91 | 34,100 |
| 2021-12-01 | $0.93 | $0.93 | 71,900 |
| 2021-11-30 | $1.02 | $1.02 | 34,200 |
| 2021-11-29 | $0.97 | $0.97 | 45,500 |
| 2021-11-26 | $1.05 | $1.05 | 50,700 |
| 2021-11-24 | $1.09 | $1.09 | 14,500 |
| 2021-11-23 | $1.02 | $1.02 | 72,800 |
| 2021-11-22 | $1.03 | $1.03 | 34,500 |
| 2021-11-19 | $1.07 | $1.07 | 24,800 |
| 2021-11-18 | $1.08 | $1.08 | 115,600 |
| 2021-11-17 | $1.07 | $1.07 | 43,000 |
| 2021-11-16 | $1.07 | $1.07 | 23,000 |
| 2021-11-15 | $1.05 | $1.05 | 20,800 |
| 2021-11-12 | $1.03 | $1.03 | 61,300 |
| 2021-11-11 | $1.06 | $1.06 | 175,100 |
| 2021-11-10 | $1.00 | $1.00 | 130,100 |
| 2021-11-09 | $0.97 | $0.97 | 27,100 |
| 2021-11-08 | $0.97 | $0.97 | 6,400 |
| 2021-11-05 | $0.96 | $0.96 | 21,100 |
| 2021-11-04 | $0.94 | $0.94 | 11,200 |
| 2021-11-03 | $0.92 | $0.92 | 17,200 |
| 2021-11-02 | $0.88 | $0.88 | 29,000 |
| 2021-11-01 | $0.97 | $0.97 | 19,400 |
| 2021-10-29 | $0.97 | $0.97 | 15,400 |
| 2021-10-28 | $0.98 | $0.98 | 400 |
| 2021-10-27 | $0.99 | $0.99 | 32,900 |
| 2021-10-26 | $0.96 | $0.96 | 11,200 |
| 2021-10-25 | $0.95 | $0.95 | 24,300 |
| 2021-10-22 | $0.91 | $0.91 | 32,400 |
| 2021-10-21 | $0.84 | $0.84 | 24,900 |
| 2021-10-20 | $0.87 | $0.87 | 38,400 |
| 2021-10-19 | $0.82 | $0.82 | 38,700 |
| 2021-10-18 | $0.83 | $0.83 | 47,400 |
| 2021-10-15 | $0.83 | $0.83 | 5,400 |
| 2021-10-14 | $0.82 | $0.82 | 50,000 |
| 2021-10-13 | $0.83 | $0.83 | 4,500 |
| 2021-10-12 | $0.81 | $0.81 | 7,700 |
| 2021-10-11 | $0.81 | $0.81 | 23,000 |
| 2021-10-08 | $0.80 | $0.80 | 12,500 |
| 2021-10-07 | $0.78 | $0.78 | 10,600 |
| 2021-10-06 | $0.76 | $0.76 | 11,300 |
| 2021-10-05 | $0.77 | $0.77 | 24,700 |
| 2021-10-04 | $0.77 | $0.77 | 52,000 |
| 2021-10-01 | $0.78 | $0.78 | 52,000 |
| 2021-09-30 | $0.77 | $0.77 | 85,200 |
| 2021-09-29 | $0.77 | $0.77 | 122,900 |
| 2021-09-28 | $0.77 | $0.77 | 10,400 |
| 2021-09-27 | $0.80 | $0.80 | 20,500 |
| 2021-09-24 | $0.76 | $0.76 | 51,200 |
| 2021-09-23 | $0.76 | $0.76 | 100,400 |
| 2021-09-22 | $0.78 | $0.78 | 102,400 |
| 2021-09-21 | $0.78 | $0.78 | 145,500 |
| 2021-09-20 | $0.80 | $0.80 | 102,700 |
| 2021-09-17 | $0.83 | $0.83 | 46,800 |
| 2021-09-16 | $0.87 | $0.87 | 123,000 |
| 2021-09-15 | $0.89 | $0.89 | 60,200 |
| 2021-09-14 | $0.88 | $0.88 | 97,800 |
| 2021-09-13 | $0.86 | $0.86 | 101,500 |
