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 | $20.00 | $20.00 | 0 |
| 2021-12-30 | $20.00 | $20.00 | 738 |
| 2021-12-29 | $16.20 | $16.20 | 210 |
| 2021-12-28 | $19.20 | $19.20 | 0 |
| 2021-12-27 | $19.20 | $19.20 | 20 |
| 2021-12-23 | $14.00 | $14.00 | 0 |
| 2021-12-22 | $14.00 | $14.00 | 213 |
| 2021-12-21 | $20.00 | $20.00 | 0 |
| 2021-12-20 | $20.00 | $20.00 | 8 |
| 2021-12-17 | $18.36 | $18.36 | 0 |
| 2021-12-16 | $18.36 | $18.36 | 0 |
| 2021-12-15 | $18.36 | $18.36 | 0 |
| 2021-12-14 | $18.36 | $18.36 | 0 |
| 2021-12-13 | $18.36 | $18.36 | 0 |
| 2021-12-10 | $18.36 | $18.36 | 50 |
| 2021-12-09 | $18.36 | $18.36 | 145 |
| 2021-12-08 | $27.20 | $27.20 | 75 |
| 2021-12-07 | $27.20 | $27.20 | 0 |
| 2021-12-06 | $27.20 | $27.20 | 0 |
| 2021-12-03 | $27.20 | $27.20 | 3 |
| 2021-12-02 | $28.00 | $28.00 | 183 |
| 2021-12-01 | $20.80 | $20.80 | 3 |
| 2021-11-30 | $20.40 | $20.40 | 0 |
| 2021-11-29 | $20.40 | $20.40 | 0 |
| 2021-11-26 | $20.40 | $20.40 | 45 |
| 2021-11-24 | $25.40 | $25.40 | 5 |
| 2021-11-23 | $30.40 | $30.40 | 0 |
| 2021-11-22 | $30.40 | $30.40 | 5 |
| 2021-11-19 | $24.84 | $24.84 | 445 |
| 2021-11-18 | $25.20 | $25.20 | 70 |
| 2021-11-17 | $28.00 | $28.00 | 110 |
| 2021-11-16 | $38.00 | $38.00 | 0 |
| 2021-11-15 | $38.00 | $38.00 | 0 |
| 2021-11-12 | $38.00 | $38.00 | 0 |
| 2021-11-11 | $38.00 | $38.00 | 0 |
| 2021-11-10 | $38.00 | $38.00 | 0 |
| 2021-11-09 | $38.00 | $38.00 | 0 |
| 2021-11-08 | $38.00 | $38.00 | 0 |
| 2021-11-05 | $38.00 | $38.00 | 260 |
| 2021-11-04 | $26.00 | $26.00 | 0 |
| 2021-11-03 | $26.00 | $26.00 | 0 |
| 2021-11-02 | $26.00 | $26.00 | 0 |
| 2021-11-01 | $26.00 | $26.00 | 100 |
| 2021-10-29 | $20.68 | $20.68 | 23 |
| 2021-10-28 | $39.20 | $39.20 | 0 |
| 2021-10-27 | $39.20 | $39.20 | 0 |
| 2021-10-26 | $39.20 | $39.20 | 13 |
| 2021-10-25 | $40.00 | $40.00 | 8 |
| 2021-10-22 | $18.40 | $18.40 | 0 |
| 2021-10-21 | $18.40 | $18.40 | 0 |
| 2021-10-20 | $18.40 | $18.40 | 0 |
| 2021-10-19 | $18.40 | $18.40 | 0 |
| 2021-10-18 | $18.40 | $18.40 | 10 |
| 2021-10-15 | $30.00 | $30.00 | 5 |
| 2021-10-14 | $32.00 | $32.00 | 0 |
| 2021-10-13 | $32.00 | $32.00 | 0 |
| 2021-10-12 | $32.00 | $32.00 | 0 |
| 2021-10-11 | $32.00 | $32.00 | 0 |
| 2021-10-08 | $32.00 | $32.00 | 0 |
| 2021-10-07 | $32.00 | $32.00 | 0 |
| 2021-10-06 | $32.00 | $32.00 | 0 |
| 2021-10-05 | $32.00 | $32.00 | 0 |
