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
- 1981-11-18 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 | $1.44M | $7.75M | 0 | — | — |
| 2021-12-30 | $1.4M | $7.52M | 0 | — | — |
| 2021-12-29 | $1.43M | $7.69M | 0 | — | — |
| 2021-12-28 | $1.4M | $7.56M | 0 | — | — |
| 2021-12-27 | $1.51M | $8.1M | 0 | — | — |
| 2021-12-23 | $1.48M | $7.98M | 0 | — | — |
| 2021-12-22 | $1.37M | $7.36M | 0 | — | — |
| 2021-12-21 | $1.39M | $7.49M | 0 | — | — |
| 2021-12-20 | $1.4M | $7.56M | 0 | — | — |
| 2021-12-17 | $1.39M | $7.46M | 0 | — | — |
| 2021-12-16 | $1.42M | $7.65M | 0 | — | — |
| 2021-12-15 | $1.42M | $7.62M | 0 | — | — |
| 2021-12-14 | $1.39M | $7.46M | 0 | — | — |
| 2021-12-13 | $1.43M | $7.69M | 0 | — | — |
| 2021-12-10 | $1.5M | $8.07M | 0 | — | — |
| 2021-12-09 | $1.6M | $8.59M | 0 | — | — |
| 2021-12-08 | $1.61M | $8.65M | 0 | — | — |
| 2021-12-07 | $1.62M | $8.72M | 0 | — | — |
| 2021-12-06 | $1.69M | $9.07M | 0 | — | — |
| 2021-12-03 | $1.72M | $9.27M | 0 | — | — |
| 2021-12-02 | $1.79M | $9.65M | 0 | — | — |
| 2021-12-01 | $1.74M | $9.36M | 0 | — | — |
| 2021-11-30 | $1.82M | $9.82M | 0 | — | — |
| 2021-11-29 | $1.9M | $10.24M | 0 | — | — |
| 2021-11-26 | $1.93M | $10.37M | 0 | — | — |
| 2021-11-24 | $1.97M | $10.59M | 0 | — | — |
| 2021-11-23 | $1.94M | $10.43M | 0 | — | — |
| 2021-11-22 | $2.04M | $10.98M | 0 | — | — |
| 2021-11-19 | $2.12M | $11.4M | 0 | — | — |
| 2021-11-18 | $2.18M | $11.75M | 0 | — | — |
| 2021-11-17 | $2.29M | $12.3M | 0 | — | — |
| 2021-11-16 | $2.29M | $12.3M | 0 | — | — |
| 2021-11-15 | $2.4M | $12.92M | 0 | — | — |
| 2021-11-12 | $2.3M | $12.37M | 0 | — | — |
| 2021-11-11 | $2.23M | $11.98M | 0 | — | — |
| 2021-11-10 | $2.22M | $11.95M | 0 | — | — |
| 2021-11-09 | $2.29M | $12.33M | 0 | — | — |
| 2021-11-08 | $2.29M | $12.33M | 0 | — | — |
| 2021-11-05 | $2.22M | $11.95M | 0 | — | — |
| 2021-11-04 | $2.29M | $12.33M | 0 | — | — |
| 2021-11-03 | $2.28M | $12.27M | 0 | — | — |
| 2021-11-02 | $2.32M | $12.5M | 0 | — | — |
| 2021-11-01 | $2.31M | $12.43M | 0 | — | — |
| 2021-10-29 | $2.28M | $12.27M | 0 | — | — |
| 2021-10-28 | $2.24M | $12.08M | 0 | — | — |
| 2021-10-27 | $2.2M | $11.82M | 0 | — | — |
| 2021-10-26 | $2.26M | $12.14M | 0 | — | — |
| 2021-10-25 | $2.5M | $13.43M | 1 | — | — |
| 2021-10-22 | $2.26M | $12.14M | 1 | — | — |
| 2021-10-21 | $2.42M | $13.01M | 1 | — | — |
| 2021-10-20 | $2.45M | $13.17M | 1 | — | — |
| 2021-10-19 | $2.63M | $14.18M | 2 | — | — |
| 2021-10-18 | $3.07M | $16.53M | 2 | — | — |
| 2021-10-15 | $5.06M | $15.95M | 1 | — | — |
| 2021-10-14 | $4.85M | $15.27M | 0 | — | — |
