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
- 2021-01-08 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 | $26.00 | $26.00 | 13,005 |
| 2021-12-30 | $26.00 | $26.00 | 11,816 |
| 2021-12-29 | $26.00 | $26.00 | 13,507 |
| 2021-12-28 | $24.80 | $24.80 | 20,353 |
| 2021-12-27 | $22.80 | $22.80 | 25,672 |
| 2021-12-23 | $24.40 | $24.40 | 11,301 |
| 2021-12-22 | $25.20 | $25.20 | 9,642 |
| 2021-12-21 | $25.60 | $25.60 | 7,737 |
| 2021-12-20 | $25.60 | $25.60 | 7,516 |
| 2021-12-17 | $26.00 | $26.00 | 3,576 |
| 2021-12-16 | $26.00 | $26.00 | 5,677 |
| 2021-12-15 | $26.00 | $26.00 | 5,929 |
| 2021-12-14 | $25.60 | $25.60 | 10,617 |
| 2021-12-13 | $26.80 | $26.80 | 3,537 |
| 2021-12-10 | $27.20 | $27.20 | 7,091 |
| 2021-12-09 | $26.00 | $26.00 | 4,056 |
| 2021-12-08 | $26.80 | $26.80 | 12,445 |
| 2021-12-07 | $26.80 | $26.80 | 6,087 |
| 2021-12-06 | $25.60 | $25.60 | 7,974 |
| 2021-12-03 | $27.60 | $27.60 | 7,830 |
| 2021-12-02 | $28.00 | $28.00 | 7,193 |
| 2021-12-01 | $28.00 | $28.00 | 8,538 |
| 2021-11-30 | $27.20 | $27.20 | 8,603 |
| 2021-11-29 | $29.60 | $29.60 | 21,371 |
| 2021-11-26 | $25.20 | $25.20 | 8,728 |
| 2021-11-24 | $23.20 | $23.20 | 9,274 |
| 2021-11-23 | $23.60 | $23.60 | 8,835 |
| 2021-11-22 | $23.60 | $23.60 | 10,382 |
| 2021-11-19 | $24.80 | $24.80 | 7,323 |
| 2021-11-18 | $26.00 | $26.00 | 10,591 |
| 2021-11-17 | $24.80 | $24.80 | 8,246 |
| 2021-11-16 | $26.00 | $26.00 | 7,794 |
| 2021-11-15 | $28.40 | $28.40 | 10,024 |
| 2021-11-12 | $30.40 | $30.40 | 18,686 |
| 2021-11-11 | $25.60 | $25.60 | 18,337 |
| 2021-11-10 | $22.00 | $22.00 | 26,640 |
| 2021-11-09 | $24.80 | $24.80 | 26,057 |
| 2021-11-08 | $26.80 | $26.80 | 24,753 |
| 2021-11-05 | $28.00 | $28.00 | 86,601 |
| 2021-11-04 | $39.60 | $39.60 | 19,975 |
| 2021-11-03 | $34.40 | $34.40 | 21,661 |
| 2021-11-02 | $31.20 | $31.20 | 21,768 |
| 2021-11-01 | $34.40 | $34.40 | 13,851 |
| 2021-10-29 | $35.60 | $35.60 | 8,342 |
| 2021-10-28 | $36.80 | $36.80 | 8,521 |
| 2021-10-27 | $35.20 | $35.20 | 8,629 |
| 2021-10-26 | $36.40 | $36.40 | 13,099 |
| 2021-10-25 | $34.40 | $34.40 | 10,264 |
| 2021-10-22 | $35.60 | $35.60 | 12,170 |
| 2021-10-21 | $37.20 | $37.20 | 20,998 |
| 2021-10-20 | $39.60 | $39.60 | 12,279 |
| 2021-10-19 | $41.20 | $41.20 | 10,973 |
| 2021-10-18 | $41.60 | $41.60 | 8,939 |
| 2021-10-15 | $43.60 | $43.60 | 10,655 |
| 2021-10-14 | $47.20 | $47.20 | 28,992 |
| 2021-10-13 | $44.00 | $44.00 | 14,179 |
| 2021-10-12 | $50.80 | $50.80 | 27,582 |
| 2021-10-11 | $40.40 | $40.40 | 37,965 |
| 2021-10-08 | $47.60 | $47.60 | 8,039 |
| 2021-10-07 | $47.60 | $47.60 | 14,592 |
| 2021-10-06 | $52.00 | $52.00 | 7,608 |
