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
- 2018-05-03 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 | $10.00 | $10.00 | 818 |
| 2021-12-30 | $11.00 | $11.00 | 2,042 |
| 2021-12-29 | $12.60 | $12.60 | 408 |
| 2021-12-28 | $12.60 | $12.60 | 247 |
| 2021-12-27 | $12.60 | $12.60 | 1,384 |
| 2021-12-23 | $14.00 | $14.00 | 80 |
| 2021-12-22 | $14.30 | $14.30 | 233 |
| 2021-12-21 | $13.00 | $13.00 | 1,658 |
| 2021-12-20 | $14.50 | $14.50 | 106 |
| 2021-12-17 | $15.10 | $15.10 | 683 |
| 2021-12-16 | $16.30 | $16.30 | 249 |
| 2021-12-15 | $13.10 | $13.10 | 221 |
| 2021-12-14 | $14.60 | $14.60 | 444 |
| 2021-12-13 | $14.10 | $14.10 | 280 |
| 2021-12-10 | $14.00 | $14.00 | 340 |
| 2021-12-09 | $12.50 | $12.50 | 234 |
| 2021-12-08 | $15.00 | $15.00 | 393 |
| 2021-12-07 | $16.00 | $16.00 | 733 |
| 2021-12-06 | $13.00 | $13.00 | 547 |
| 2021-12-03 | $14.00 | $14.00 | 578 |
| 2021-12-02 | $14.40 | $14.40 | 258 |
| 2021-12-01 | $16.20 | $16.20 | 105 |
| 2021-11-30 | $16.80 | $16.80 | 71 |
| 2021-11-29 | $14.50 | $14.50 | 217 |
| 2021-11-26 | $16.80 | $16.80 | 9 |
| 2021-11-24 | $14.30 | $14.30 | 55 |
| 2021-11-23 | $14.20 | $14.20 | 0 |
| 2021-11-22 | $14.20 | $14.20 | 261 |
| 2021-11-19 | $15.00 | $15.00 | 108 |
| 2021-11-18 | $14.10 | $14.10 | 42 |
| 2021-11-17 | $16.70 | $16.70 | 24 |
| 2021-11-16 | $14.90 | $14.90 | 239 |
| 2021-11-15 | $16.10 | $16.10 | 118 |
| 2021-11-12 | $16.70 | $16.70 | 165 |
| 2021-11-11 | $17.00 | $17.00 | 355 |
| 2021-11-10 | $17.00 | $17.00 | 59 |
| 2021-11-09 | $17.50 | $17.50 | 152 |
| 2021-11-08 | $17.50 | $17.50 | 321 |
| 2021-11-05 | $16.00 | $16.00 | 321 |
| 2021-11-04 | $16.50 | $16.50 | 310 |
| 2021-11-03 | $17.50 | $17.50 | 84 |
| 2021-11-02 | $16.10 | $16.10 | 325 |
| 2021-11-01 | $18.50 | $18.50 | 86 |
| 2021-10-29 | $17.50 | $17.50 | 247 |
| 2021-10-28 | $17.50 | $17.50 | 561 |
| 2021-10-27 | $17.50 | $17.50 | 64 |
| 2021-10-26 | $19.50 | $19.50 | 372 |
| 2021-10-25 | $17.50 | $17.50 | 241 |
| 2021-10-22 | $17.50 | $17.50 | 430 |
| 2021-10-21 | $16.50 | $16.50 | 159 |
| 2021-10-20 | $18.50 | $18.50 | 142 |
| 2021-10-19 | $18.10 | $18.10 | 235 |
| 2021-10-18 | $17.20 | $17.20 | 282 |
| 2021-10-15 | $20.00 | $20.00 | 170 |
| 2021-10-14 | $20.00 | $20.00 | 1,435 |
| 2021-10-13 | $20.60 | $20.60 | 185 |
| 2021-10-12 | $22.00 | $22.00 | 655 |
| 2021-10-11 | $22.10 | $22.10 | 106 |
| 2021-10-08 | $22.00 | $22.00 | 195 |
| 2021-10-07 | $22.10 | $22.10 | 424 |
| 2021-10-06 | $23.10 | $23.10 | 277 |
