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
- 2015-11-06 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 | $22.10 | $22.10 | 146,980 | — | — |
| 2021-12-30 | $20.50 | $20.50 | 67,030 | — | — |
| 2021-12-29 | $19.85 | $19.85 | 63,150 | — | — |
| 2021-12-28 | $20.80 | $20.80 | 92,240 | — | — |
| 2021-12-27 | $20.90 | $20.90 | 128,260 | — | — |
| 2021-12-23 | $20.10 | $20.10 | 109,880 | — | — |
| 2021-12-22 | $19.60 | $19.60 | 84,570 | — | — |
| 2021-12-21 | $21.40 | $21.40 | 402,570 | — | — |
| 2021-12-20 | $18.20 | $18.20 | 115,690 | — | — |
| 2021-12-17 | $21.00 | $21.00 | 117,170 | — | — |
| 2021-12-16 | $21.80 | $21.80 | 76,140 | — | — |
| 2021-12-15 | $23.00 | $23.00 | 132,360 | — | — |
| 2021-12-14 | $24.50 | $24.50 | 289,500 | — | — |
| 2021-12-13 | $25.80 | $25.80 | 496,020 | — | — |
| 2021-12-10 | $26.60 | $26.60 | 1,715,430 | — | — |
| 2021-12-09 | $18.30 | $18.30 | 43,360 | — | — |
| 2021-12-08 | $20.00 | $20.00 | 122,340 | — | — |
| 2021-12-07 | $16.80 | $16.80 | 121,850 | — | — |
| 2021-12-06 | $16.20 | $16.20 | 109,600 | — | — |
| 2021-12-03 | $22.10 | $22.10 | 93,020 | — | — |
| 2021-12-02 | $48.00 | $48.00 | 2,530 | — | — |
| 2021-12-01 | $41.00 | $41.00 | 2,940 | — | — |
| 2021-11-30 | $43.00 | $43.00 | 2,760 | — | — |
| 2021-11-29 | $47.50 | $47.50 | 16,280 | — | — |
| 2021-11-26 | $31.30 | $31.30 | 1,060 | — | — |
| 2021-11-24 | $29.20 | $29.20 | 2,330 | — | — |
| 2021-11-23 | $26.50 | $26.50 | 1,440 | — | — |
| 2021-11-22 | $30.50 | $30.50 | 5,770 | — | — |
| 2021-11-19 | $35.00 | $35.00 | 650 | — | — |
| 2021-11-18 | $34.90 | $34.90 | 800 | — | — |
| 2021-11-17 | $39.40 | $39.40 | 2,210 | — | — |
| 2021-11-16 | $33.80 | $33.80 | 4,730 | — | — |
| 2021-11-15 | $29.90 | $29.90 | 9,150 | — | — |
| 2021-11-12 | $46.00 | $46.00 | 1,450 | — | — |
| 2021-11-11 | $52.00 | $52.00 | 700 | — | — |
| 2021-11-10 | $60.00 | $60.00 | 910 | — | — |
| 2021-11-09 | $64.00 | $64.00 | 1,518 | — | — |
| 2021-11-08 | $69.00 | $69.00 | 1,084 | — | — |
| 2021-11-05 | $68.50 | $68.50 | 438 | — | — |
| 2021-11-04 | $68.00 | $68.00 | 1,252 | — | — |
| 2021-11-03 | $73.00 | $73.00 | 1,242 | — | — |
| 2021-11-02 | $71.50 | $71.50 | 935 | — | — |
| 2021-11-01 | $71.50 | $71.50 | 710 | — | — |
| 2021-10-29 | $72.50 | $72.50 | 350 | — | — |
| 2021-10-28 | $74.00 | $74.00 | 501 | — | — |
| 2021-10-27 | $74.00 | $74.00 | 446 | — | — |
| 2021-10-26 | $74.00 | $74.00 | 949 | — | — |
| 2021-10-25 | $72.50 | $72.50 | 524 | — | — |
| 2021-10-22 | $73.50 | $73.50 | 629 | — | — |
| 2021-10-21 | $79.50 | $79.50 | 455 | — | — |
