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
- 2020-09-11 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 | $20,900.00 | $20,900.00 | 35 |
| 2021-12-30 | $21,600.00 | $21,600.00 | 40 |
| 2021-12-29 | $22,000.00 | $22,000.00 | 60 |
| 2021-12-28 | $21,700.00 | $21,700.00 | 24 |
| 2021-12-27 | $23,300.00 | $23,300.00 | 25 |
| 2021-12-23 | $23,400.00 | $23,400.00 | 19 |
| 2021-12-22 | $23,900.00 | $23,900.00 | 27 |
| 2021-12-21 | $23,800.00 | $23,800.00 | 60 |
| 2021-12-20 | $21,400.00 | $21,400.00 | 47 |
| 2021-12-17 | $22,100.00 | $22,100.00 | 60 |
| 2021-12-16 | $23,500.00 | $23,500.00 | 140 |
| 2021-12-15 | $22,900.00 | $22,900.00 | 127 |
| 2021-12-14 | $21,400.00 | $21,400.00 | 40 |
| 2021-12-13 | $22,200.00 | $22,200.00 | 30 |
| 2021-12-10 | $22,800.00 | $22,800.00 | 35 |
| 2021-12-09 | $23,100.00 | $23,100.00 | 90 |
| 2021-12-08 | $26,300.00 | $26,300.00 | 209 |
| 2021-12-07 | $24,300.00 | $24,300.00 | 107 |
| 2021-12-06 | $22,300.00 | $22,300.00 | 33 |
| 2021-12-03 | $22,100.00 | $22,100.00 | 40 |
| 2021-12-02 | $22,600.00 | $22,600.00 | 112 |
| 2021-12-01 | $23,200.00 | $23,200.00 | 99 |
| 2021-11-30 | $25,200.00 | $25,200.00 | 47 |
| 2021-11-29 | $24,400.00 | $24,400.00 | 36 |
| 2021-11-26 | $24,800.00 | $24,800.00 | 24 |
| 2021-11-24 | $25,700.00 | $25,700.00 | 64 |
| 2021-11-23 | $24,500.00 | $24,500.00 | 60 |
| 2021-11-22 | $24,500.00 | $24,500.00 | 63 |
| 2021-11-19 | $25,600.00 | $25,600.00 | 68 |
| 2021-11-18 | $26,100.00 | $26,100.00 | 120 |
| 2021-11-17 | $28,700.00 | $28,700.00 | 240 |
| 2021-11-16 | $31,600.00 | $31,600.00 | 1,027 |
| 2021-11-15 | $31,300.00 | $31,300.00 | 46 |
| 2021-11-12 | $32,300.00 | $32,300.00 | 89 |
| 2021-11-11 | $31,100.00 | $31,100.00 | 53 |
| 2021-11-10 | $31,200.00 | $31,200.00 | 106 |
| 2021-11-09 | $32,700.00 | $32,700.00 | 82 |
| 2021-11-08 | $34,700.00 | $34,700.00 | 88 |
| 2021-11-05 | $34,300.00 | $34,300.00 | 90 |
| 2021-11-04 | $34,200.00 | $34,200.00 | 103 |
| 2021-11-03 | $36,600.00 | $36,600.00 | 139 |
| 2021-11-02 | $38,200.00 | $38,200.00 | 267 |
| 2021-11-01 | $37,400.00 | $37,400.00 | 237 |
| 2021-10-29 | $39,100.00 | $39,100.00 | 309 |
| 2021-10-28 | $38,900.00 | $38,900.00 | 411 |
| 2021-10-27 | $42,200.00 | $42,200.00 | 925 |
| 2021-10-26 | $40,800.00 | $40,800.00 | 642 |
| 2021-10-25 | $43,900.00 | $43,900.00 | 4,435 |