| 2021-09-10 | $0.89 | $0.89 | 52,600 |
| 2021-09-09 | $0.88 | $0.88 | 18,800 |
| 2021-09-08 | $0.89 | $0.89 | 51,600 |
| 2021-09-07 | $0.90 | $0.90 | 47,500 |
| 2021-09-03 | $0.95 | $0.95 | 86,100 |
| 2021-09-02 | $0.97 | $0.97 | 4,300 |
| 2021-09-01 | $0.99 | $0.99 | 16,400 |
| 2021-08-31 | $0.99 | $0.99 | 13,500 |
| 2021-08-30 | $0.97 | $0.97 | 9,800 |
| 2021-08-27 | $0.93 | $0.93 | 41,600 |
| 2021-08-26 | $0.91 | $0.91 | 32,400 |
| 2021-08-25 | $0.93 | $0.93 | 10,800 |
| 2021-08-24 | $0.95 | $0.95 | 6,600 |
| 2021-08-23 | $0.90 | $0.90 | 52,400 |
| 2021-08-20 | $0.86 | $0.86 | 25,500 |
| 2021-08-19 | $0.86 | $0.86 | 111,600 |
| 2021-08-18 | $0.93 | $0.93 | 78,800 |
| 2021-08-17 | $0.95 | $0.95 | 26,800 |
| 2021-08-16 | $0.96 | $0.96 | 68,000 |
| 2021-08-13 | $1.00 | $1.00 | 34,300 |
| 2021-08-12 | $1.01 | $1.01 | 17,400 |
| 2021-08-11 | $1.02 | $1.02 | 18,600 |
| 2021-08-10 | $1.00 | $1.00 | 13,500 |
| 2021-08-09 | $1.03 | $1.03 | 23,500 |
| 2021-08-06 | $1.06 | $1.06 | 24,600 |
| 2021-08-05 | $1.07 | $1.07 | 14,800 |
| 2021-08-04 | $1.06 | $1.06 | 28,900 |
| 2021-08-03 | $1.09 | $1.09 | 4,300 |
| 2021-08-02 | $1.11 | $1.11 | 3,700 |
| 2021-07-30 | $1.11 | $1.11 | 5,300 |
| 2021-07-29 | $1.09 | $1.09 | 5,600 |
| 2021-07-28 | $1.07 | $1.07 | 1,100 |
| 2021-07-27 | $1.07 | $1.07 | 23,900 |
| 2021-07-26 | $1.06 | $1.06 | 39,800 |
| 2021-07-23 | $1.09 | $1.09 | 13,400 |
| 2021-07-22 | $1.06 | $1.06 | 8,900 |
| 2021-07-21 | $1.07 | $1.07 | 30,100 |
| 2021-07-20 | $1.03 | $1.03 | 5,600 |
| 2021-07-19 | $1.03 | $1.03 | 56,000 |
| 2021-07-16 | $1.10 | $1.10 | 27,600 |
| 2021-07-15 | $1.06 | $1.06 | 58,400 |
| 2021-07-14 | $1.08 | $1.08 | 26,500 |
| 2021-07-13 | $1.08 | $1.08 | 33,700 |
| 2021-07-12 | $1.05 | $1.05 | 36,300 |
| 2021-07-09 | $1.07 | $1.07 | 37,200 |
| 2021-07-08 | $1.09 | $1.09 | 56,500 |
| 2021-07-07 | $1.11 | $1.11 | 38,800 |
| 2021-07-06 | $1.13 | $1.13 | 145,500 |
| 2021-07-02 | $1.16 | $1.16 | 103,500 |
| 2021-07-01 | $1.25 | $1.25 | 83,700 |
| 2021-06-30 | $1.12 | $1.12 | 442,900 |
| 2021-06-29 | $1.07 | $1.07 | 33,200 |
| 2021-06-28 | $1.12 | $1.12 | 16,800 |
| 2021-06-25 | $1.10 | $1.10 | 57,200 |
| 2021-06-24 | $1.10 | $1.10 | 30,200 |
| 2021-06-23 | $1.06 | $1.06 | 78,300 |
| 2021-06-22 | $1.02 | $1.02 | 6,200 |
| 2021-06-21 | $1.07 | $1.07 | 85,800 |
