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
- 2021-02-24 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 | $20.00 | $20.00 | 20 | — | — |
| 2021-12-30 | $21.00 | $21.00 | 80 | — | — |
| 2021-12-29 | $21.50 | $21.50 | 60 | — | — |
| 2021-12-28 | $19.60 | $19.60 | 260 | — | — |
| 2021-12-27 | $20.50 | $20.50 | 500 | — | — |
| 2021-12-23 | $19.50 | $19.50 | 40 | — | — |
| 2021-12-22 | $20.00 | $20.00 | 120 | — | — |
| 2021-12-21 | $19.50 | $19.50 | 40 | — | — |
| 2021-12-20 | $17.75 | $17.75 | 760 | — | — |
| 2021-12-17 | $20.00 | $20.00 | 40 | — | — |
| 2021-12-16 | $20.17 | $20.17 | 260 | — | — |
| 2021-12-15 | $19.90 | $19.90 | 120 | — | — |
| 2021-12-14 | $20.00 | $20.00 | 320 | — | — |
| 2021-12-13 | $19.50 | $19.50 | 220 | — | — |
| 2021-12-10 | $21.50 | $21.50 | 160 | — | — |
| 2021-12-09 | $21.50 | $21.50 | 40 | — | — |
| 2021-12-08 | $21.50 | $21.50 | 140 | — | — |
| 2021-12-07 | $21.25 | $21.25 | 260 | — | — |
| 2021-12-06 | $20.00 | $20.00 | 1,120 | — | — |
| 2021-12-03 | $21.25 | $21.25 | 1,000 | — | — |
| 2021-12-02 | $23.05 | $23.05 | 800 | — | — |
| 2021-12-01 | $23.75 | $23.75 | 1,080 | — | — |
| 2021-11-30 | $25.00 | $25.00 | 1,000 | — | — |
| 2021-11-29 | $28.00 | $28.00 | 820 | — | — |
| 2021-11-26 | $26.25 | $26.25 | 480 | — | — |
| 2021-11-24 | $23.00 | $23.00 | 580 | — | — |
| 2021-11-23 | $21.25 | $21.25 | 220 | — | — |
| 2021-11-22 | $22.25 | $22.25 | 200 | — | — |
| 2021-11-19 | $20.55 | $20.55 | 640 | — | — |
| 2021-11-18 | $23.25 | $23.25 | 880 | — | — |
| 2021-11-17 | $24.75 | $24.75 | 1,160 | — | — |
| 2021-11-16 | $24.20 | $24.20 | 620 | — | — |
| 2021-11-15 | $23.75 | $23.75 | 480 | — | — |
| 2021-11-12 | $22.10 | $22.10 | 420 | — | — |
| 2021-11-11 | $21.00 | $21.00 | 440 | — | — |
| 2021-11-10 | $22.75 | $22.75 | 360 | — | — |
| 2021-11-09 | $22.95 | $22.95 | 560 | — | — |
| 2021-11-08 | $24.95 | $24.95 | 740 | — | — |
| 2021-11-05 | $24.95 | $24.95 | 80 | — | — |
| 2021-11-04 | $25.00 | $25.00 | 120 | — | — |
| 2021-11-03 | $24.95 | $24.95 | 460 | — | — |
| 2021-11-02 | $27.00 | $27.00 | 360 | — | — |
| 2021-11-01 | $25.00 | $25.00 | 920 | — | — |
| 2021-10-29 | $26.00 | $26.00 | 400 | — | — |
| 2021-10-28 | $23.00 | $23.00 | 240 | — | — |
| 2021-10-27 | $26.25 | $26.25 | 260 | — | — |
| 2021-10-26 | $28.45 | $28.45 | 180 | — | — |
| 2021-10-25 | $28.45 | $28.45 | 1,380 | — | — |
| 2021-10-22 | $26.75 | $26.75 | 2,620 | — | — |
| 2021-10-21 | $29.30 | $29.30 | 580 | — | — |
| 2021-10-20 | $32.45 | $32.45 | 1,340 | — | — |
| 2021-10-19 | $29.25 | $29.25 | 1,200 | — | — |