| 2021-10-20 | $83.50 | $83.50 | 556 | — | — |
| 2021-10-19 | $80.00 | $80.00 | 362 | — | — |
| 2021-10-18 | $80.00 | $80.00 | 1,286 | — | — |
| 2021-10-15 | $84.50 | $84.50 | 1,084 | — | — |
| 2021-10-14 | $81.50 | $81.50 | 737 | — | — |
| 2021-10-13 | $80.00 | $80.00 | 685 | — | — |
| 2021-10-12 | $79.00 | $79.00 | 1,156 | — | — |
| 2021-10-11 | $76.00 | $76.00 | 522 | — | — |
| 2021-10-08 | $75.00 | $75.00 | 286 | — | — |
| 2021-10-07 | $76.00 | $76.00 | 383 | — | — |
| 2021-10-06 | $75.00 | $75.00 | 1,310 | — | — |
| 2021-10-05 | $70.00 | $70.00 | 1,309 | — | — |
| 2021-10-04 | $76.50 | $76.50 | 1,402 | — | — |
| 2021-10-01 | $85.50 | $85.50 | 3,290 | — | — |
| 2021-09-30 | $75.00 | $75.00 | 485 | — | — |
| 2021-09-29 | $72.50 | $72.50 | 1,093 | — | — |
| 2021-09-28 | $69.00 | $69.00 | 2,061 | — | — |
| 2021-09-27 | $72.50 | $72.50 | 4,444 | — | — |
| 2021-09-24 | $85.00 | $85.00 | 1,598 | — | — |
| 2021-09-23 | $88.00 | $88.00 | 571 | — | — |
| 2021-09-22 | $85.50 | $85.50 | 661 | — | — |
| 2021-09-21 | $87.00 | $87.00 | 932 | — | — |
| 2021-09-20 | $91.00 | $91.00 | 490 | — | — |
| 2021-09-17 | $94.50 | $94.50 | 828 | — | — |
| 2021-09-16 | $94.50 | $94.50 | 977 | — | — |
| 2021-09-15 | $90.00 | $90.00 | 918 | — | — |
| 2021-09-14 | $90.50 | $90.50 | 1,057 | — | — |
| 2021-09-13 | $92.50 | $92.50 | 1,532 | — | — |
| 2021-09-10 | $97.00 | $97.00 | 4,093 | — | — |
| 2021-09-09 | $104.50 | $104.50 | 3,138 | — | — |
| 2021-09-08 | $114.50 | $114.50 | 5,946 | — | — |
| 2021-09-07 | $130.00 | $130.00 | 436 | — | — |
| 2021-09-03 | $131.50 | $131.50 | 507 | — | — |
| 2021-09-02 | $128.00 | $128.00 | 857 | — | — |
| 2021-09-01 | $132.50 | $132.50 | 691 | — | — |
| 2021-08-31 | $136.00 | $136.00 | 703 | — | — |
| 2021-08-30 | $142.50 | $142.50 | 981 | — | — |
| 2021-08-27 | $144.50 | $144.50 | 2,909 | — | — |
| 2021-08-26 | $160.50 | $160.50 | 3,107 | — | — |
| 2021-08-25 | $130.00 | $130.00 | 827 | — | — |
| 2021-08-24 | $133.50 | $133.50 | 887 | — | — |
| 2021-08-23 | $136.00 | $136.00 | 2,082 | — | — |
| 2021-08-20 | $132.50 | $132.50 | 1,645 | — | — |
| 2021-08-19 | $125.00 | $125.00 | 1,064 | — | — |
| 2021-08-18 | $128.50 | $128.50 | 1,122 | — | — |
| 2021-08-17 | $127.50 | $127.50 | 1,362 | — | — |
| 2021-08-16 | $129.50 | $129.50 | 3,107 | — | — |
| 2021-08-13 | $149.00 | $149.00 | 3,354 | — | — |
| 2021-08-12 | $160.50 | $160.50 | 1,203 | — | — |
| 2021-08-11 | $170.00 | $170.00 | 2,080 | — | — |
| 2021-08-10 | $174.50 | $174.50 | 2,892 | — | — |
| 2021-08-09 | $136.50 | $136.50 | 1,362 | — | — |