| 2021-10-13 | $5.1M | $16.06M | 0 | — | — |
| 2021-10-12 | $5.05M | $15.89M | 0 | — | — |
| 2021-10-11 | $4.99M | $15.71M | 0 | — | — |
| 2021-10-08 | $4.91M | $15.46M | 0 | — | — |
| 2021-10-07 | $4.9M | $15.42M | 0 | — | — |
| 2021-10-06 | $4.84M | $15.23M | 0 | — | — |
| 2021-10-05 | $4.89M | $15.4M | 0 | — | — |
| 2021-10-04 | $4.76M | $15.01M | 0 | — | — |
| 2021-10-01 | $4.66M | $14.67M | 1 | — | — |
| 2021-09-30 | $5.19M | $16.35M | 0 | — | — |
| 2021-09-29 | $5.07M | $15.97M | 1 | — | — |
| 2021-09-28 | $5.56M | $17.52M | 1 | — | — |
| 2021-09-27 | $5.84M | $18.41M | 1 | — | — |
| 2021-09-24 | $5.84M | $18.39M | 1 | — | — |
| 2021-09-23 | $6.06M | $19.09M | 1 | — | — |
| 2021-09-22 | $5.84M | $18.41M | 1 | — | — |
| 2021-09-21 | $5.57M | $17.56M | 1 | — | — |
| 2021-09-20 | $5.24M | $16.52M | 2 | — | — |
| 2021-09-17 | $4.98M | $15.69M | 1 | — | — |
| 2021-09-16 | $4.79M | $15.08M | 1 | — | — |
| 2021-09-15 | $4.86M | $15.31M | 7 | — | — |
| 2021-09-14 | $5.65M | $17.78M | 44 | — | — |
| 2021-09-13 | $4.07M | $12.83M | 1 | — | — |
| 2021-09-10 | $4.03M | $12.68M | 0 | — | — |
| 2021-09-09 | $4.01M | $12.64M | 0 | — | — |
| 2021-09-08 | $4.02M | $12.66M | 0 | — | — |
| 2021-09-07 | $4.04M | $12.72M | 0 | — | — |
| 2021-09-03 | $4.08M | $12.85M | 0 | — | — |
| 2021-09-02 | $4.07M | $12.81M | 0 | — | — |
| 2021-09-01 | $4.06M | $12.8M | 0 | — | — |
| 2021-08-31 | $4.08M | $12.85M | 0 | — | — |
| 2021-08-30 | $4.08M | $12.85M | 0 | — | — |
| 2021-08-27 | $4.03M | $12.7M | 0 | — | — |
| 2021-08-26 | $4.1M | $12.91M | 0 | — | — |
| 2021-08-25 | $4.03M | $12.7M | 0 | — | — |
| 2021-08-24 | $4.1M | $12.91M | 0 | — | — |
| 2021-08-23 | $4.12M | $12.98M | 0 | — | — |
| 2021-08-20 | $4.03M | $12.68M | 0 | — | — |
| 2021-08-19 | $4.16M | $13.12M | 0 | — | — |
| 2021-08-18 | $4.09M | $12.87M | 0 | — | — |
| 2021-08-17 | $4.11M | $12.95M | 0 | — | — |
| 2021-08-16 | $4.18M | $13.17M | 0 | — | — |
| 2021-08-13 | $4.09M | $12.89M | 0 | — | — |
| 2021-08-12 | $4.17M | $13.14M | 0 | — | — |
| 2021-08-11 | $4.21M | $13.27M | 0 | — | — |
| 2021-08-10 | $4.24M | $13.34M | 0 | — | — |
| 2021-08-09 | $4.21M | $13.25M | 0 | — | — |
| 2021-08-06 | $4.21M | $13.25M | 0 | — | — |
| 2021-08-05 | $4.23M | $13.32M | 0 | — | — |
| 2021-08-04 | $4.16M | $13.1M | 0 | — | — |
| 2021-08-03 | $4.22M | $13.29M | 0 | — | — |
| 2021-08-02 | $4.29M | $13.51M | 0 | — | — |
| 2021-07-30 | $4.23M | $13.32M | 0 | — | — |
| 2021-07-29 | $4.12M | $12.98M | 0 | — | — |
| 2021-07-28 | $4.09M | $12.89M | 0 | — | — |
| 2021-07-27 | $4.19M | $13.19M | 0 | — | — |