| 2021-06-18 | $1.08 | $1.08 | 16,900 |
| 2021-06-17 | $1.10 | $1.10 | 62,400 |
| 2021-06-16 | $1.19 | $1.19 | 58,900 |
| 2021-06-15 | $1.19 | $1.19 | 27,100 |
| 2021-06-14 | $1.21 | $1.21 | 46,900 |
| 2021-06-11 | $1.24 | $1.24 | 41,900 |
| 2021-06-10 | $1.24 | $1.24 | 92,300 |
| 2021-06-09 | $1.14 | $1.14 | 90,600 |
| 2021-06-08 | $1.21 | $1.21 | 34,100 |
| 2021-06-07 | $1.25 | $1.25 | 85,400 |
| 2021-06-04 | $1.25 | $1.25 | 206,100 |
| 2021-06-03 | $1.17 | $1.17 | 29,900 |
| 2021-06-02 | $1.16 | $1.16 | 25,700 |
| 2021-06-01 | $1.21 | $1.21 | 110,200 |
| 2021-05-28 | $1.21 | $1.21 | 29,300 |
| 2021-05-27 | $1.20 | $1.20 | 55,700 |
| 2021-05-26 | $1.14 | $1.14 | 85,500 |
| 2021-05-25 | $1.13 | $1.13 | 63,500 |
| 2021-05-24 | $1.08 | $1.08 | 16,800 |
| 2021-05-21 | $1.11 | $1.11 | 94,400 |
| 2021-05-20 | $1.06 | $1.06 | 23,200 |
| 2021-05-19 | $1.03 | $1.03 | 130,900 |
| 2021-05-18 | $1.00 | $1.00 | 44,500 |
| 2021-05-17 | $0.98 | $0.98 | 53,500 |
| 2021-05-14 | $1.00 | $1.00 | 11,800 |
| 2021-05-13 | $0.99 | $0.99 | 18,400 |
| 2021-05-12 | $0.97 | $0.97 | 8,000 |
| 2021-05-11 | $0.99 | $0.99 | 55,500 |
| 2021-05-10 | $1.00 | $1.00 | 46,800 |
| 2021-05-07 | $1.01 | $1.01 | 20,100 |
| 2021-05-06 | $1.01 | $1.01 | 63,800 |
| 2021-05-05 | $1.01 | $1.01 | 19,700 |
| 2021-05-04 | $1.01 | $1.01 | 35,900 |
| 2021-05-03 | $1.02 | $1.02 | 8,900 |
| 2021-04-30 | $0.99 | $0.99 | 112,300 |
| 2021-04-29 | $1.00 | $1.00 | 6,700 |
| 2021-04-28 | $1.00 | $1.00 | 22,800 |
| 2021-04-27 | $1.02 | $1.02 | 14,000 |
| 2021-04-26 | $1.00 | $1.00 | 152,800 |
| 2021-04-23 | $1.00 | $1.00 | 7,900 |
| 2021-04-22 | $1.00 | $1.00 | 47,000 |
| 2021-04-21 | $1.02 | $1.02 | 78,100 |
| 2021-04-20 | $1.00 | $1.00 | 53,200 |
| 2021-04-19 | $1.00 | $1.00 | 72,800 |
| 2021-04-16 | $1.03 | $1.03 | 45,700 |
| 2021-04-15 | $1.00 | $1.00 | 69,100 |
| 2021-04-14 | $0.94 | $0.94 | 13,100 |
| 2021-04-13 | $0.97 | $0.97 | 43,700 |
| 2021-04-12 | $0.93 | $0.93 | 19,300 |
| 2021-04-09 | $0.95 | $0.95 | 44,100 |
| 2021-04-08 | $0.93 | $0.93 | 68,800 |
| 2021-04-07 | $0.91 | $0.91 | 34,900 |
| 2021-04-06 | $0.94 | $0.94 | 71,700 |
| 2021-04-05 | $0.90 | $0.90 | 28,100 |
| 2021-04-01 | $0.91 | $0.91 | 35,900 |
| 2021-03-31 | $0.89 | $0.89 | 247,800 |
| 2021-03-30 | $0.89 | $0.88 | 106,600 |
| 2021-03-29 | $0.91 | $0.91 | 25,300 |