| 2021-10-18 | $35.00 | $35.00 | 6,040 | — | — |
| 2021-10-15 | $27.75 | $27.75 | 1,340 | — | — |
| 2021-10-14 | $32.45 | $32.45 | 1,960 | — | — |
| 2021-10-13 | $27.75 | $27.75 | 3,760 | — | — |
| 2021-10-12 | $38.75 | $38.75 | 5,600 | — | — |
| 2021-10-11 | $26.45 | $26.45 | 8,700 | — | — |
| 2021-10-08 | $19.80 | $19.80 | 1,140 | — | — |
| 2021-10-07 | $18.75 | $18.75 | 960 | — | — |
| 2021-10-06 | $17.38 | $17.38 | 280 | — | — |
| 2021-10-05 | $17.20 | $17.20 | 220 | — | — |
| 2021-10-04 | $17.25 | $17.25 | 620 | — | — |
| 2021-10-01 | $17.60 | $17.60 | 1,620 | — | — |
| 2021-09-30 | $16.25 | $16.25 | 120 | — | — |
| 2021-09-29 | $19.55 | $19.55 | 1,500 | — | — |
| 2021-09-28 | $13.05 | $13.05 | 660 | — | — |
| 2021-09-27 | $15.90 | $15.90 | 800 | — | — |
| 2021-09-24 | $13.50 | $13.50 | 0 | — | — |
| 2021-09-23 | $13.50 | $13.50 | 660 | — | — |
| 2021-09-22 | $16.45 | $16.45 | 0 | — | — |
| 2021-09-21 | $16.45 | $16.45 | 100 | — | — |
| 2021-09-20 | $14.35 | $14.35 | 0 | — | — |
| 2021-09-17 | $14.35 | $14.35 | 1,140 | — | — |
| 2021-09-16 | $15.50 | $15.50 | 160 | — | — |
| 2021-09-15 | $15.50 | $15.50 | 900 | — | — |
| 2021-09-14 | $15.00 | $15.00 | 780 | — | — |
| 2021-09-13 | $15.32 | $15.32 | 580 | — | — |
| 2021-09-10 | $15.00 | $15.00 | 820 | — | — |
| 2021-09-09 | $14.68 | $14.68 | 1,640 | — | — |
| 2021-09-08 | $16.65 | $16.65 | 500 | — | — |
| 2021-09-07 | $16.65 | $16.65 | 60 | — | — |
| 2021-09-03 | $16.70 | $16.70 | 420 | — | — |
| 2021-09-02 | $16.00 | $16.00 | 880 | — | — |
| 2021-09-01 | $15.85 | $15.85 | 340 | — | — |
| 2021-08-31 | $14.25 | $14.25 | 0 | — | — |
| 2021-08-30 | $14.25 | $14.25 | 1,420 | — | — |
| 2021-08-27 | $17.50 | $17.50 | 540 | — | — |
| 2021-08-26 | $17.45 | $17.45 | 740 | — | — |
| 2021-08-25 | $17.50 | $17.50 | 920 | — | — |
| 2021-08-24 | $15.50 | $15.50 | 80 | — | — |
| 2021-08-23 | $66.50 | $66.50 | 0 | — | — |
| 2021-08-20 | $66.50 | $66.50 | 680 | — | — |
| 2021-08-19 | $50.00 | $50.00 | 320 | — | — |
| 2021-08-18 | $52.75 | $52.75 | 40 | — | — |
| 2021-08-17 | $55.00 | $55.00 | 0 | — | — |
| 2021-08-16 | $55.00 | $55.00 | 60 | — | — |
| 2021-08-13 | $52.50 | $52.50 | 0 | — | — |
| 2021-08-12 | $52.50 | $52.50 | 80 | — | — |
| 2021-08-11 | $52.50 | $52.50 | 60 | — | — |
| 2021-08-10 | $52.50 | $52.50 | 20 | — | — |
| 2021-08-09 | $52.50 | $52.50 | 0 | — | — |
| 2021-08-06 | $52.50 | $52.50 | 0 | — | — |
| 2021-08-05 | $52.50 | $52.50 | 20 | — | — |
| 2021-08-04 | $60.00 | $60.00 | 0 | — | — |
| 2021-08-03 | $60.00 | $60.00 | 60 | — | — |
| 2021-08-02 | $50.00 | $50.00 | 20 | — | — |
