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
- 1999-09-13 to 2026-08-28
- 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 | 1,355 |
| 2021-12-30 | $10.00 | $10.00 | 2,918 |
| 2021-12-29 | $10.00 | $10.00 | 3,089 |
| 2021-12-28 | $10.00 | $10.00 | 3,398 |
| 2021-12-27 | $10.00 | $10.00 | 2,789 |
| 2021-12-23 | $10.00 | $10.00 | 4,179 |
| 2021-12-22 | $10.00 | $10.00 | 1,221 |
| 2021-12-21 | $10.00 | $10.00 | 2,556 |
| 2021-12-20 | $10.00 | $10.00 | 708 |
| 2021-12-17 | $10.00 | $10.00 | 1,121 |
| 2021-12-16 | $10.00 | $10.00 | 887 |
| 2021-12-15 | $10.00 | $10.00 | 475 |
| 2021-12-14 | $10.00 | $10.00 | 1,240 |
| 2021-12-13 | $10.00 | $10.00 | 1,307 |
| 2021-12-10 | $10.00 | $10.00 | 2,292 |
| 2021-12-09 | $10.00 | $10.00 | 813 |
| 2021-12-08 | $7.50 | $7.50 | 639 |
| 2021-12-07 | $10.00 | $10.00 | 2,482 |
| 2021-12-06 | $10.00 | $10.00 | 3,378 |
| 2021-12-03 | $10.00 | $10.00 | 3,617 |
| 2021-12-02 | $15.00 | $15.00 | 8,651 |
| 2021-12-01 | $10.00 | $10.00 | 4,336 |
| 2021-11-30 | $10.00 | $10.00 | 3,579 |
| 2021-11-29 | $15.00 | $15.00 | 755 |
| 2021-11-26 | $15.00 | $15.00 | 1,152 |
| 2021-11-24 | $15.00 | $15.00 | 1,224 |
| 2021-11-23 | $10.00 | $10.00 | 1,419 |
| 2021-11-22 | $10.00 | $10.00 | 4,418 |
| 2021-11-19 | $10.00 | $10.00 | 2,468 |
| 2021-11-18 | $10.00 | $10.00 | 2,896 |
| 2021-11-17 | $15.00 | $15.00 | 3,488 |
| 2021-11-16 | $10.00 | $10.00 | 4,504 |
| 2021-11-15 | $15.00 | $15.00 | 9,650 |
| 2021-11-12 | $12.50 | $12.50 | 3,473 |
| 2021-11-11 | $15.00 | $15.00 | 2,959 |
| 2021-11-10 | $15.00 | $15.00 | 5,158 |
| 2021-11-09 | $15.00 | $15.00 | 4,525 |
| 2021-11-08 | $15.00 | $15.00 | 3,640 |
| 2021-11-05 | $15.00 | $15.00 | 3,969 |
| 2021-11-04 | $15.00 | $15.00 | 2,682 |
| 2021-11-03 | $10.00 | $10.00 | 3,617 |
| 2021-11-02 | $10.00 | $10.00 | 4,343 |
| 2021-11-01 | $15.00 | $15.00 | 4,241 |
| 2021-10-29 | $20.00 | $20.00 | 6,632 |
| 2021-10-28 | $17.50 | $17.50 | 14,820 |
| 2021-10-27 | $20.00 | $20.00 | 5,308 |
| 2021-10-26 | $15.00 | $15.00 | 3,242 |
| 2021-10-25 | $20.00 | $20.00 | 7,544 |
| 2021-10-22 | $20.00 | $20.00 | 3,956 |
| 2021-10-21 | $25.00 | $25.00 | 3,175 |
| 2021-10-20 | $20.00 | $20.00 | 2,319 |
| 2021-10-19 | $25.00 | $25.00 | 4,492 |
| 2021-10-18 | $25.00 | $25.00 | 7,614 |
| 2021-10-15 | $25.00 | $25.00 | 10,895 |
| 2021-10-14 | $20.00 | $20.00 | 21,316 |
| 2021-10-13 | $20.00 | $20.00 | 1,478 |
| 2021-10-12 | $20.00 | $20.00 | 4,117 |
| 2021-10-11 | $20.00 | $20.00 | 1,569 |
| 2021-10-08 | $17.50 | $17.50 | 2,728 |
| 2021-10-07 | $20.00 | $20.00 | 988 |
| 2021-10-06 | $17.50 | $17.50 | 1,636 |