| 2021-10-05 | $51.20 | $51.20 | 9,184 |
| 2021-10-04 | $52.00 | $52.00 | 15,055 |
| 2021-10-01 | $55.60 | $55.60 | 13,393 |
| 2021-09-30 | $59.60 | $59.60 | 4,530 |
| 2021-09-29 | $60.80 | $60.80 | 5,712 |
| 2021-09-28 | $62.40 | $62.40 | 5,972 |
| 2021-09-27 | $60.40 | $60.40 | 16,754 |
| 2021-09-24 | $57.20 | $57.20 | 9,333 |
| 2021-09-23 | $58.00 | $58.00 | 8,011 |
| 2021-09-22 | $60.80 | $60.80 | 11,281 |
| 2021-09-21 | $59.60 | $59.60 | 11,376 |
| 2021-09-20 | $62.00 | $62.00 | 8,612 |
| 2021-09-17 | $63.60 | $63.60 | 7,799 |
| 2021-09-16 | $62.80 | $62.80 | 12,060 |
| 2021-09-15 | $66.80 | $66.80 | 10,560 |
| 2021-09-14 | $66.00 | $66.00 | 11,617 |
| 2021-09-13 | $66.80 | $66.80 | 9,889 |
| 2021-09-10 | $68.00 | $68.00 | 9,615 |
| 2021-09-09 | $69.20 | $69.20 | 18,689 |
| 2021-09-08 | $69.20 | $69.20 | 8,844 |
| 2021-09-07 | $70.80 | $70.80 | 33,343 |
| 2021-09-03 | $80.00 | $80.00 | 4,984 |
| 2021-09-02 | $81.20 | $81.20 | 10,860 |
| 2021-09-01 | $81.60 | $81.60 | 6,034 |
| 2021-08-31 | $80.80 | $80.80 | 9,854 |
| 2021-08-30 | $80.80 | $80.80 | 9,166 |
| 2021-08-27 | $80.40 | $80.40 | 7,411 |
| 2021-08-26 | $81.20 | $81.20 | 8,675 |
| 2021-08-25 | $81.60 | $81.60 | 3,304 |
| 2021-08-24 | $81.60 | $81.60 | 5,788 |
| 2021-08-23 | $82.40 | $82.40 | 9,196 |
| 2021-08-20 | $81.20 | $81.20 | 13,841 |
| 2021-08-19 | $83.20 | $83.20 | 11,358 |
| 2021-08-18 | $85.60 | $85.60 | 11,485 |
| 2021-08-17 | $82.00 | $82.00 | 11,505 |
| 2021-08-16 | $84.00 | $84.00 | 9,291 |
| 2021-08-13 | $87.60 | $87.60 | 4,397 |
| 2021-08-12 | $87.60 | $87.60 | 5,706 |
| 2021-08-11 | $89.60 | $89.60 | 6,493 |
| 2021-08-10 | $91.60 | $91.60 | 17,783 |
| 2021-08-09 | $92.00 | $92.00 | 15,687 |
| 2021-08-06 | $92.40 | $92.40 | 10,345 |
| 2021-08-05 | $96.00 | $96.00 | 9,823 |
| 2021-08-04 | $98.80 | $98.80 | 3,650 |
| 2021-08-03 | $99.60 | $99.60 | 13,323 |
| 2021-08-02 | $96.00 | $96.00 | 15,794 |
| 2021-07-30 | $102.80 | $102.80 | 12,362 |
| 2021-07-29 | $96.80 | $96.80 | 12,891 |
| 2021-07-28 | $104.00 | $104.00 | 16,784 |
| 2021-07-27 | $108.80 | $108.80 | 23,089 |
| 2021-07-26 | $106.00 | $106.00 | 33,164 |
| 2021-07-23 | $120.40 | $120.40 | 61,821 |
| 2021-07-22 | $96.00 | $96.00 | 24,434 |
| 2021-07-21 | $92.40 | $92.40 | 9,441 |
| 2021-07-20 | $90.00 | $90.00 | 15,862 |
| 2021-07-19 | $98.80 | $98.80 | 28,010 |
| 2021-07-16 | $76.80 | $76.80 | 3,739 |
| 2021-07-15 | $78.00 | $78.00 | 6,473 |
| 2021-07-14 | $76.40 | $76.40 | 7,487 |
| 2021-07-13 | $78.00 | $78.00 | 6,973 |
| 2021-07-12 | $80.00 | $80.00 | 6,330 |
| 2021-07-09 | $81.20 | $81.20 | 8,424 |
| 2021-07-08 | $82.40 | $82.40 | 6,767 |
| 2021-07-07 | $82.00 | $82.00 | 7,239 |