| 2021-07-30 | $63.75 | $63.75 | 20 | — | — |
| 2021-07-29 | $62.50 | $62.50 | 160 | — | — |
| 2021-07-28 | $60.00 | $60.00 | 40 | — | — |
| 2021-07-27 | $62.50 | $62.50 | 0 | — | — |
| 2021-07-26 | $62.50 | $62.50 | 60 | — | — |
| 2021-07-23 | $55.00 | $55.00 | 20 | — | — |
| 2021-07-22 | $40.00 | $40.00 | 440 | — | — |
| 2021-07-21 | $66.25 | $66.25 | 0 | — | — |
| 2021-07-20 | $66.25 | $66.25 | 60 | — | — |
| 2021-07-19 | $65.00 | $65.00 | 20 | — | — |
| 2021-07-16 | $65.00 | $65.00 | 60 | — | — |
| 2021-07-15 | $71.25 | $71.25 | 0 | — | — |
| 2021-07-14 | $71.25 | $71.25 | 20 | — | — |
| 2021-07-13 | $71.25 | $71.25 | 0 | — | — |
| 2021-07-12 | $71.25 | $71.25 | 160 | — | — |
| 2021-07-09 | $70.00 | $70.00 | 0 | — | — |
| 2021-07-08 | $70.00 | $70.00 | 160 | — | — |
| 2021-07-07 | $63.75 | $63.75 | 60 | — | — |
| 2021-07-06 | $71.25 | $71.25 | 0 | — | — |
| 2021-07-02 | $71.25 | $71.25 | 0 | — | — |
| 2021-07-01 | $71.25 | $71.25 | 0 | — | — |
| 2021-06-30 | $71.25 | $71.25 | 0 | — | — |
| 2021-06-29 | $71.25 | $71.25 | 160 | — | — |
| 2021-06-28 | $69.95 | $69.95 | 20 | — | — |
| 2021-06-25 | $67.45 | $67.45 | 60 | — | — |
| 2021-06-24 | $62.50 | $62.50 | 360 | — | — |
| 2021-06-23 | $70.00 | $70.00 | 80 | — | — |
| 2021-06-22 | $67.85 | $67.85 | 0 | — | — |
| 2021-06-21 | $67.85 | $67.85 | 40 | — | — |
| 2021-06-18 | $68.00 | $68.00 | 40 | — | — |
| 2021-06-17 | $69.95 | $69.95 | 0 | — | — |
| 2021-06-16 | $69.95 | $69.95 | 100 | — | — |
| 2021-06-15 | $70.05 | $70.05 | 0 | — | — |
| 2021-06-14 | $70.05 | $70.05 | 0 | — | — |
| 2021-06-11 | $70.05 | $70.05 | 0 | — | — |
| 2021-06-10 | $70.05 | $70.05 | 40 | — | — |
| 2021-06-09 | $67.95 | $67.95 | 0 | — | — |
| 2021-06-08 | $67.95 | $67.95 | 60 | — | — |
| 2021-06-07 | $67.85 | $67.85 | 40 | — | — |
| 2021-06-04 | $72.50 | $72.50 | 320 | — | — |
| 2021-06-03 | $85.50 | $85.50 | 0 | — | — |
| 2021-06-02 | $85.50 | $85.50 | 0 | — | — |
| 2021-06-01 | $85.50 | $85.50 | 20 | — | — |
| 2021-05-28 | $85.50 | $85.50 | 360 | — | — |
| 2021-05-27 | $76.25 | $76.25 | 0 | — | — |
| 2021-05-26 | $76.25 | $76.25 | 40 | — | — |
| 2021-05-25 | $82.50 | $82.50 | 0 | — | — |
| 2021-05-24 | $82.50 | $82.50 | 0 | — | — |
| 2021-05-21 | $82.50 | $82.50 | 0 | — | — |
| 2021-05-20 | $82.50 | $82.50 | 220 | — | — |
| 2021-05-19 | $82.50 | $82.50 | 60 | — | — |
| 2021-05-18 | $80.25 | $80.25 | 0 | — | — |
| 2021-05-17 | $80.25 | $80.25 | 0 | — | — |
| 2021-05-14 | $80.25 | $80.25 | 60 | — | — |
| 2021-05-13 | $80.25 | $80.25 | 80 | — | — |
| 2021-05-12 | $85.00 | $85.00 | 140 | — | — |