| 2021-10-22 | $41,300.00 | $41,300.00 | 14,233 |
| 2021-10-21 | $29,200.00 | $29,200.00 | 310 |
| 2021-10-20 | $27,400.00 | $27,400.00 | 34 |
| 2021-10-19 | $27,700.00 | $27,700.00 | 45 |
| 2021-10-18 | $29,300.00 | $29,300.00 | 69 |
| 2021-10-15 | $28,200.00 | $28,200.00 | 155 |
| 2021-10-14 | $25,500.00 | $25,500.00 | 75 |
| 2021-10-13 | $24,700.00 | $24,700.00 | 65 |
| 2021-10-12 | $24,000.00 | $24,000.00 | 128 |
| 2021-10-11 | $21,200.00 | $21,200.00 | 50 |
| 2021-10-08 | $22,500.00 | $22,500.00 | 38 |
| 2021-10-07 | $23,300.00 | $23,300.00 | 49 |
| 2021-10-06 | $22,800.00 | $22,800.00 | 243 |
| 2021-10-05 | $23,700.00 | $23,700.00 | 48 |
| 2021-10-04 | $24,000.00 | $24,000.00 | 89 |
| 2021-10-01 | $26,000.00 | $26,000.00 | 72 |
| 2021-09-30 | $27,100.00 | $27,100.00 | 172 |
| 2021-09-29 | $28,400.00 | $28,400.00 | 537 |
| 2021-09-28 | $27,100.00 | $27,100.00 | 68 |
| 2021-09-27 | $28,800.00 | $28,800.00 | 50 |
| 2021-09-24 | $28,100.00 | $28,100.00 | 61 |
| 2021-09-23 | $29,000.00 | $29,000.00 | 144 |
| 2021-09-22 | $29,900.00 | $29,900.00 | 719 |
| 2021-09-21 | $28,500.00 | $28,500.00 | 81 |
| 2021-09-20 | $28,800.00 | $28,800.00 | 117 |
| 2021-09-17 | $32,000.00 | $32,000.00 | 61 |
| 2021-09-16 | $33,300.00 | $33,300.00 | 52 |
| 2021-09-15 | $33,000.00 | $33,000.00 | 188 |
| 2021-09-14 | $29,800.00 | $29,800.00 | 57 |
| 2021-09-13 | $31,500.00 | $31,500.00 | 83 |
| 2021-09-10 | $30,800.00 | $30,800.00 | 70 |
| 2021-09-09 | $33,300.00 | $33,300.00 | 106 |
| 2021-09-08 | $31,100.00 | $31,100.00 | 87 |
| 2021-09-07 | $32,900.00 | $32,900.00 | 84 |
| 2021-09-03 | $33,800.00 | $33,800.00 | 106 |
| 2021-09-02 | $33,700.00 | $33,700.00 | 111 |
| 2021-09-01 | $33,900.00 | $33,900.00 | 276 |
| 2021-08-31 | $30,000.00 | $30,000.00 | 134 |
| 2021-08-30 | $28,800.00 | $28,800.00 | 50 |
| 2021-08-27 | $28,800.00 | $28,800.00 | 59 |
| 2021-08-26 | $28,700.00 | $28,700.00 | 86 |
| 2021-08-25 | $29,400.00 | $29,400.00 | 75 |
| 2021-08-24 | $30,200.00 | $30,200.00 | 62 |
| 2021-08-23 | $29,200.00 | $29,200.00 | 27 |
| 2021-08-20 | $29,200.00 | $29,200.00 | 132 |
| 2021-08-19 | $26,300.00 | $26,300.00 | 49 |
| 2021-08-18 | $28,200.00 | $28,200.00 | 67 |
| 2021-08-17 | $27,000.00 | $27,000.00 | 72 |
| 2021-08-16 | $28,900.00 | $28,900.00 | 47 |
| 2021-08-13 | $30,500.00 | $30,500.00 | 55 |
| 2021-08-12 | $31,800.00 | $31,800.00 | 41 |