| 2021-07-06 | $84.00 | $84.00 | 4,721 |
| 2021-07-02 | $86.00 | $86.00 | 4,580 |
| 2021-07-01 | $84.00 | $84.00 | 6,280 |
| 2021-06-30 | $88.80 | $88.80 | 4,888 |
| 2021-06-29 | $89.20 | $89.20 | 4,987 |
| 2021-06-28 | $88.40 | $88.40 | 5,277 |
| 2021-06-25 | $92.00 | $92.00 | 2,649 |
| 2021-06-24 | $92.00 | $92.00 | 3,750 |
| 2021-06-23 | $90.00 | $90.00 | 4,861 |
| 2021-06-22 | $88.00 | $88.00 | 4,383 |
| 2021-06-21 | $86.00 | $86.00 | 9,225 |
| 2021-06-18 | $92.00 | $92.00 | 5,618 |
| 2021-06-17 | $94.40 | $94.40 | 7,070 |
| 2021-06-16 | $99.20 | $99.20 | 5,997 |
| 2021-06-15 | $100.80 | $100.80 | 5,146 |
| 2021-06-14 | $104.00 | $104.00 | 6,457 |
| 2021-06-11 | $104.40 | $104.40 | 5,856 |
| 2021-06-10 | $103.60 | $103.60 | 8,669 |
| 2021-06-09 | $108.00 | $108.00 | 7,430 |
| 2021-06-08 | $107.20 | $107.20 | 8,108 |
| 2021-06-07 | $107.20 | $107.20 | 19,947 |
| 2021-06-04 | $97.60 | $97.60 | 9,460 |
| 2021-06-03 | $93.20 | $93.20 | 8,975 |
| 2021-06-02 | $94.00 | $94.00 | 8,734 |
| 2021-06-01 | $96.40 | $96.40 | 12,910 |
| 2021-05-28 | $90.40 | $90.40 | 11,598 |
| 2021-05-27 | $84.00 | $84.00 | 14,011 |
| 2021-05-26 | $85.60 | $85.60 | 10,895 |
| 2021-05-25 | $89.60 | $89.60 | 8,179 |
| 2021-05-24 | $98.00 | $98.00 | 17,878 |
| 2021-05-21 | $94.00 | $94.00 | 23,409 |
| 2021-05-20 | $85.20 | $85.20 | 26,796 |
| 2021-05-19 | $80.80 | $80.80 | 7,529 |
| 2021-05-18 | $82.80 | $82.80 | 7,606 |
| 2021-05-17 | $80.40 | $80.40 | 11,460 |
| 2021-05-14 | $88.00 | $88.00 | 5,831 |
| 2021-05-13 | $85.20 | $85.20 | 10,824 |
| 2021-05-12 | $82.80 | $82.80 | 20,817 |
| 2021-05-11 | $80.00 | $80.00 | 11,794 |
| 2021-05-10 | $80.40 | $80.40 | 12,953 |
| 2021-05-07 | $90.40 | $90.40 | 15,844 |
| 2021-05-06 | $75.20 | $75.20 | 15,482 |
| 2021-05-05 | $77.20 | $77.20 | 48,188 |
| 2021-05-04 | $88.00 | $88.00 | 14,291 |
| 2021-05-03 | $90.40 | $90.40 | 12,244 |
| 2021-04-30 | $94.40 | $94.40 | 17,118 |
| 2021-04-29 | $98.40 | $98.40 | 9,354 |
| 2021-04-28 | $97.60 | $97.60 | 10,931 |
| 2021-04-27 | $100.40 | $100.40 | 14,506 |
| 2021-04-26 | $103.60 | $103.60 | 25,207 |
| 2021-04-23 | $107.60 | $107.60 | 29,690 |
| 2021-04-22 | $99.20 | $99.20 | 20,355 |
| 2021-04-21 | $109.60 | $109.60 | 17,172 |
| 2021-04-20 | $98.40 | $98.40 | 22,984 |
| 2021-04-19 | $93.20 | $93.20 | 55,586 |
| 2021-04-16 | $110.80 | $110.80 | 13,411 |
| 2021-04-15 | $110.80 | $110.80 | 18,250 |
| 2021-04-14 | $115.20 | $115.20 | 20,337 |
| 2021-04-13 | $114.40 | $114.40 | 17,247 |
| 2021-04-12 | $117.20 | $117.20 | 11,389 |
| 2021-04-09 | $122.40 | $122.40 | 8,300 |
| 2021-04-08 | $125.60 | $125.60 | 13,207 |
| 2021-04-07 | $124.00 | $124.00 | 13,082 |