| 2021-07-26 | $4.16M | $13.12M | 0 | — | — |
| 2021-07-23 | $4.18M | $13.15M | 0 | — | — |
| 2021-07-22 | $4.18M | $13.15M | 0 | — | — |
| 2021-07-21 | $4.15M | $13.08M | 0 | — | — |
| 2021-07-20 | $4.11M | $12.95M | 0 | — | — |
| 2021-07-19 | $4.15M | $13.06M | 0 | — | — |
| 2021-07-16 | $4.17M | $13.14M | 0 | — | — |
| 2021-07-15 | $4.09M | $12.89M | 0 | — | — |
| 2021-07-14 | $4.2M | $13.23M | 0 | — | — |
| 2021-07-13 | $4.09M | $12.89M | 0 | — | — |
| 2021-07-12 | $4.04M | $12.72M | 0 | — | — |
| 2021-07-09 | $3.98M | $12.55M | 0 | — | — |
| 2021-07-08 | $4.01M | $12.64M | 0 | — | — |
| 2021-07-07 | $4.04M | $12.74M | 0 | — | — |
| 2021-07-06 | $4.03M | $12.68M | 0 | — | — |
| 2021-07-02 | $4.11M | $12.95M | 0 | — | — |
| 2021-07-01 | $4.21M | $13.25M | 0 | — | — |
| 2021-06-30 | $4.31M | $13.57M | 0 | — | — |
| 2021-06-29 | $4.22M | $13.29M | 0 | — | — |
| 2021-06-28 | $4.01M | $12.63M | 0 | — | — |
| 2021-06-25 | $3.91M | $12.3M | 0 | — | — |
| 2021-06-24 | $4.09M | $12.89M | 0 | — | — |
| 2021-06-23 | $4.06M | $12.8M | 0 | — | — |
| 2021-06-22 | $4.04M | $12.72M | 0 | — | — |
| 2021-06-21 | $4.1M | $12.91M | 0 | — | — |
| 2021-06-18 | $4.03M | $12.68M | 0 | — | — |
| 2021-06-17 | $4.12M | $12.98M | 0 | — | — |
| 2021-06-16 | $4.23M | $13.32M | 0 | — | — |
| 2021-06-15 | $4.28M | $13.49M | 0 | — | — |
| 2021-06-14 | $4.27M | $13.46M | 0 | — | — |
| 2021-06-11 | $4.25M | $13.4M | 0 | — | — |
| 2021-06-10 | $4.26M | $13.42M | 0 | — | — |
| 2021-06-09 | $4.33M | $13.63M | 0 | — | — |
| 2021-06-08 | $4.26M | $13.42M | 0 | — | — |
| 2021-06-07 | $4.33M | $13.63M | 0 | — | — |
| 2021-06-04 | $4.22M | $13.31M | 0 | — | — |
| 2021-06-03 | $4.25M | $13.38M | 0 | — | — |
| 2021-06-02 | $4.08M | $12.85M | 0 | — | — |
| 2021-06-01 | $4.1M | $12.93M | 0 | — | — |
| 2021-05-28 | $4M | $12.61M | 0 | — | — |
| 2021-05-27 | $3.98M | $12.55M | 0 | — | — |
| 2021-05-26 | $3.92M | $12.34M | 0 | — | — |
| 2021-05-25 | $3.82M | $12.02M | 0 | — | — |
| 2021-05-24 | $3.85M | $12.13M | 0 | — | — |
| 2021-05-21 | $3.9M | $12.28M | 0 | — | — |
| 2021-05-20 | $3.94M | $12.4M | 0 | — | — |
| 2021-05-19 | $4.01M | $12.63M | 0 | — | — |
| 2021-05-18 | $3.86M | $12.15M | 0 | — | — |
| 2021-05-17 | $4.02M | $12.66M | 0 | — | — |
| 2021-05-14 | $4.02M | $12.66M | 0 | — | — |
| 2021-05-13 | $3.77M | $11.87M | 0 | — | — |
| 2021-05-12 | $3.92M | $12.34M | 0 | — | — |
| 2021-05-11 | $4.04M | $12.72M | 0 | — | — |
| 2021-05-10 | $3.97M | $12.51M | 0 | — | — |
| 2021-05-07 | $3.91M | $12.3M | 0 | — | — |
| 2021-05-06 | $3.98M | $12.55M | 0 | — | — |
| 2021-05-05 | $4M | $12.59M | 0 | — | — |