| 2021-10-05 | $24.00 | $24.00 | 345 |
| 2021-10-04 | $23.00 | $23.00 | 179 |
| 2021-10-01 | $23.10 | $23.10 | 60 |
| 2021-09-30 | $24.70 | $24.70 | 140 |
| 2021-09-29 | $23.20 | $23.20 | 350 |
| 2021-09-28 | $24.00 | $24.00 | 62 |
| 2021-09-27 | $23.80 | $23.80 | 293 |
| 2021-09-24 | $24.20 | $24.20 | 222 |
| 2021-09-23 | $24.00 | $24.00 | 123 |
| 2021-09-22 | $24.50 | $24.50 | 713 |
| 2021-09-21 | $25.50 | $25.50 | 87 |
| 2021-09-20 | $25.00 | $25.00 | 128 |
| 2021-09-17 | $25.00 | $25.00 | 117 |
| 2021-09-16 | $25.50 | $25.50 | 135 |
| 2021-09-15 | $27.00 | $27.00 | 219 |
| 2021-09-14 | $26.00 | $26.00 | 330 |
| 2021-09-13 | $28.30 | $28.30 | 366 |
| 2021-09-10 | $27.80 | $27.80 | 169 |
| 2021-09-09 | $25.00 | $25.00 | 1,726 |
| 2021-09-08 | $25.50 | $25.50 | 2,594 |
| 2021-09-07 | $31.00 | $31.00 | 2,484 |
| 2021-09-03 | $24.10 | $24.10 | 205 |
| 2021-09-02 | $24.00 | $24.00 | 373 |
| 2021-09-01 | $25.00 | $25.00 | 240 |
| 2021-08-31 | $23.30 | $23.30 | 365 |
| 2021-08-30 | $25.00 | $25.00 | 579 |
| 2021-08-27 | $24.80 | $24.80 | 1,356 |
| 2021-08-26 | $23.00 | $23.00 | 713 |
| 2021-08-25 | $23.00 | $23.00 | 822 |
| 2021-08-24 | $25.00 | $25.00 | 762 |
| 2021-08-23 | $25.00 | $25.00 | 1,674 |
| 2021-08-20 | $28.90 | $28.90 | 3,808 |
| 2021-08-19 | $32.00 | $32.00 | 798 |
| 2021-08-18 | $38.00 | $38.00 | 595 |
| 2021-08-17 | $37.50 | $37.50 | 368 |
| 2021-08-16 | $37.80 | $37.80 | 1,180 |
| 2021-08-13 | $36.50 | $36.50 | 2,973 |
| 2021-08-12 | $41.10 | $41.10 | 2,702 |
| 2021-08-11 | $49.00 | $49.00 | 2,087 |
| 2021-08-10 | $40.00 | $40.00 | 17,715 |
| 2021-08-09 | $44.60 | $44.60 | 16,311 |
| 2021-08-06 | $137.00 | $137.00 | 2,068 |
| 2021-08-05 | $130.00 | $130.00 | 3,837 |
| 2021-08-04 | $123.00 | $123.00 | 2,456 |
| 2021-08-03 | $112.00 | $112.00 | 2,874 |
| 2021-08-02 | $107.00 | $107.00 | 4,860 |
| 2021-07-30 | $103.00 | $103.00 | 4,631 |
| 2021-07-29 | $98.40 | $98.40 | 3,199 |
| 2021-07-28 | $93.00 | $93.00 | 3,674 |
| 2021-07-27 | $80.00 | $80.00 | 2,336 |
| 2021-07-26 | $75.50 | $75.50 | 10,567 |
| 2021-07-23 | $71.50 | $71.50 | 13,402 |
| 2021-07-22 | $58.00 | $58.00 | 3,361 |
| 2021-07-21 | $51.50 | $51.50 | 4,129 |
| 2021-07-20 | $45.00 | $45.00 | 10,188 |
| 2021-07-19 | $29.00 | $29.00 | 59 |
| 2021-07-16 | $32.00 | $32.00 | 30 |
| 2021-07-15 | $32.00 | $32.00 | 5 |
| 2021-07-14 | $29.00 | $29.00 | 46 |
| 2021-07-13 | $31.00 | $31.00 | 1,496 |
| 2021-07-12 | $27.00 | $27.00 | 10 |
| 2021-07-09 | $29.00 | $29.00 | 26 |
| 2021-07-08 | $31.10 | $31.10 | 7 |