| 2021-08-11 | $31,400.00 | $31,400.00 | 78 |
| 2021-08-10 | $32,100.00 | $32,100.00 | 132 |
| 2021-08-09 | $32,900.00 | $32,900.00 | 76 |
| 2021-08-06 | $32,800.00 | $32,800.00 | 43 |
| 2021-08-05 | $34,300.00 | $34,300.00 | 72 |
| 2021-08-04 | $33,300.00 | $33,300.00 | 69 |
| 2021-08-03 | $34,300.00 | $34,300.00 | 132 |
| 2021-08-02 | $34,900.00 | $34,900.00 | 138 |
| 2021-07-30 | $34,100.00 | $34,100.00 | 141 |
| 2021-07-29 | $33,700.00 | $33,700.00 | 213 |
| 2021-07-28 | $32,000.00 | $32,000.00 | 113 |
| 2021-07-27 | $31,200.00 | $31,200.00 | 155 |
| 2021-07-26 | $31,500.00 | $31,500.00 | 132 |
| 2021-07-23 | $32,600.00 | $32,600.00 | 131 |
| 2021-07-22 | $33,400.00 | $33,400.00 | 134 |
| 2021-07-21 | $36,300.00 | $36,300.00 | 284 |
| 2021-07-20 | $39,800.00 | $39,800.00 | 482 |
| 2021-07-19 | $41,700.00 | $41,700.00 | 2,678 |
| 2021-07-16 | $31,900.00 | $31,900.00 | 197 |
| 2021-07-15 | $34,950.00 | $34,950.00 | 454 |
| 2021-07-14 | $40,100.00 | $40,100.00 | 1,412 |
| 2021-07-13 | $46,000.00 | $46,000.00 | 3,504 |
| 2021-07-12 | $55,800.00 | $55,800.00 | 4,485 |
| 2021-07-09 | $41,900.00 | $41,900.00 | 289 |
| 2021-07-08 | $43,400.00 | $43,400.00 | 1,822 |
| 2021-07-07 | $31,200.00 | $31,200.00 | 29 |
| 2021-07-06 | $31,800.00 | $31,800.00 | 78 |
| 2021-07-02 | $37,500.00 | $37,500.00 | 61 |
| 2021-07-01 | $39,500.00 | $39,500.00 | 368 |
| 2021-06-30 | $37,500.00 | $37,500.00 | 256 |
| 2021-06-29 | $34,800.00 | $34,800.00 | 106 |
| 2021-06-28 | $33,800.00 | $33,800.00 | 71 |
| 2021-06-25 | $32,800.00 | $32,800.00 | 38 |
| 2021-06-24 | $33,500.00 | $33,500.00 | 51 |
| 2021-06-23 | $30,200.00 | $30,200.00 | 23 |
| 2021-06-22 | $30,500.00 | $30,500.00 | 29 |
| 2021-06-21 | $31,800.00 | $31,800.00 | 55 |
| 2021-06-18 | $34,400.00 | $34,400.00 | 47 |
| 2021-06-17 | $37,000.00 | $37,000.00 | 153 |
| 2021-06-16 | $41,300.00 | $41,300.00 | 27 |
| 2021-06-15 | $39,700.00 | $39,700.00 | 5 |
| 2021-06-14 | $40,100.00 | $40,100.00 | 20 |
| 2021-06-11 | $38,500.00 | $38,500.00 | 9 |
| 2021-06-10 | $39,200.00 | $39,200.00 | 22 |
| 2021-06-09 | $42,200.00 | $42,200.00 | 117 |
| 2021-06-08 | $39,700.00 | $39,700.00 | 17 |
| 2021-06-07 | $39,700.00 | $39,700.00 | 25 |
| 2021-06-04 | $35,900.00 | $35,900.00 | 24 |
| 2021-06-03 | $39,500.00 | $39,500.00 | 56 |
| 2021-06-02 | $36,700.00 | $36,700.00 | 10 |