| 2021-10-04 | $32.00 | $32.00 | 45 |
| 2021-10-01 | $32.00 | $32.00 | 20 |
| 2021-09-30 | $32.00 | $32.00 | 25 |
| 2021-09-29 | $31.60 | $31.60 | 0 |
| 2021-09-28 | $31.60 | $31.60 | 0 |
| 2021-09-27 | $31.60 | $31.60 | 0 |
| 2021-09-24 | $31.60 | $31.60 | 13 |
| 2021-09-23 | $23.20 | $23.20 | 0 |
| 2021-09-22 | $23.20 | $23.20 | 0 |
| 2021-09-21 | $23.20 | $23.20 | 0 |
| 2021-09-20 | $23.20 | $23.20 | 0 |
| 2021-09-17 | $23.20 | $23.20 | 0 |
| 2021-09-16 | $23.20 | $23.20 | 0 |
| 2021-09-15 | $23.20 | $23.20 | 13 |
| 2021-09-14 | $22.88 | $22.88 | 20 |
| 2021-09-13 | $23.20 | $23.20 | 0 |
| 2021-09-10 | $23.20 | $23.20 | 0 |
| 2021-09-09 | $23.20 | $23.20 | 63 |
| 2021-09-08 | $20.80 | $20.80 | 0 |
| 2021-09-07 | $20.80 | $20.80 | 0 |
| 2021-09-03 | $20.80 | $20.80 | 118 |
| 2021-09-02 | $32.00 | $32.00 | 148 |
| 2021-09-01 | $32.00 | $32.00 | 25 |
| 2021-08-31 | $32.00 | $32.00 | 0 |
| 2021-08-30 | $32.00 | $32.00 | 198 |
| 2021-08-27 | $29.60 | $29.60 | 10 |
| 2021-08-26 | $24.40 | $24.40 | 38 |
| 2021-08-25 | $24.00 | $24.00 | 3 |
| 2021-08-24 | $25.20 | $25.20 | 78 |
| 2021-08-23 | $25.20 | $25.20 | 43 |
| 2021-08-20 | $24.80 | $24.80 | 48 |
| 2021-08-19 | $39.20 | $39.20 | 35 |
| 2021-08-18 | $30.00 | $30.00 | 50 |
| 2021-08-17 | $37.60 | $37.60 | 0 |
| 2021-08-16 | $37.60 | $37.60 | 0 |
| 2021-08-13 | $37.60 | $37.60 | 0 |
| 2021-08-12 | $37.60 | $37.60 | 0 |
| 2021-08-11 | $37.60 | $37.60 | 0 |
| 2021-08-10 | $37.60 | $37.60 | 25 |
| 2021-08-09 | $40.00 | $40.00 | 118 |
| 2021-08-06 | $32.00 | $32.00 | 303 |
| 2021-08-05 | $40.00 | $40.00 | 3 |
| 2021-08-04 | $24.00 | $24.00 | 83 |
| 2021-08-03 | $28.40 | $28.40 | 0 |
| 2021-08-02 | $28.40 | $28.40 | 65 |
| 2021-07-30 | $28.00 | $28.00 | 125 |
| 2021-07-29 | $32.00 | $32.00 | 55 |
| 2021-07-28 | $28.00 | $28.00 | 0 |
| 2021-07-27 | $28.00 | $28.00 | 0 |
| 2021-07-26 | $28.00 | $28.00 | 233 |
| 2021-07-23 | $39.00 | $39.00 | 3 |
| 2021-07-22 | $37.20 | $37.20 | 13 |
| 2021-07-21 | $38.20 | $38.20 | 25 |
| 2021-07-20 | $36.40 | $36.40 | 0 |
| 2021-07-19 | $36.40 | $36.40 | 70 |
| 2021-07-16 | $36.40 | $36.40 | 120 |
| 2021-07-15 | $36.40 | $36.40 | 120 |
| 2021-07-14 | $40.00 | $40.00 | 28 |
| 2021-07-13 | $40.80 | $40.80 | 0 |
| 2021-07-12 | $40.80 | $40.80 | 8 |
| 2021-07-09 | $40.40 | $40.40 | 63 |
| 2021-07-08 | $48.00 | $48.00 | 0 |