| 2021-10-05 | $20.00 | $20.00 | 17,571 |
| 2021-10-04 | $25.00 | $25.00 | 0 |
| 2021-10-01 | $20.00 | $20.00 | 6,650 |
| 2021-09-30 | $20.00 | $20.00 | 4,162 |
| 2021-09-29 | $20.00 | $20.00 | 1,179 |
| 2021-09-28 | $20.00 | $20.00 | 2,787 |
| 2021-09-27 | $20.00 | $20.00 | 9,607 |
| 2021-09-24 | $20.00 | $20.00 | 5,051 |
| 2021-09-23 | $20.00 | $20.00 | 3,087 |
| 2021-09-22 | $20.00 | $20.00 | 4,595 |
| 2021-09-21 | $20.00 | $20.00 | 2,371 |
| 2021-09-20 | $20.00 | $20.00 | 6,317 |
| 2021-09-17 | $20.00 | $20.00 | 2,672 |
| 2021-09-16 | $20.00 | $20.00 | 3,047 |
| 2021-09-15 | $15.00 | $15.00 | 11,355 |
| 2021-09-14 | $20.00 | $20.00 | 3,332 |
| 2021-09-13 | $20.00 | $20.00 | 215 |
| 2021-09-10 | $17.50 | $17.50 | 3,106 |
| 2021-09-09 | $20.00 | $20.00 | 2,614 |
| 2021-09-08 | $20.00 | $20.00 | 3,034 |
| 2021-09-07 | $20.00 | $20.00 | 6,610 |
| 2021-09-03 | $10.00 | $10.00 | 5,613 |
| 2021-09-02 | $15.00 | $15.00 | 19,120 |
| 2021-09-01 | $20.00 | $20.00 | 7,650 |
| 2021-08-31 | $20.00 | $20.00 | 3,131 |
| 2021-08-30 | $20.00 | $20.00 | 6,524 |
| 2021-08-27 | $15.00 | $15.00 | 14,672 |
| 2021-08-26 | $20.00 | $20.00 | 3,578 |
| 2021-08-25 | $20.00 | $20.00 | 5,351 |
| 2021-08-24 | $20.00 | $20.00 | 10,187 |
| 2021-08-23 | $15.00 | $15.00 | 5,309 |
| 2021-08-20 | $17.50 | $17.50 | 7,327 |
| 2021-08-19 | $20.00 | $20.00 | 7,366 |
| 2021-08-18 | $25.00 | $25.00 | 4,296 |
| 2021-08-17 | $25.00 | $25.00 | 4,285 |
| 2021-08-16 | $25.00 | $25.00 | 5,725 |
| 2021-08-13 | $25.00 | $25.00 | 7,739 |
| 2021-08-12 | $25.00 | $25.00 | 6,468 |
| 2021-08-11 | $25.00 | $25.00 | 9,484 |
| 2021-08-10 | $25.00 | $25.00 | 8,738 |
| 2021-08-09 | $25.00 | $25.00 | 4,776 |
| 2021-08-06 | $25.00 | $25.00 | 5,380 |
| 2021-08-05 | $25.00 | $25.00 | 4,435 |
| 2021-08-04 | $25.00 | $25.00 | 6,642 |
| 2021-08-03 | $25.00 | $25.00 | 3,325 |
| 2021-08-02 | $25.00 | $25.00 | 6,020 |
| 2021-07-30 | $25.00 | $25.00 | 6,713 |
| 2021-07-29 | $25.00 | $25.00 | 4,144 |
| 2021-07-28 | $30.00 | $30.00 | 5,041 |
| 2021-07-27 | $30.00 | $30.00 | 15,008 |
| 2021-07-26 | $25.00 | $25.00 | 6,044 |
| 2021-07-23 | $25.00 | $25.00 | 9,292 |
| 2021-07-22 | $30.00 | $30.00 | 11,638 |
| 2021-07-21 | $25.00 | $25.00 | 0 |
| 2021-07-20 | $20.00 | $20.00 | 7,448 |
| 2021-07-19 | $15.00 | $15.00 | 5,432 |
| 2021-07-16 | $15.00 | $15.00 | 7,350 |
| 2021-07-15 | $20.00 | $20.00 | 8,521 |
| 2021-07-14 | $20.00 | $20.00 | 7,863 |
| 2021-07-13 | $22.50 | $22.50 | 6,987 |
| 2021-07-12 | $25.00 | $25.00 | 8,130 |
| 2021-07-09 | $25.00 | $25.00 | 317 |
| 2021-07-08 | $25.00 | $25.00 | 9,765 |
| 2021-07-07 | $22.00 | $22.00 | 5,260 |