| 2021-03-26 | $0.90 | $0.90 | 9,500 |
| 2021-03-25 | $0.88 | $0.88 | 36,900 |
| 2021-03-24 | $0.84 | $0.84 | 11,400 |
| 2021-03-23 | $0.89 | $0.89 | 6,900 |
| 2021-03-22 | $0.92 | $0.92 | 34,600 |
| 2021-03-19 | $0.92 | $0.92 | 10,400 |
| 2021-03-18 | $0.94 | $0.94 | 58,400 |
| 2021-03-17 | $0.96 | $0.96 | 70,300 |
| 2021-03-16 | $0.90 | $0.90 | 24,300 |
| 2021-03-15 | $0.94 | $0.94 | 71,700 |
| 2021-03-12 | $0.90 | $0.90 | 11,800 |
| 2021-03-11 | $0.97 | $0.97 | 44,400 |
| 2021-03-10 | $0.92 | $0.92 | 21,200 |
| 2021-03-09 | $0.90 | $0.90 | 41,000 |
| 2021-03-08 | $0.87 | $0.87 | 28,300 |
| 2021-03-05 | $0.85 | $0.85 | 45,000 |
| 2021-03-04 | $0.83 | $0.83 | 40,600 |
| 2021-03-03 | $0.88 | $0.88 | 42,100 |
| 2021-03-02 | $0.87 | $0.87 | 65,100 |
| 2021-03-01 | $0.87 | $0.87 | 76,800 |
| 2021-02-26 | $0.90 | $0.89 | 102,600 |
| 2021-02-25 | $0.93 | $0.93 | 59,700 |
| 2021-02-24 | $0.91 | $0.91 | 47,400 |
| 2021-02-23 | $0.90 | $0.90 | 48,000 |
| 2021-02-22 | $0.97 | $0.97 | 27,700 |
| 2021-02-19 | $0.93 | $0.93 | 198,400 |
| 2021-02-18 | $0.94 | $0.94 | 5,900 |
| 2021-02-17 | $0.95 | $0.95 | 64,000 |
| 2021-02-16 | $0.96 | $0.96 | 52,500 |
| 2021-02-12 | $0.94 | $0.94 | 45,400 |
| 2021-02-11 | $0.95 | $0.94 | 36,200 |
| 2021-02-10 | $0.95 | $0.95 | 25,000 |
| 2021-02-09 | $0.92 | $0.92 | 94,700 |
| 2021-02-08 | $0.94 | $0.94 | 117,500 |
| 2021-02-05 | $0.94 | $0.94 | 114,200 |
| 2021-02-04 | $0.95 | $0.95 | 107,700 |
| 2021-02-03 | $0.97 | $0.97 | 43,700 |
| 2021-02-02 | $0.96 | $0.96 | 35,400 |
| 2021-02-01 | $1.01 | $1.01 | 90,500 |
| 2021-01-29 | $0.95 | $0.95 | 64,100 |
| 2021-01-28 | $0.99 | $0.99 | 64,900 |
| 2021-01-27 | $0.97 | $0.97 | 61,300 |
| 2021-01-26 | $1.01 | $1.01 | 79,000 |
| 2021-01-25 | $1.00 | $1.00 | 98,100 |
| 2021-01-22 | $0.96 | $0.96 | 55,000 |
| 2021-01-21 | $0.95 | $0.95 | 34,300 |
| 2021-01-20 | $0.95 | $0.95 | 75,000 |
| 2021-01-19 | $0.97 | $0.97 | 28,100 |
| 2021-01-15 | $0.94 | $0.94 | 92,100 |
| 2021-01-14 | $0.99 | $0.99 | 23,600 |
| 2021-01-13 | $0.98 | $0.98 | 64,500 |
| 2021-01-12 | $0.97 | $0.97 | 101,800 |
| 2021-01-11 | $0.96 | $0.96 | 54,600 |
| 2021-01-08 | $0.95 | $0.95 | 48,200 |
| 2021-01-07 | $0.98 | $0.98 | 17,000 |
| 2021-01-06 | $0.98 | $0.98 | 106,000 |
| 2021-01-05 | $1.00 | $1.00 | 227,400 |
| 2021-01-04 | $0.99 | $0.99 | 162,400 |