| 2021-07-07 | $48.00 | $48.00 | 185 |
| 2021-07-06 | $44.00 | $44.00 | 0 |
| 2021-07-02 | $44.00 | $44.00 | 0 |
| 2021-07-01 | $44.00 | $44.00 | 0 |
| 2021-06-30 | $44.00 | $44.00 | 545 |
| 2021-06-29 | $51.60 | $51.60 | 3 |
| 2021-06-28 | $48.00 | $48.00 | 35 |
| 2021-06-25 | $52.00 | $52.00 | 8 |
| 2021-06-24 | $52.00 | $52.00 | 0 |
| 2021-06-23 | $52.00 | $52.00 | 20 |
| 2021-06-22 | $52.80 | $52.80 | 0 |
| 2021-06-21 | $52.80 | $52.80 | 0 |
| 2021-06-18 | $52.80 | $52.80 | 0 |
| 2021-06-17 | $52.80 | $52.80 | 8 |
| 2021-06-16 | $53.60 | $53.60 | 10 |
| 2021-06-15 | $48.00 | $48.00 | 0 |
| 2021-06-14 | $48.00 | $48.00 | 5 |
| 2021-06-11 | $40.80 | $40.80 | 0 |
| 2021-06-10 | $40.80 | $40.80 | 15 |
| 2021-06-09 | $40.40 | $40.40 | 63 |
| 2021-06-08 | $40.00 | $40.00 | 73 |
| 2021-06-07 | $48.00 | $48.00 | 50 |
| 2021-06-04 | $44.00 | $44.00 | 40 |
| 2021-06-03 | $42.00 | $42.00 | 53 |
| 2021-06-02 | $45.32 | $45.32 | 130 |
| 2021-06-01 | $50.00 | $50.00 | 43 |
| 2021-05-28 | $46.80 | $46.80 | 3 |
| 2021-05-27 | $46.08 | $46.08 | 140 |
| 2021-05-26 | $54.00 | $54.00 | 0 |
| 2021-05-25 | $54.00 | $54.00 | 0 |
| 2021-05-24 | $54.00 | $54.00 | 0 |
| 2021-05-21 | $54.00 | $54.00 | 188 |
| 2021-05-20 | $50.40 | $50.40 | 0 |
| 2021-05-19 | $50.40 | $50.40 | 0 |
| 2021-05-18 | $50.40 | $50.40 | 40 |
| 2021-05-17 | $50.40 | $50.40 | 68 |
| 2021-05-14 | $53.60 | $53.60 | 10 |
| 2021-05-13 | $52.80 | $52.80 | 0 |
| 2021-05-12 | $52.80 | $52.80 | 175 |
| 2021-05-11 | $52.80 | $52.80 | 35 |
| 2021-05-10 | $66.40 | $66.40 | 3 |
| 2021-05-07 | $52.40 | $52.40 | 33 |
| 2021-05-06 | $54.80 | $54.80 | 90 |
| 2021-05-05 | $66.80 | $66.80 | 0 |
| 2021-05-04 | $66.80 | $66.80 | 0 |
| 2021-05-03 | $66.80 | $66.80 | 0 |
| 2021-04-30 | $66.80 | $66.80 | 0 |
| 2021-04-29 | $66.80 | $66.80 | 0 |
| 2021-04-28 | $66.80 | $66.80 | 65 |
| 2021-04-27 | $66.40 | $66.40 | 53 |
| 2021-04-26 | $72.00 | $72.00 | 0 |
| 2021-04-23 | $72.00 | $72.00 | 0 |
| 2021-04-22 | $72.00 | $72.00 | 93 |
| 2021-04-21 | $71.60 | $71.60 | 0 |
| 2021-04-20 | $71.60 | $71.60 | 73 |
| 2021-04-19 | $74.00 | $74.00 | 73 |
| 2021-04-16 | $77.24 | $77.24 | 3 |
| 2021-04-15 | $70.00 | $70.00 | 5 |
| 2021-04-14 | $70.00 | $70.00 | 3 |
| 2021-04-13 | $70.00 | $70.00 | 38 |
| 2021-04-12 | $76.00 | $76.00 | 0 |
| 2021-04-09 | $76.00 | $76.00 | 0 |