| 2021-08-06 | $142.00 | $142.00 | 1,698 | — | — |
| 2021-08-05 | $144.00 | $144.00 | 2,139 | — | — |
| 2021-08-04 | $130.00 | $130.00 | 1,940 | — | — |
| 2021-08-03 | $134.50 | $134.50 | 1,481 | — | — |
| 2021-08-02 | $134.50 | $134.50 | 1,038 | — | — |
| 2021-07-30 | $136.50 | $136.50 | 1,335 | — | — |
| 2021-07-29 | $142.00 | $142.00 | 802 | — | — |
| 2021-07-28 | $141.50 | $141.50 | 965 | — | — |
| 2021-07-27 | $147.50 | $147.50 | 1,281 | — | — |
| 2021-07-26 | $149.00 | $149.00 | 995 | — | — |
| 2021-07-23 | $155.00 | $155.00 | 1,633 | — | — |
| 2021-07-22 | $152.50 | $152.50 | 1,019 | — | — |
| 2021-07-21 | $157.50 | $157.50 | 1,467 | — | — |
| 2021-07-20 | $154.50 | $154.50 | 3,506 | — | — |
| 2021-07-19 | $151.00 | $151.00 | 1,530 | — | — |
| 2021-07-16 | $157.50 | $157.50 | 2,484 | — | — |
| 2021-07-15 | $147.50 | $147.50 | 3,843 | — | — |
| 2021-07-14 | $165.00 | $165.00 | 1,510 | — | — |
| 2021-07-13 | $186.00 | $186.00 | 2,036 | — | — |
| 2021-07-12 | $193.50 | $193.50 | 3,585 | — | — |
| 2021-07-09 | $159.00 | $159.00 | 1,100 | — | — |
| 2021-07-08 | $153.00 | $153.00 | 1,425 | — | — |
| 2021-07-07 | $155.50 | $155.50 | 1,118 | — | — |
| 2021-07-06 | $157.50 | $157.50 | 955 | — | — |
| 2021-07-02 | $168.50 | $168.50 | 901 | — | — |
| 2021-07-01 | $170.00 | $170.00 | 2,061 | — | — |
| 2021-06-30 | $175.00 | $175.00 | 1,684 | — | — |
| 2021-06-29 | $178.50 | $178.50 | 1,179 | — | — |
| 2021-06-28 | $175.50 | $175.50 | 1,555 | — | — |
| 2021-06-25 | $178.50 | $178.50 | 858 | — | — |
| 2021-06-24 | $176.00 | $176.00 | 1,657 | — | — |
| 2021-06-23 | $180.00 | $180.00 | 779 | — | — |
| 2021-06-22 | $183.00 | $183.00 | 1,111 | — | — |
| 2021-06-21 | $185.00 | $185.00 | 940 | — | — |
| 2021-06-18 | $192.50 | $192.50 | 1,585 | — | — |
| 2021-06-17 | $200.00 | $200.00 | 1,524 | — | — |
| 2021-06-16 | $187.50 | $187.50 | 895 | — | — |
| 2021-06-15 | $182.50 | $182.50 | 1,612 | — | — |
| 2021-06-14 | $186.00 | $186.00 | 1,400 | — | — |
| 2021-06-11 | $195.00 | $195.00 | 1,632 | — | — |
| 2021-06-10 | $196.00 | $196.00 | 1,780 | — | — |
| 2021-06-09 | $195.00 | $195.00 | 2,353 | — | — |
| 2021-06-08 | $166.50 | $166.50 | 981 | — | — |
| 2021-06-07 | $177.50 | $177.50 | 1,027 | — | — |
| 2021-06-04 | $167.50 | $167.50 | 1,989 | — | — |
| 2021-06-03 | $162.50 | $162.50 | 1,361 | — | — |
| 2021-06-02 | $168.00 | $168.00 | 2,843 | — | — |
| 2021-06-01 | $179.50 | $179.50 | 1,372 | — | — |
| 2021-05-28 | $180.00 | $180.00 | 1,623 | — | — |
| 2021-05-27 | $190.00 | $190.00 | 1,703 | — | — |
