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 | $1.00 | $1.00 | 0 |
| 2021-12-30 | $1.00 | $1.00 | 0 |
| 2021-12-29 | $1.00 | $1.00 | 0 |
| 2021-12-28 | $1.00 | $1.00 | 0 |
| 2021-12-27 | $1.00 | $1.00 | 0 |
| 2021-12-23 | $1.00 | $1.00 | 0 |
| 2021-12-22 | $1.00 | $1.00 | 0 |
| 2021-12-21 | $1.00 | $1.00 | 0 |
| 2021-12-20 | $1.00 | $1.00 | 0 |
| 2021-12-17 | $1.00 | $1.00 | 0 |
| 2021-12-16 | $1.00 | $1.00 | 100 |
| 2021-12-15 | $0.88 | $0.88 | 0 |
| 2021-12-14 | $0.88 | $0.88 | 0 |
| 2021-12-13 | $0.88 | $0.88 | 0 |
| 2021-12-10 | $0.88 | $0.88 | 0 |
| 2021-12-09 | $0.88 | $0.88 | 0 |
| 2021-12-08 | $0.88 | $0.88 | 0 |
| 2021-12-07 | $0.88 | $0.88 | 0 |
| 2021-12-06 | $0.88 | $0.88 | 0 |
| 2021-12-03 | $0.88 | $0.88 | 0 |
| 2021-12-02 | $0.88 | $0.88 | 0 |
| 2021-12-01 | $0.88 | $0.88 | 100 |
| 2021-11-30 | $0.88 | $0.88 | 0 |
| 2021-11-29 | $0.88 | $0.88 | 0 |
| 2021-11-26 | $0.88 | $0.88 | 0 |
| 2021-11-24 | $0.88 | $0.88 | 0 |
| 2021-11-23 | $0.88 | $0.88 | 0 |
| 2021-11-22 | $0.88 | $0.88 | 0 |
| 2021-11-19 | $0.88 | $0.88 | 0 |
| 2021-11-18 | $0.88 | $0.88 | 0 |
| 2021-11-17 | $0.88 | $0.88 | 100 |
| 2021-11-16 | $0.25 | $0.25 | 0 |
| 2021-11-15 | $0.25 | $0.25 | 0 |
| 2021-11-12 | $0.25 | $0.25 | 0 |
| 2021-11-11 | $0.25 | $0.25 | 0 |
| 2021-11-10 | $0.25 | $0.25 | 0 |
| 2021-11-09 | $0.25 | $0.25 | 0 |
| 2021-11-08 | $0.25 | $0.25 | 0 |
| 2021-11-05 | $0.25 | $0.25 | 0 |
| 2021-11-04 | $0.25 | $0.25 | 0 |
| 2021-11-03 | $0.25 | $0.25 | 0 |
| 2021-11-02 | $0.25 | $0.25 | 0 |
| 2021-11-01 | $0.25 | $0.25 | 0 |
| 2021-10-29 | $0.25 | $0.25 | 0 |
| 2021-10-28 | $0.25 | $0.25 | 0 |
| 2021-10-27 | $0.25 | $0.25 | 0 |
| 2021-10-26 | $0.25 | $0.25 | 0 |
| 2021-10-25 | $0.25 | $0.25 | 0 |
| 2021-10-22 | $0.25 | $0.25 | 0 |
| 2021-10-21 | $0.25 | $0.25 | 0 |
| 2021-10-20 | $0.25 | $0.25 | 0 |
| 2021-10-19 | $0.25 | $0.25 | 0 |
| 2021-10-18 | $0.25 | $0.25 | 0 |
| 2021-10-15 | $0.25 | $0.25 | 0 |
| 2021-10-14 | $0.25 | $0.25 | 0 |
| 2021-10-13 | $0.25 | $0.25 | 0 |
| 2021-10-12 | $0.25 | $0.25 | 0 |
| 2021-10-11 | $0.25 | $0.25 | 0 |
| 2021-10-08 | $0.25 | $0.25 | 0 |
| 2021-10-07 | $0.25 | $0.25 | 0 |
| 2021-10-06 | $0.25 | $0.25 | 0 |
| 2021-10-05 | $0.25 | $0.25 | 0 |
| 2021-10-04 | $0.25 | $0.25 | 0 |
| 2021-10-01 | $0.25 | $0.25 | 0 |