| 2021-04-06 | $123.60 | $123.60 | 17,868 |
| 2021-04-05 | $131.20 | $131.20 | 12,280 |
| 2021-04-01 | $124.80 | $124.80 | 21,622 |
| 2021-03-31 | $129.60 | $129.60 | 23,924 |
| 2021-03-30 | $134.40 | $134.40 | 26,542 |
| 2021-03-29 | $144.00 | $144.00 | 88,464 |
| 2021-03-26 | $116.80 | $116.80 | 39,683 |
| 2021-03-25 | $106.00 | $106.00 | 12,127 |
| 2021-03-24 | $108.80 | $108.80 | 14,889 |
| 2021-03-23 | $109.60 | $109.60 | 16,745 |
| 2021-03-22 | $117.20 | $117.20 | 8,073 |
| 2021-03-19 | $120.00 | $120.00 | 8,297 |
| 2021-03-18 | $116.00 | $116.00 | 8,964 |
| 2021-03-17 | $124.00 | $124.00 | 11,861 |
| 2021-03-16 | $126.00 | $126.00 | 10,639 |
| 2021-03-15 | $127.60 | $127.60 | 20,416 |
| 2021-03-12 | $119.60 | $119.60 | 18,063 |
| 2021-03-11 | $121.20 | $121.20 | 28,789 |
| 2021-03-10 | $126.00 | $126.00 | 12,463 |
| 2021-03-09 | $131.60 | $131.60 | 15,912 |
| 2021-03-08 | $128.00 | $128.00 | 20,883 |
| 2021-03-05 | $134.00 | $134.00 | 18,347 |
| 2021-03-04 | $133.60 | $133.60 | 18,280 |
| 2021-03-03 | $138.00 | $138.00 | 12,029 |
| 2021-03-02 | $139.60 | $139.60 | 17,993 |
| 2021-03-01 | $138.00 | $138.00 | 17,443 |
| 2021-02-26 | $143.20 | $143.20 | 21,328 |
| 2021-02-25 | $146.00 | $146.00 | 28,911 |
| 2021-02-24 | $155.60 | $155.60 | 55,815 |
| 2021-02-23 | $169.60 | $169.60 | 117,012 |
| 2021-02-22 | $148.00 | $148.00 | 19,516 |
| 2021-02-19 | $160.80 | $160.80 | 32,557 |
| 2021-02-18 | $140.80 | $140.80 | 13,631 |
| 2021-02-17 | $144.80 | $144.80 | 14,572 |
| 2021-02-16 | $144.00 | $144.00 | 23,537 |
| 2021-02-12 | $140.00 | $140.00 | 31,609 |
| 2021-02-11 | $143.20 | $143.20 | 40,866 |
| 2021-02-10 | $153.60 | $153.60 | 51,995 |
| 2021-02-09 | $151.60 | $151.60 | 260,925 |
| 2021-02-08 | $252.00 | $252.00 | 76,929 |
| 2021-02-05 | $212.80 | $212.80 | 19,893 |
| 2021-02-04 | $208.00 | $208.00 | 19,159 |
| 2021-02-03 | $209.60 | $209.60 | 33,566 |
| 2021-02-02 | $215.20 | $215.20 | 26,426 |
| 2021-02-01 | $226.00 | $226.00 | 43,102 |
| 2021-01-29 | $234.80 | $234.80 | 59,980 |
| 2021-01-28 | $228.00 | $228.00 | 76,877 |
| 2021-01-27 | $168.00 | $168.00 | 20,319 |
| 2021-01-26 | $179.20 | $179.20 | 17,945 |
| 2021-01-25 | $194.00 | $194.00 | 20,304 |
| 2021-01-22 | $192.80 | $192.80 | 18,666 |
| 2021-01-21 | $194.80 | $194.80 | 26,669 |
| 2021-01-20 | $195.60 | $195.60 | 40,653 |
| 2021-01-19 | $172.80 | $172.80 | 29,225 |
| 2021-01-15 | $151.60 | $151.60 | 11,527 |
| 2021-01-14 | $143.20 | $143.20 | 9,859 |
| 2021-01-13 | $138.80 | $138.80 | 9,609 |
| 2021-01-12 | $140.80 | $140.80 | 8,853 |
| 2021-01-11 | $146.80 | $146.80 | 18,934 |
| 2021-01-08 | $135.20 | $135.20 | 17,854 |