| 2021-07-06 | $25.00 | $25.00 | 8,799 |
| 2021-07-02 | $25.00 | $25.00 | 6,823 |
| 2021-07-01 | $30.00 | $30.00 | 4,878 |
| 2021-06-30 | $25.00 | $25.00 | 4,633 |
| 2021-06-29 | $30.00 | $30.00 | 5,060 |
| 2021-06-28 | $25.00 | $25.00 | 18,845 |
| 2021-06-25 | $30.00 | $30.00 | 5,482 |
| 2021-06-24 | $30.00 | $30.00 | 20,949 |
| 2021-06-23 | $30.00 | $30.00 | 9,364 |
| 2021-06-22 | $30.00 | $30.00 | 8,205 |
| 2021-06-21 | $30.00 | $30.00 | 7,136 |
| 2021-06-18 | $35.00 | $35.00 | 6,364 |
| 2021-06-17 | $30.00 | $30.00 | 12,277 |
| 2021-06-16 | $32.50 | $32.50 | 16,219 |
| 2021-06-15 | $30.00 | $30.00 | 12,370 |
| 2021-06-14 | $32.50 | $32.50 | 20,867 |
| 2021-06-11 | $40.00 | $40.00 | 20,966 |
| 2021-06-10 | $40.00 | $40.00 | 13,473 |
| 2021-06-09 | $35.00 | $35.00 | 8,423 |
| 2021-06-08 | $30.00 | $30.00 | 6,301 |
| 2021-06-07 | $35.00 | $35.00 | 16,012 |
| 2021-06-04 | $35.00 | $35.00 | 10,939 |
| 2021-06-03 | $30.00 | $30.00 | 8,465 |
| 2021-06-02 | $35.00 | $35.00 | 14,944 |
| 2021-06-01 | $35.00 | $35.00 | 652 |
| 2021-05-28 | $40.00 | $40.00 | 7,072 |
| 2021-05-27 | $35.00 | $35.00 | 11,398 |
| 2021-05-26 | $35.00 | $35.00 | 20,825 |
| 2021-05-25 | $40.00 | $40.00 | 337 |
| 2021-05-24 | $35.00 | $35.00 | 1,410 |
| 2021-05-21 | $40.00 | $40.00 | 12,491 |
| 2021-05-20 | $40.00 | $40.00 | 18,853 |
| 2021-05-19 | $45.00 | $45.00 | 9,563 |
| 2021-05-18 | $45.00 | $45.00 | 15,303 |
| 2021-05-17 | $50.00 | $50.00 | 0 |
| 2021-05-14 | $50.00 | $50.00 | 15,996 |
| 2021-05-13 | $50.00 | $50.00 | 0 |
| 2021-05-12 | $42.50 | $42.50 | 3,706 |
| 2021-05-11 | $50.00 | $50.00 | 5,808 |
| 2021-05-10 | $55.00 | $55.00 | 19,934 |
| 2021-05-07 | $55.00 | $55.00 | 0 |
| 2021-05-06 | $55.00 | $55.00 | 19,140 |
| 2021-05-05 | $55.00 | $55.00 | 18,065 |
| 2021-05-04 | $55.00 | $55.00 | 19,900 |
| 2021-05-03 | $55.00 | $55.00 | 10,844 |
| 2021-04-30 | $62.50 | $62.50 | 0 |
| 2021-04-29 | $60.00 | $60.00 | 7,422 |
| 2021-04-28 | $50.00 | $50.00 | 12,196 |
| 2021-04-27 | $55.00 | $55.00 | 16,716 |
| 2021-04-26 | $55.00 | $55.00 | 3,749 |
| 2021-04-23 | $60.00 | $60.00 | 1,547 |
| 2021-04-22 | $55.00 | $55.00 | 18,117 |
| 2021-04-21 | $52.50 | $52.50 | 4,387 |
| 2021-04-20 | $55.00 | $55.00 | 6,291 |
| 2021-04-19 | $50.00 | $50.00 | 12,769 |
| 2021-04-16 | $65.00 | $65.00 | 15,114 |
| 2021-04-15 | $62.50 | $62.50 | 0 |
| 2021-04-14 | $50.00 | $50.00 | 0 |
| 2021-04-13 | $77.50 | $77.50 | 4,748 |
| 2021-04-12 | $95.00 | $95.00 | 6,271 |
| 2021-04-09 | $100.00 | $100.00 | 7,627 |
| 2021-04-08 | $105.00 | $105.00 | 5,872 |
| 2021-04-07 | $110.00 | $110.00 | 0 |