| 2021-07-07 | $31.00 | $31.00 | 881 |
| 2021-07-06 | $36.00 | $36.00 | 9 |
| 2021-07-02 | $34.00 | $34.00 | 919 |
| 2021-07-01 | $30.10 | $30.10 | 4 |
| 2021-06-30 | $30.10 | $30.10 | 16 |
| 2021-06-29 | $30.10 | $30.10 | 5 |
| 2021-06-28 | $30.00 | $30.00 | 34 |
| 2021-06-25 | $30.00 | $30.00 | 87 |
| 2021-06-24 | $34.50 | $34.50 | 167 |
| 2021-06-23 | $29.00 | $29.00 | 447 |
| 2021-06-22 | $40.00 | $40.00 | 712 |
| 2021-06-21 | $32.00 | $32.00 | 14 |
| 2021-06-18 | $29.00 | $29.00 | 8 |
| 2021-06-17 | $33.40 | $33.40 | 142 |
| 2021-06-16 | $32.00 | $32.00 | 46 |
| 2021-06-15 | $32.00 | $32.00 | 940 |
| 2021-06-14 | $30.00 | $30.00 | 34 |
| 2021-06-11 | $30.50 | $30.50 | 9 |
| 2021-06-10 | $28.00 | $28.00 | 0 |
| 2021-06-09 | $28.00 | $28.00 | 13 |
| 2021-06-08 | $28.00 | $28.00 | 102 |
| 2021-06-07 | $28.00 | $28.00 | 12 |
| 2021-06-04 | $32.00 | $32.00 | 41 |
| 2021-06-03 | $34.00 | $34.00 | 436 |
| 2021-06-02 | $29.50 | $29.50 | 287 |
| 2021-06-01 | $34.00 | $34.00 | 82 |
| 2021-05-28 | $34.00 | $34.00 | 85 |
| 2021-05-27 | $33.90 | $33.90 | 698 |
| 2021-05-26 | $30.00 | $30.00 | 163 |
| 2021-05-25 | $25.50 | $25.50 | 537 |
| 2021-05-24 | $25.00 | $25.00 | 8 |
| 2021-05-21 | $30.00 | $30.00 | 176 |
| 2021-05-20 | $30.00 | $30.00 | 724 |
| 2021-05-19 | $25.00 | $25.00 | 147 |
| 2021-05-18 | $27.10 | $27.10 | 428 |
| 2021-05-17 | $28.00 | $28.00 | 149 |
| 2021-05-14 | $30.00 | $30.00 | 324 |
| 2021-05-13 | $24.50 | $24.50 | 95 |
| 2021-05-12 | $27.00 | $27.00 | 25 |
| 2021-05-11 | $27.10 | $27.10 | 44 |
| 2021-05-10 | $24.20 | $24.20 | 37 |
| 2021-05-07 | $28.00 | $28.00 | 115 |
| 2021-05-06 | $25.00 | $25.00 | 218 |
| 2021-05-05 | $30.00 | $30.00 | 239 |
| 2021-05-04 | $26.50 | $26.50 | 526 |
| 2021-05-03 | $34.00 | $34.00 | 25 |
| 2021-04-30 | $31.50 | $31.50 | 306 |
| 2021-04-29 | $31.50 | $31.50 | 150 |
| 2021-04-28 | $34.00 | $34.00 | 184 |
| 2021-04-27 | $34.20 | $34.20 | 266 |
| 2021-04-26 | $29.00 | $29.00 | 586 |
| 2021-04-23 | $30.00 | $30.00 | 299 |
| 2021-04-22 | $36.00 | $36.00 | 395 |
| 2021-04-21 | $27.00 | $27.00 | 225 |
| 2021-04-20 | $25.00 | $25.00 | 128 |
| 2021-04-19 | $26.00 | $26.00 | 65 |
| 2021-04-16 | $24.00 | $24.00 | 237 |
| 2021-04-15 | $26.50 | $26.50 | 199 |
| 2021-04-14 | $29.30 | $29.30 | 189 |
| 2021-04-13 | $30.00 | $30.00 | 93 |
| 2021-04-12 | $33.00 | $33.00 | 307 |
| 2021-04-09 | $32.80 | $32.80 | 486 |
| 2021-04-08 | $29.00 | $29.00 | 616 |
| 2021-04-07 | $37.00 | $37.00 | 78 |
| 2021-04-06 | $36.50 | $36.50 | 124 |