| 2021-05-26 | $197.50 | $197.50 | 2,343 | — | — |
| 2021-05-25 | $209.50 | $209.50 | 2,085 | — | — |
| 2021-05-24 | $198.00 | $198.00 | 4,052 | — | — |
| 2021-05-21 | $178.50 | $178.50 | 4,139 | — | — |
| 2021-05-20 | $152.50 | $152.50 | 2,399 | — | — |
| 2021-05-19 | $129.50 | $129.50 | 1,873 | — | — |
| 2021-05-18 | $128.00 | $128.00 | 1,654 | — | — |
| 2021-05-17 | $132.50 | $132.50 | 1,892 | — | — |
| 2021-05-14 | $142.50 | $142.50 | 4,473 | — | — |
| 2021-05-13 | $146.00 | $146.00 | 1,759 | — | — |
| 2021-05-12 | $147.50 | $147.50 | 2,511 | — | — |
| 2021-05-11 | $151.50 | $151.50 | 2,940 | — | — |
| 2021-05-10 | $163.00 | $163.00 | 1,176 | — | — |
| 2021-05-07 | $177.50 | $177.50 | 1,618 | — | — |
| 2021-05-06 | $170.00 | $170.00 | 2,625 | — | — |
| 2021-05-05 | $190.00 | $190.00 | 918 | — | — |
| 2021-05-04 | $200.00 | $200.00 | 1,451 | — | — |
| 2021-05-03 | $209.50 | $209.50 | 1,068 | — | — |
| 2021-04-30 | $220.00 | $220.00 | 1,422 | — | — |
| 2021-04-29 | $231.50 | $231.50 | 1,189 | — | — |
| 2021-04-28 | $221.50 | $221.50 | 1,553 | — | — |
| 2021-04-27 | $214.50 | $214.50 | 1,569 | — | — |
| 2021-04-26 | $215.00 | $215.00 | 1,844 | — | — |
| 2021-04-23 | $220.00 | $220.00 | 2,273 | — | — |
| 2021-04-22 | $210.00 | $210.00 | 5,050 | — | — |
| 2021-04-21 | $171.00 | $171.00 | 1,273 | — | — |
| 2021-04-20 | $162.50 | $162.50 | 3,048 | — | — |
| 2021-04-19 | $182.50 | $182.50 | 4,877 | — | — |
| 2021-04-16 | $203.50 | $203.50 | 2,227 | — | — |
| 2021-04-15 | $223.50 | $223.50 | 2,693 | — | — |
| 2021-04-14 | $258.50 | $258.50 | 2,317 | — | — |
| 2021-04-13 | $252.50 | $252.50 | 2,780 | — | — |
| 2021-04-12 | $270.00 | $270.00 | 5,641 | — | — |
| 2021-04-09 | $271.50 | $271.50 | 2,543 | — | — |
| 2021-04-08 | $250.00 | $250.00 | 3,496 | — | — |
| 2021-04-07 | $264.50 | $264.50 | 10,082 | — | — |
| 2021-04-06 | $255.00 | $255.00 | 16,072 | — | — |
| 2021-04-05 | $167.50 | $167.50 | 1,001 | — | — |
| 2021-04-01 | $171.50 | $171.50 | 1,438 | — | — |
| 2021-03-31 | $166.00 | $166.00 | 1,580 | — | — |
| 2021-03-30 | $165.00 | $165.00 | 1,450 | — | — |
| 2021-03-29 | $169.50 | $169.50 | 1,302 | — | — |
| 2021-03-26 | $190.00 | $190.00 | 1,863 | — | — |
| 2021-03-25 | $185.00 | $185.00 | 2,114 | — | — |
| 2021-03-24 | $200.00 | $200.00 | 2,374 | — | — |
| 2021-03-23 | $205.00 | $205.00 | 1,982 | — | — |
| 2021-03-22 | $202.00 | $202.00 | 1,562 | — | — |
| 2021-03-19 | $204.00 | $204.00 | 1,102 | — | — |
| 2021-03-18 | $200.00 | $200.00 | 1,931 | — | — |
| 2021-03-17 | $207.50 | $207.50 | 2,377 | — | — |