| 2021-09-30 | $0.25 | $0.25 | 0 |
| 2021-09-29 | $0.25 | $0.25 | 100 |
| 2021-09-28 | $7.00 | $7.00 | 0 |
| 2021-09-27 | $7.00 | $7.00 | 0 |
| 2021-09-24 | $7.00 | $7.00 | 0 |
| 2021-09-23 | $7.00 | $7.00 | 0 |
| 2021-09-22 | $7.00 | $7.00 | 0 |
| 2021-09-21 | $7.00 | $7.00 | 0 |
| 2021-09-20 | $7.00 | $7.00 | 0 |
| 2021-09-17 | $7.00 | $7.00 | 0 |
| 2021-09-16 | $7.00 | $7.00 | 0 |
| 2021-09-15 | $7.00 | $7.00 | 0 |
| 2021-09-14 | $7.00 | $7.00 | 0 |
| 2021-09-13 | $7.00 | $7.00 | 0 |
| 2021-09-10 | $7.00 | $7.00 | 0 |
| 2021-09-09 | $7.00 | $7.00 | 0 |
| 2021-09-08 | $7.00 | $7.00 | 0 |
| 2021-09-07 | $7.00 | $7.00 | 0 |
| 2021-09-03 | $7.00 | $7.00 | 0 |
| 2021-09-02 | $7.00 | $7.00 | 300 |
| 2021-09-01 | $7.01 | $7.01 | 400 |
| 2021-08-31 | $20.00 | $20.00 | 0 |
| 2021-08-30 | $20.00 | $20.00 | 1,764 |
| 2021-08-27 | $32.08 | $32.08 | 26 |
| 2021-08-26 | $32.08 | $32.08 | 25 |
| 2021-08-25 | $28.24 | $28.24 | 0 |
| 2021-08-24 | $28.24 | $28.24 | 121 |
| 2021-08-23 | $37.92 | $37.92 | 8 |
| 2021-08-20 | $26.80 | $26.80 | 63 |
| 2021-08-19 | $28.24 | $28.24 | 0 |
| 2021-08-18 | $28.24 | $28.24 | 6 |
| 2021-08-17 | $28.40 | $28.40 | 61 |
| 2021-08-16 | $56.00 | $56.00 | 425 |
| 2021-08-13 | $34.40 | $34.40 | 70 |
| 2021-08-12 | $30.40 | $30.40 | 69 |
| 2021-08-11 | $28.08 | $28.08 | 110 |
| 2021-08-10 | $32.00 | $32.00 | 35 |
| 2021-08-09 | $32.00 | $32.00 | 0 |
| 2021-08-06 | $32.00 | $32.00 | 129 |
| 2021-08-05 | $24.80 | $24.80 | 39 |
| 2021-08-04 | $32.00 | $32.00 | 101 |
| 2021-08-03 | $28.00 | $28.00 | 84 |
| 2021-08-02 | $27.20 | $27.20 | 19 |
| 2021-07-30 | $24.00 | $24.00 | 0 |
| 2021-07-29 | $24.00 | $24.00 | 0 |
| 2021-07-28 | $24.00 | $24.00 | 15 |
| 2021-07-27 | $34.40 | $34.40 | 63 |
| 2021-07-26 | $20.80 | $20.80 | 34 |
| 2021-07-23 | $32.80 | $32.80 | 23 |
| 2021-07-22 | $17.60 | $17.60 | 0 |
| 2021-07-21 | $17.60 | $17.60 | 0 |
| 2021-07-20 | $17.60 | $17.60 | 4 |
| 2021-07-19 | $21.60 | $21.60 | 0 |
| 2021-07-16 | $21.60 | $21.60 | 3 |
| 2021-07-15 | $22.16 | $22.16 | 0 |
| 2021-07-14 | $22.16 | $22.16 | 1 |
| 2021-07-13 | $22.16 | $22.16 | 1 |
| 2021-07-12 | $21.68 | $21.68 | 0 |
| 2021-07-09 | $21.68 | $21.68 | 0 |
| 2021-07-08 | $21.68 | $21.68 | 3 |
| 2021-07-07 | $21.68 | $21.68 | 0 |
| 2021-07-06 | $21.68 | $21.68 | 0 |