| 2021-04-08 | $76.00 | $76.00 | 0 |
| 2021-04-07 | $76.00 | $76.00 | 0 |
| 2021-04-06 | $76.00 | $76.00 | 25 |
| 2021-04-05 | $76.60 | $76.60 | 18 |
| 2021-04-01 | $80.00 | $80.00 | 245 |
| 2021-03-31 | $80.00 | $80.00 | 28 |
| 2021-03-30 | $80.00 | $80.00 | 218 |
| 2021-03-29 | $79.40 | $79.40 | 253 |
| 2021-03-26 | $80.00 | $80.00 | 25 |
| 2021-03-25 | $76.00 | $76.00 | 13 |
| 2021-03-24 | $68.00 | $68.00 | 120 |
| 2021-03-23 | $70.00 | $70.00 | 13 |
| 2021-03-22 | $80.00 | $80.00 | 40 |
| 2021-03-19 | $78.80 | $78.80 | 38 |
| 2021-03-18 | $88.40 | $88.40 | 0 |
| 2021-03-17 | $88.40 | $88.40 | 110 |
| 2021-03-16 | $86.80 | $86.80 | 30 |
| 2021-03-15 | $84.00 | $84.00 | 5 |
| 2021-03-12 | $89.20 | $89.20 | 3 |
| 2021-03-11 | $89.20 | $89.20 | 3 |
| 2021-03-10 | $96.00 | $96.00 | 0 |
| 2021-03-09 | $96.00 | $96.00 | 0 |
| 2021-03-08 | $96.00 | $96.00 | 20 |
| 2021-03-05 | $94.00 | $94.00 | 8 |
| 2021-03-04 | $80.00 | $80.00 | 220 |
| 2021-03-03 | $80.00 | $80.00 | 115 |
| 2021-03-02 | $78.00 | $78.00 | 133 |
| 2021-03-01 | $72.00 | $72.00 | 25 |
| 2021-02-26 | $70.00 | $70.00 | 15 |
| 2021-02-25 | $74.00 | $74.00 | 18 |
| 2021-02-24 | $83.00 | $83.00 | 0 |
| 2021-02-23 | $83.00 | $83.00 | 185 |
| 2021-02-22 | $84.00 | $84.00 | 70 |
| 2021-02-19 | $126.00 | $126.00 | 65 |
| 2021-02-18 | $124.00 | $124.00 | 260 |
| 2021-02-17 | $112.00 | $112.00 | 198 |
| 2021-02-16 | $96.00 | $96.00 | 295 |
| 2021-02-12 | $79.20 | $79.20 | 140 |
| 2021-02-11 | $76.40 | $76.40 | 273 |
| 2021-02-10 | $50.40 | $50.40 | 25 |
| 2021-02-09 | $52.00 | $52.00 | 0 |
| 2021-02-08 | $52.00 | $52.00 | 0 |
| 2021-02-05 | $52.00 | $52.00 | 23 |
| 2021-02-04 | $50.00 | $50.00 | 30 |
| 2021-02-03 | $45.20 | $45.20 | 38 |
| 2021-02-02 | $48.00 | $48.00 | 28 |
| 2021-02-01 | $56.00 | $56.00 | 65 |
| 2021-01-29 | $53.20 | $53.20 | 48 |
| 2021-01-28 | $52.00 | $52.00 | 18 |
| 2021-01-27 | $44.40 | $44.40 | 148 |
| 2021-01-26 | $46.40 | $46.40 | 33 |
| 2021-01-25 | $44.40 | $44.40 | 63 |
| 2021-01-22 | $59.20 | $59.20 | 13 |
| 2021-01-21 | $59.20 | $59.20 | 10 |
| 2021-01-20 | $50.40 | $50.40 | 35 |
| 2021-01-19 | $54.40 | $54.40 | 193 |
| 2021-01-15 | $60.40 | $60.40 | 13 |
| 2021-01-14 | $70.00 | $70.00 | 3 |
| 2021-01-13 | $70.00 | $70.00 | 195 |
| 2021-01-12 | $68.00 | $68.00 | 245 |
| 2021-01-11 | $58.00 | $58.00 | 0 |
| 2021-01-08 | $58.00 | $58.00 | 0 |