| 2021-06-01 | $36,900.00 | $36,900.00 | 5 |
| 2021-05-28 | $36,700.00 | $36,700.00 | 12 |
| 2021-05-27 | $37,100.00 | $37,100.00 | 15 |
| 2021-05-26 | $36,800.00 | $36,800.00 | 11 |
| 2021-05-25 | $35,700.00 | $35,700.00 | 13 |
| 2021-05-24 | $34,500.00 | $34,500.00 | 25 |
| 2021-05-21 | $34,000.00 | $34,000.00 | 29 |
| 2021-05-20 | $31,300.00 | $31,300.00 | 44 |
| 2021-05-19 | $30,900.00 | $30,900.00 | 44 |
| 2021-05-18 | $28,800.00 | $28,800.00 | 11 |
| 2021-05-17 | $29,900.00 | $29,900.00 | 17 |
| 2021-05-14 | $28,400.00 | $28,400.00 | 7 |
| 2021-05-13 | $27,600.00 | $27,600.00 | 7 |
| 2021-05-12 | $28,900.00 | $28,900.00 | 8 |
| 2021-05-11 | $29,100.00 | $29,100.00 | 11 |
| 2021-05-10 | $31,400.00 | $31,400.00 | 22 |
| 2021-05-07 | $28,900.00 | $28,900.00 | 10 |
| 2021-05-06 | $28,200.00 | $28,200.00 | 12 |
| 2021-05-05 | $29,800.00 | $29,800.00 | 12 |
| 2021-05-04 | $30,000.00 | $30,000.00 | 14 |
| 2021-05-03 | $30,500.00 | $30,500.00 | 19 |
| 2021-04-30 | $33,200.00 | $33,200.00 | 20 |
| 2021-04-29 | $35,500.00 | $35,500.00 | 139 |
| 2021-04-28 | $40,300.00 | $40,300.00 | 899 |
| 2021-04-27 | $37,300.00 | $37,300.00 | 7 |
| 2021-04-26 | $38,000.00 | $38,000.00 | 4 |
| 2021-04-23 | $38,500.00 | $38,500.00 | 11 |
| 2021-04-22 | $37,100.00 | $37,100.00 | 8 |
| 2021-04-21 | $35,500.00 | $35,500.00 | 8 |
| 2021-04-20 | $34,400.00 | $34,400.00 | 13 |
| 2021-04-19 | $34,300.00 | $34,300.00 | 28 |
| 2021-04-16 | $40,500.00 | $40,500.00 | 16 |
| 2021-04-15 | $41,000.00 | $41,000.00 | 25 |
| 2021-04-14 | $41,800.00 | $41,800.00 | 23 |
| 2021-04-13 | $42,700.00 | $42,700.00 | 19 |
| 2021-04-12 | $44,100.00 | $44,100.00 | 10 |
| 2021-04-09 | $42,600.00 | $42,600.00 | 8 |
| 2021-04-08 | $44,400.00 | $44,400.00 | 7 |
| 2021-04-07 | $45,700.00 | $45,700.00 | 20 |
| 2021-04-06 | $47,900.00 | $47,900.00 | 16 |
| 2021-04-05 | $47,000.00 | $47,000.00 | 19 |
| 2021-04-01 | $44,800.00 | $44,800.00 | 26 |
| 2021-03-31 | $43,000.00 | $43,000.00 | 82 |
| 2021-03-30 | $51,900.00 | $51,900.00 | 23 |
| 2021-03-29 | $50,500.00 | $50,500.00 | 18 |
| 2021-03-26 | $50,200.00 | $50,200.00 | 28 |
| 2021-03-25 | $54,400.00 | $54,400.00 | 266 |
| 2021-03-24 | $61,400.00 | $61,400.00 | 218 |
| 2021-03-23 | $62,000.00 | $62,000.00 | 1,087 |
| 2021-03-22 | $65,200.00 | $65,200.00 | 750 |
| 2021-03-19 | $52,300.00 | $52,300.00 | 4 |
| 2021-03-18 | $50,000.00 | $50,000.00 | 5 |