| 2021-07-02 | $21.68 | $21.68 | 48 |
| 2021-07-01 | $24.08 | $24.08 | 0 |
| 2021-06-30 | $24.08 | $24.08 | 0 |
| 2021-06-29 | $24.08 | $24.08 | 0 |
| 2021-06-28 | $24.08 | $24.08 | 0 |
| 2021-06-25 | $24.08 | $24.08 | 0 |
| 2021-06-24 | $24.08 | $24.08 | 0 |
| 2021-06-23 | $24.08 | $24.08 | 4 |
| 2021-06-22 | $35.12 | $35.12 | 55 |
| 2021-06-21 | $35.20 | $35.20 | 209 |
| 2021-06-18 | $26.40 | $26.40 | 20 |
| 2021-06-17 | $28.24 | $28.24 | 73 |
| 2021-06-16 | $24.00 | $24.00 | 0 |
| 2021-06-15 | $24.00 | $24.00 | 19 |
| 2021-06-14 | $25.60 | $25.60 | 113 |
| 2021-06-11 | $28.80 | $28.80 | 6 |
| 2021-06-10 | $24.00 | $24.00 | 3 |
| 2021-06-09 | $20.00 | $20.00 | 18 |
| 2021-06-08 | $17.60 | $17.60 | 3 |
| 2021-06-07 | $22.40 | $22.40 | 19 |
| 2021-06-04 | $25.60 | $25.60 | 6 |
| 2021-06-03 | $25.60 | $25.60 | 38 |
| 2021-06-02 | $16.00 | $16.00 | 3 |
| 2021-06-01 | $16.80 | $16.80 | 13 |
| 2021-05-28 | $16.00 | $16.00 | 34 |
| 2021-05-27 | $28.80 | $28.80 | 18 |
| 2021-05-26 | $27.20 | $27.20 | 0 |
| 2021-05-25 | $27.20 | $27.20 | 0 |
| 2021-05-24 | $27.20 | $27.20 | 20 |
| 2021-05-21 | $14.40 | $14.40 | 15 |
| 2021-05-20 | $18.40 | $18.40 | 58 |
| 2021-05-19 | $28.80 | $28.80 | 0 |
| 2021-05-18 | $28.80 | $28.80 | 30 |
| 2021-05-17 | $26.64 | $26.64 | 1 |
| 2021-05-14 | $25.84 | $25.84 | 10 |
| 2021-05-13 | $23.60 | $23.60 | 0 |
| 2021-05-12 | $23.60 | $23.60 | 0 |
| 2021-05-11 | $23.60 | $23.60 | 40 |
| 2021-05-10 | $28.80 | $28.80 | 10 |
| 2021-05-07 | $23.60 | $23.60 | 6 |
| 2021-05-06 | $28.80 | $28.80 | 74 |
| 2021-05-05 | $28.80 | $28.80 | 13 |
| 2021-05-04 | $28.80 | $28.80 | 5 |
| 2021-05-03 | $28.80 | $28.80 | 71 |
| 2021-04-30 | $28.80 | $28.80 | 31 |
| 2021-04-29 | $28.80 | $28.80 | 70 |
| 2021-04-28 | $28.80 | $28.80 | 10 |
| 2021-04-27 | $37.52 | $37.52 | 29 |
| 2021-04-26 | $37.52 | $37.52 | 39 |
| 2021-04-23 | $36.72 | $36.72 | 0 |
| 2021-04-22 | $36.72 | $36.72 | 4 |
| 2021-04-21 | $27.60 | $27.60 | 13 |
| 2021-04-20 | $37.52 | $37.52 | 30 |
| 2021-04-19 | $37.60 | $37.60 | 0 |
| 2021-04-16 | $37.60 | $37.60 | 0 |
| 2021-04-15 | $37.60 | $37.60 | 13 |
| 2021-04-14 | $37.60 | $37.60 | 0 |
| 2021-04-13 | $37.60 | $37.60 | 0 |
| 2021-04-12 | $37.60 | $37.60 | 15 |
| 2021-04-09 | $33.60 | $33.60 | 16 |
| 2021-04-08 | $39.20 | $39.20 | 0 |
| 2021-04-07 | $39.20 | $39.20 | 10 |