| 2021-05-11 | $88.00 | $88.00 | 60 | — | — |
| 2021-05-10 | $94.50 | $94.50 | 160 | — | — |
| 2021-05-07 | $87.50 | $87.50 | 80 | — | — |
| 2021-05-06 | $94.00 | $94.00 | 0 | — | — |
| 2021-05-05 | $94.00 | $94.00 | 0 | — | — |
| 2021-05-04 | $94.00 | $94.00 | 0 | — | — |
| 2021-05-03 | $94.00 | $94.00 | 0 | — | — |
| 2021-04-30 | $94.00 | $94.00 | 20 | — | — |
| 2021-04-29 | $95.00 | $95.00 | 0 | — | — |
| 2021-04-28 | $95.00 | $95.00 | 0 | — | — |
| 2021-04-27 | $95.00 | $95.00 | 40 | — | — |
| 2021-04-26 | $87.50 | $87.50 | 80 | — | — |
| 2021-04-23 | $87.68 | $87.68 | 0 | — | — |
| 2021-04-22 | $87.68 | $87.68 | 60 | — | — |
| 2021-04-21 | $88.20 | $88.20 | 220 | — | — |
| 2021-04-20 | $85.05 | $85.05 | 0 | — | — |
| 2021-04-19 | $85.05 | $85.05 | 0 | — | — |
| 2021-04-16 | $85.05 | $85.05 | 60 | — | — |
| 2021-04-15 | $85.00 | $85.00 | 20 | — | — |
| 2021-04-14 | $87.50 | $87.50 | 20 | — | — |
| 2021-04-13 | $76.25 | $76.25 | 0 | — | — |
| 2021-04-12 | $76.25 | $76.25 | 40 | — | — |
| 2021-04-09 | $75.05 | $75.05 | 140 | — | — |
| 2021-04-08 | $90.00 | $90.00 | 0 | — | — |
| 2021-04-07 | $90.00 | $90.00 | 120 | — | — |
| 2021-04-06 | $92.75 | $92.75 | 100 | — | — |
| 2021-04-05 | $87.50 | $87.50 | 0 | — | — |
| 2021-04-01 | $87.50 | $87.50 | 0 | — | — |
| 2021-03-31 | $87.50 | $87.50 | 120 | — | — |
| 2021-03-30 | $74.00 | $74.00 | 60 | — | — |
| 2021-03-29 | $75.00 | $75.00 | 160 | — | — |
| 2021-03-26 | $84.65 | $84.65 | 120 | — | — |
| 2021-03-25 | $62.55 | $62.55 | 860 | — | — |
| 2021-03-24 | $100.00 | $100.00 | 140 | — | — |
| 2021-03-23 | $100.00 | $100.00 | 0 | — | — |
| 2021-03-22 | $100.00 | $100.00 | 20 | — | — |
| 2021-03-19 | $100.00 | $100.00 | 20 | — | — |
| 2021-03-18 | $100.00 | $100.00 | 100 | — | — |
| 2021-03-17 | $78.00 | $78.00 | 20 | — | — |
| 2021-03-16 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-15 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-12 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-11 | $70.00 | $70.00 | 140 | — | — |
| 2021-03-10 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-09 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-08 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-05 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-04 | $70.00 | $70.00 | 0 | — | — |
| 2021-03-03 | $70.00 | $70.00 | 120 | — | — |
| 2021-03-02 | $91.95 | $91.95 | 0 | — | — |
| 2021-03-01 | $91.95 | $91.95 | 0 | — | — |
| 2021-02-26 | $91.95 | $91.95 | 0 | — | — |
| 2021-02-25 | $91.95 | $91.95 | 0 | — | — |
| 2021-02-24 | $91.95 | $91.95 | 20 | — | — |