| 2021-03-16 | $210.00 | $210.00 | 4,041 | — | — |
| 2021-03-15 | $205.00 | $205.00 | 1,553 | — | — |
| 2021-03-12 | $212.50 | $212.50 | 2,500 | — | — |
| 2021-03-11 | $199.00 | $199.00 | 3,314 | — | — |
| 2021-03-10 | $204.00 | $204.00 | 3,927 | — | — |
| 2021-03-09 | $182.50 | $182.50 | 2,512 | — | — |
| 2021-03-08 | $180.00 | $180.00 | 3,209 | — | — |
| 2021-03-05 | $182.50 | $182.50 | 7,691 | — | — |
| 2021-03-04 | $136.00 | $136.00 | 8,233 | — | — |
| 2021-03-03 | $140.50 | $140.50 | 6,797 | — | — |
| 2021-03-02 | $185.00 | $185.00 | 2,963 | — | — |
| 2021-03-01 | $192.50 | $192.50 | 4,906 | — | — |
| 2021-02-26 | $220.00 | $220.00 | 5,625 | — | — |
| 2021-02-25 | $235.00 | $235.00 | 4,911 | — | — |
| 2021-02-24 | $280.00 | $280.00 | 4,007 | — | — |
| 2021-02-23 | $260.00 | $260.00 | 5,941 | — | — |
| 2021-02-22 | $315.00 | $315.00 | 4,504 | — | — |
| 2021-02-19 | $300.00 | $300.00 | 5,916 | — | — |
| 2021-02-18 | $255.00 | $255.00 | 7,142 | — | — |
| 2021-02-17 | $315.00 | $315.00 | 6,379 | — | — |
| 2021-02-16 | $319.00 | $319.00 | 7,170 | — | — |
| 2021-02-12 | $340.00 | $340.00 | 8,320 | — | — |
| 2021-02-11 | $364.50 | $364.50 | 11,658 | — | — |
| 2021-02-10 | $450.00 | $450.00 | 28,488 | — | — |
| 2021-02-09 | $403.00 | $403.00 | 48,166 | — | — |
| 2021-02-08 | $155.00 | $155.00 | 13,732 | — | — |
| 2021-02-05 | $129.50 | $129.50 | 3,766 | — | — |
| 2021-02-04 | $125.00 | $125.00 | 5,778 | — | — |
| 2021-02-03 | $129.50 | $129.50 | 4,206 | — | — |
| 2021-02-02 | $135.00 | $135.00 | 4,174 | — | — |
| 2021-02-01 | $128.00 | $128.00 | 7,109 | — | — |
| 2021-01-29 | $125.00 | $125.00 | 5,518 | — | — |
| 2021-01-28 | $140.00 | $140.00 | 13,895 | — | — |
| 2021-01-27 | $162.50 | $162.50 | 18,892 | — | — |
| 2021-01-26 | $115.00 | $115.00 | 5,690 | — | — |
| 2021-01-25 | $109.50 | $109.50 | 5,423 | — | — |
| 2021-01-22 | $112.50 | $112.50 | 4,014 | — | — |
| 2021-01-21 | $105.00 | $105.00 | 14,970 | — | — |
| 2021-01-20 | $107.50 | $107.50 | 13,277 | — | — |
| 2021-01-19 | $118.00 | $118.00 | 23,833 | — | — |
| 2021-01-15 | $112.50 | $112.50 | 8,587 | — | — |
| 2021-01-14 | $109.00 | $109.00 | 7,918 | — | — |
| 2021-01-13 | $107.50 | $107.50 | 11,861 | — | — |
| 2021-01-12 | $116.50 | $116.50 | 9,363 | — | — |
| 2021-01-11 | $113.50 | $113.50 | 14,343 | — | — |
| 2021-01-08 | $110.00 | $110.00 | 11,800 | — | — |
| 2021-01-07 | $112.50 | $112.50 | 22,543 | — | — |
| 2021-01-06 | $130.00 | $130.00 | 26,804 | — | — |
| 2021-01-05 | $152.50 | $152.50 | 21,222 | — | — |
| 2021-01-04 | $173.00 | $173.00 | 37,635 | — | — |