| 2021-04-06 | $33.60 | $33.60 | 3 |
| 2021-04-05 | $33.60 | $33.60 | 11 |
| 2021-04-01 | $34.40 | $34.40 | 86 |
| 2021-03-31 | $35.44 | $35.44 | 28 |
| 2021-03-30 | $39.20 | $39.20 | 0 |
| 2021-03-29 | $39.20 | $39.20 | 0 |
| 2021-03-26 | $39.20 | $39.20 | 676 |
| 2021-03-25 | $37.60 | $37.60 | 184 |
| 2021-03-24 | $36.00 | $36.00 | 3 |
| 2021-03-23 | $39.20 | $39.20 | 1 |
| 2021-03-22 | $39.20 | $39.20 | 50 |
| 2021-03-19 | $39.20 | $39.20 | 8 |
| 2021-03-18 | $34.80 | $34.80 | 11 |
| 2021-03-17 | $36.00 | $36.00 | 81 |
| 2021-03-16 | $36.00 | $36.00 | 44 |
| 2021-03-15 | $36.00 | $36.00 | 0 |
| 2021-03-12 | $36.00 | $36.00 | 4 |
| 2021-03-11 | $36.00 | $36.00 | 60 |
| 2021-03-10 | $36.00 | $36.00 | 5 |
| 2021-03-09 | $36.00 | $36.00 | 21 |
| 2021-03-08 | $36.88 | $36.88 | 120 |
| 2021-03-05 | $37.60 | $37.60 | 126 |
| 2021-03-04 | $37.60 | $37.60 | 13 |
| 2021-03-03 | $40.80 | $40.80 | 10 |
| 2021-03-02 | $40.00 | $40.00 | 30 |
| 2021-03-01 | $36.80 | $36.80 | 78 |
| 2021-02-26 | $38.40 | $38.40 | 28 |
| 2021-02-25 | $36.80 | $36.80 | 86 |
| 2021-02-24 | $36.80 | $36.80 | 51 |
| 2021-02-23 | $36.80 | $36.80 | 41 |
| 2021-02-22 | $36.80 | $36.80 | 65 |
| 2021-02-19 | $44.00 | $44.00 | 34 |
| 2021-02-18 | $42.40 | $42.40 | 81 |
| 2021-02-17 | $40.80 | $40.80 | 108 |
| 2021-02-16 | $44.80 | $44.80 | 13 |
| 2021-02-12 | $44.80 | $44.80 | 63 |
| 2021-02-11 | $44.80 | $44.80 | 64 |
| 2021-02-10 | $41.36 | $41.36 | 49 |
| 2021-02-09 | $47.44 | $47.44 | 349 |
| 2021-02-08 | $35.20 | $35.20 | 155 |
| 2021-02-05 | $31.60 | $31.60 | 11 |
| 2021-02-04 | $31.20 | $31.20 | 86 |
| 2021-02-03 | $33.04 | $33.04 | 21 |
| 2021-02-02 | $31.20 | $31.20 | 34 |
| 2021-02-01 | $32.00 | $32.00 | 3 |
| 2021-01-29 | $30.40 | $30.40 | 406 |
| 2021-01-28 | $35.60 | $35.60 | 39 |
| 2021-01-27 | $31.20 | $31.20 | 116 |
| 2021-01-26 | $38.00 | $38.00 | 29 |
| 2021-01-25 | $34.24 | $34.24 | 125 |
| 2021-01-22 | $32.80 | $32.80 | 23 |
| 2021-01-21 | $30.80 | $30.80 | 15 |
| 2021-01-20 | $31.20 | $31.20 | 45 |
| 2021-01-19 | $32.80 | $32.80 | 40 |
| 2021-01-15 | $32.00 | $32.00 | 63 |
| 2021-01-14 | $32.24 | $32.24 | 40 |
| 2021-01-13 | $31.20 | $31.20 | 13 |
| 2021-01-12 | $32.80 | $32.80 | 64 |
| 2021-01-11 | $34.40 | $34.40 | 104 |
| 2021-01-08 | $31.52 | $31.52 | 94 |