| 2021-04-05 | $38.50 | $38.50 | 46 |
| 2021-04-01 | $36.10 | $36.10 | 43 |
| 2021-03-31 | $39.60 | $39.60 | 135 |
| 2021-03-30 | $35.20 | $35.20 | 122 |
| 2021-03-29 | $45.00 | $45.00 | 397 |
| 2021-03-26 | $40.00 | $40.00 | 763 |
| 2021-03-25 | $42.00 | $42.00 | 176 |
| 2021-03-24 | $45.00 | $45.00 | 280 |
| 2021-03-23 | $44.00 | $44.00 | 309 |
| 2021-03-22 | $51.00 | $51.00 | 106 |
| 2021-03-19 | $50.00 | $50.00 | 241 |
| 2021-03-18 | $43.00 | $43.00 | 307 |
| 2021-03-17 | $42.10 | $42.10 | 240 |
| 2021-03-16 | $46.00 | $46.00 | 577 |
| 2021-03-15 | $47.00 | $47.00 | 372 |
| 2021-03-12 | $53.00 | $53.00 | 108 |
| 2021-03-11 | $52.00 | $52.00 | 340 |
| 2021-03-10 | $50.20 | $50.20 | 469 |
| 2021-03-09 | $45.00 | $45.00 | 572 |
| 2021-03-08 | $40.00 | $40.00 | 613 |
| 2021-03-05 | $50.00 | $50.00 | 618 |
| 2021-03-04 | $60.00 | $60.00 | 366 |
| 2021-03-03 | $68.00 | $68.00 | 285 |
| 2021-03-02 | $62.00 | $62.00 | 378 |
| 2021-03-01 | $66.00 | $66.00 | 912 |
| 2021-02-26 | $65.00 | $65.00 | 684 |
| 2021-02-25 | $71.00 | $71.00 | 856 |
| 2021-02-24 | $75.50 | $75.50 | 461 |
| 2021-02-23 | $78.00 | $78.00 | 1,200 |
| 2021-02-22 | $91.00 | $91.00 | 1,362 |
| 2021-02-19 | $101.00 | $101.00 | 1,051 |
| 2021-02-18 | $119.00 | $119.00 | 781 |
| 2021-02-17 | $116.00 | $116.00 | 891 |
| 2021-02-16 | $110.00 | $110.00 | 5,186 |
| 2021-02-12 | $150.00 | $150.00 | 2,451 |
| 2021-02-11 | $184.00 | $184.00 | 2,848 |
| 2021-02-10 | $200.00 | $200.00 | 6,249 |
| 2021-02-09 | $170.00 | $170.00 | 7,617 |
| 2021-02-08 | $232.00 | $232.00 | 5,943 |
| 2021-02-05 | $203.00 | $203.00 | 4,101 |
| 2021-02-04 | $181.00 | $181.00 | 6,837 |
| 2021-02-03 | $168.00 | $168.00 | 4,035 |
| 2021-02-02 | $147.70 | $147.70 | 3,322 |
| 2021-02-01 | $125.50 | $125.50 | 14,044 |
| 2021-01-29 | $133.00 | $133.00 | 5,417 |
| 2021-01-28 | $115.00 | $115.00 | 3,590 |
| 2021-01-27 | $103.00 | $103.00 | 6,606 |
| 2021-01-26 | $87.50 | $87.50 | 11,565 |
| 2021-01-25 | $62.00 | $62.00 | 214 |
| 2021-01-22 | $60.50 | $60.50 | 0 |
| 2021-01-21 | $60.50 | $60.50 | 9 |
| 2021-01-20 | $70.00 | $70.00 | 97 |
| 2021-01-19 | $70.00 | $70.00 | 23 |
| 2021-01-15 | $70.00 | $70.00 | 0 |
| 2021-01-14 | $70.00 | $70.00 | 0 |
| 2021-01-13 | $70.00 | $70.00 | 0 |
| 2021-01-12 | $70.00 | $70.00 | 0 |
| 2021-01-11 | $70.00 | $70.00 | 0 |
| 2021-01-08 | $70.00 | $70.00 | 0 |
| 2021-01-07 | $70.00 | $70.00 | 19 |
| 2021-01-06 | $44.00 | $44.00 | 0 |
| 2021-01-05 | $44.00 | $44.00 | 0 |
| 2021-01-04 | $44.00 | $44.00 | 0 |