| 2021-04-06 | $132.50 | $132.50 | 21,368 |
| 2021-04-05 | $135.00 | $135.00 | 0 |
| 2021-04-01 | $117.50 | $117.50 | 20,509 |
| 2021-03-31 | $95.00 | $95.00 | 8,009 |
| 2021-03-30 | $115.00 | $115.00 | 21,287 |
| 2021-03-29 | $140.00 | $140.00 | 5,619 |
| 2021-03-26 | $100.00 | $100.00 | 8,919 |
| 2021-03-25 | $90.00 | $90.00 | 9,681 |
| 2021-03-24 | $90.00 | $90.00 | 7,068 |
| 2021-03-23 | $82.00 | $82.00 | 5,889 |
| 2021-03-22 | $100.00 | $100.00 | 12,416 |
| 2021-03-19 | $92.00 | $92.00 | 5,680 |
| 2021-03-18 | $75.00 | $75.00 | 3,143 |
| 2021-03-17 | $65.00 | $65.00 | 4,639 |
| 2021-03-16 | $70.00 | $70.00 | 2,016 |
| 2021-03-15 | $77.50 | $77.50 | 2,475 |
| 2021-03-12 | $80.00 | $80.00 | 5,275 |
| 2021-03-11 | $85.00 | $85.00 | 4,338 |
| 2021-03-10 | $85.00 | $85.00 | 4,171 |
| 2021-03-09 | $90.00 | $90.00 | 5,010 |
| 2021-03-08 | $95.00 | $95.00 | 13,589 |
| 2021-03-05 | $70.00 | $70.00 | 10,743 |
| 2021-03-04 | $85.00 | $85.00 | 17,787 |
| 2021-03-03 | $95.00 | $95.00 | 18,068 |
| 2021-03-02 | $65.00 | $65.00 | 10,880 |
| 2021-03-01 | $85.00 | $85.00 | 5,167 |
| 2021-02-26 | $90.00 | $90.00 | 21,031 |
| 2021-02-25 | $80.00 | $80.00 | 7,269 |
| 2021-02-24 | $99.00 | $99.00 | 6,103 |
| 2021-02-23 | $85.00 | $85.00 | 6,011 |
| 2021-02-22 | $100.00 | $100.00 | 10,549 |
| 2021-02-19 | $115.00 | $115.00 | 6,812 |
| 2021-02-18 | $150.00 | $150.00 | 7,814 |
| 2021-02-17 | $185.00 | $185.00 | 17,477 |
| 2021-02-16 | $165.00 | $165.00 | 8,751 |
| 2021-02-12 | $145.00 | $145.00 | 8,858 |
| 2021-02-11 | $180.00 | $180.00 | 14,382 |
| 2021-02-10 | $70.00 | $70.00 | 3,987 |
| 2021-02-09 | $80.00 | $80.00 | 6,103 |
| 2021-02-08 | $70.00 | $70.00 | 11,731 |
| 2021-02-05 | $55.00 | $55.00 | 15,694 |
| 2021-02-04 | $50.00 | $50.00 | 6,930 |
| 2021-02-03 | $30.00 | $30.00 | 2,513 |
| 2021-02-02 | $30.00 | $30.00 | 2,948 |
| 2021-02-01 | $30.00 | $30.00 | 6,133 |
| 2021-01-29 | $25.00 | $25.00 | 7,609 |
| 2021-01-28 | $30.00 | $30.00 | 10,127 |
| 2021-01-27 | $35.00 | $35.00 | 13,270 |
| 2021-01-26 | $95.00 | $95.00 | 236 |
| 2021-01-25 | $35.00 | $35.00 | 11,290 |
| 2021-01-22 | $10.00 | $10.00 | 3,231 |
| 2021-01-21 | $10.00 | $10.00 | 12,375 |
| 2021-01-20 | $10.00 | $10.00 | 369 |
| 2021-01-19 | $5.00 | $5.00 | 480 |
| 2021-01-15 | $5.00 | $5.00 | 110 |
| 2021-01-14 | $5.00 | $5.00 | 347 |
| 2021-01-13 | $5.00 | $5.00 | 149 |
| 2021-01-12 | $10.00 | $10.00 | 129 |
| 2021-01-11 | $10.00 | $10.00 | 338 |
| 2021-01-08 | $10.00 | $10.00 | 2,378 |
| 2021-01-07 | $5.00 | $5.00 | 145 |
| 2021-01-06 | $5.00 | $5.00 | 338 |
| 2021-01-05 | $5.00 | $5.00 | 227 |
| 2021-01-04 | $5.00 | $5.00 | 656 |