| 2021-03-17 | $51,300.00 | $51,300.00 | 5 |
| 2021-03-16 | $49,500.00 | $49,500.00 | 8 |
| 2021-03-15 | $52,600.00 | $52,600.00 | 7 |
| 2021-03-12 | $51,200.00 | $51,200.00 | 9 |
| 2021-03-11 | $48,100.00 | $48,100.00 | 6 |
| 2021-03-10 | $44,300.00 | $44,300.00 | 6 |
| 2021-03-09 | $46,300.00 | $46,300.00 | 5 |
| 2021-03-08 | $45,400.00 | $45,400.00 | 12 |
| 2021-03-05 | $47,200.00 | $47,200.00 | 20 |
| 2021-03-04 | $49,300.00 | $49,300.00 | 23 |
| 2021-03-03 | $52,800.00 | $52,800.00 | 14 |
| 2021-03-02 | $56,700.00 | $56,700.00 | 33 |
| 2021-03-01 | $55,000.00 | $55,000.00 | 47 |
| 2021-02-26 | $51,500.00 | $51,500.00 | 30 |
| 2021-02-25 | $51,200.00 | $51,200.00 | 35 |
| 2021-02-24 | $51,400.00 | $51,400.00 | 30 |
| 2021-02-23 | $46,900.00 | $46,900.00 | 27 |
| 2021-02-22 | $47,400.00 | $47,400.00 | 23 |
| 2021-02-19 | $48,900.00 | $48,900.00 | 16 |
| 2021-02-18 | $48,000.00 | $48,000.00 | 19 |
| 2021-02-17 | $50,300.00 | $50,300.00 | 21 |
| 2021-02-16 | $52,000.00 | $52,000.00 | 35 |
| 2021-02-12 | $52,500.00 | $52,500.00 | 23 |
| 2021-02-11 | $53,100.00 | $53,100.00 | 44 |
| 2021-02-10 | $57,900.00 | $57,900.00 | 65 |
| 2021-02-09 | $53,000.00 | $53,000.00 | 214 |
| 2021-02-08 | $45,000.00 | $45,000.00 | 43 |
| 2021-02-05 | $43,100.00 | $43,100.00 | 49 |
| 2021-02-04 | $43,200.00 | $43,200.00 | 67 |
| 2021-02-03 | $42,500.00 | $42,500.00 | 180 |
| 2021-02-02 | $39,200.00 | $39,200.00 | 6 |
| 2021-02-01 | $39,200.00 | $39,200.00 | 6 |
| 2021-01-29 | $40,500.00 | $40,500.00 | 5 |
| 2021-01-28 | $38,400.00 | $38,400.00 | 11 |
| 2021-01-27 | $38,700.00 | $38,700.00 | 15 |
| 2021-01-26 | $43,000.00 | $43,000.00 | 10 |
| 2021-01-25 | $44,300.00 | $44,300.00 | 26 |
| 2021-01-22 | $47,700.00 | $47,700.00 | 52 |
| 2021-01-21 | $50,800.00 | $50,800.00 | 101 |
| 2021-01-20 | $48,000.00 | $48,000.00 | 26 |
| 2021-01-19 | $47,370.00 | $47,370.00 | 50 |
| 2021-01-15 | $44,000.00 | $44,000.00 | 8 |
| 2021-01-14 | $44,400.00 | $44,400.00 | 8 |
| 2021-01-13 | $45,700.00 | $45,700.00 | 28 |
| 2021-01-12 | $42,500.00 | $42,500.00 | 4 |
| 2021-01-11 | $41,100.00 | $41,100.00 | 8 |
| 2021-01-08 | $41,700.00 | $41,700.00 | 2 |
| 2021-01-07 | $41,770.00 | $41,770.00 | 4 |
| 2021-01-06 | $38,700.00 | $38,700.00 | 6 |
| 2021-01-05 | $36,100.00 | $36,100.00 | 5 |
| 2021-01-04 | $37,500.00 | $37,500.00 | 7 |