| 2021-05-04 | $3.95M | $12.44M | 0 | — | — |
| 2021-05-03 | $4.03M | $12.68M | 0 | — | — |
| 2021-04-30 | $3.9M | $12.28M | 0 | — | — |
| 2021-04-29 | $4.04M | $12.72M | 0 | — | — |
| 2021-04-28 | $3.53M | $11.11M | 0 | — | — |
| 2021-04-27 | $3.64M | $11.47M | 0 | — | — |
| 2021-04-26 | $3.58M | $11.28M | 0 | — | — |
| 2021-04-23 | $3.59M | $11.3M | 0 | — | — |
| 2021-04-22 | $3.52M | $11.09M | 0 | — | — |
| 2021-04-21 | $3.58M | $11.28M | 0 | — | — |
| 2021-04-20 | $3.48M | $10.96M | 0 | — | — |
| 2021-04-19 | $3.55M | $11.17M | 0 | — | — |
| 2021-04-16 | $3.45M | $10.87M | 0 | — | — |
| 2021-04-15 | $3.55M | $11.17M | 0 | — | — |
| 2021-04-14 | $3.55M | $11.19M | 0 | — | — |
| 2021-04-13 | $3.56M | $11.21M | 0 | — | — |
| 2021-04-12 | $3.58M | $11.28M | 0 | — | — |
| 2021-04-09 | $3.51M | $11.06M | 0 | — | — |
| 2021-04-08 | $3.59M | $11.32M | 0 | — | — |
| 2021-04-07 | $3.54M | $11.15M | 0 | — | — |
| 2021-04-06 | $3.57M | $11.25M | 0 | — | — |
| 2021-04-05 | $3.59M | $11.3M | 0 | — | — |
| 2021-04-01 | $3.65M | $11.49M | 0 | — | — |
| 2021-03-31 | $3.58M | $11.26M | 0 | — | — |
| 2021-03-30 | $3.61M | $11.36M | 0 | — | — |
| 2021-03-29 | $3.61M | $11.38M | 0 | — | — |
| 2021-03-26 | $3.62M | $11.4M | 0 | — | — |
| 2021-03-25 | $3.71M | $11.7M | 0 | — | — |
| 2021-03-24 | $3.62M | $11.4M | 0 | — | — |
| 2021-03-23 | $3.65M | $11.51M | 0 | — | — |
| 2021-03-22 | $3.81M | $12M | 0 | — | — |
| 2021-03-19 | $3.94M | $12.42M | 0 | — | — |
| 2021-03-18 | $3.92M | $12.36M | 0 | — | — |
| 2021-03-17 | $4.14M | $13.04M | 0 | — | — |
| 2021-03-16 | $4.14M | $13.04M | 0 | — | — |
| 2021-03-15 | $4.2M | $13.23M | 0 | — | — |
| 2021-03-12 | $4.05M | $12.76M | 0 | — | — |
| 2021-03-11 | $4.04M | $12.72M | 0 | — | — |
| 2021-03-10 | $3.92M | $12.36M | 0 | — | — |
| 2021-03-09 | $3.66M | $11.53M | 0 | — | — |
| 2021-03-08 | $3.6M | $11.34M | 0 | — | — |
| 2021-03-05 | $3.61M | $11.38M | 0 | — | — |
| 2021-03-04 | $3.58M | $11.26M | 1 | — | — |
| 2021-03-03 | $3.85M | $12.11M | 2 | — | — |
| 2021-03-02 | $4.34M | $13.68M | 149 | — | — |
| 2021-03-01 | $3.21M | $10.11M | 0 | — | — |
| 2021-02-26 | $3.18M | $10.02M | 0 | — | — |
| 2021-02-25 | $3.4M | $10.7M | 0 | — | — |
| 2021-02-24 | $3.38M | $10.64M | 0 | — | — |
| 2021-02-23 | $3.35M | $10.55M | 0 | — | — |
| 2021-02-22 | $3.48M | $10.96M | 0 | — | — |
| 2021-02-19 | $3.72M | $11.72M | 0 | — | — |
| 2021-02-18 | $3.66M | $11.53M | 0 | — | — |
| 2021-02-17 | $3.54M | $11.15M | 0 | — | — |
| 2021-02-16 | $3.48M | $10.96M | 0 | — | — |
| 2021-02-12 | $3.25M | $10.22M | 0 | — | — |
| 2021-02-11 | $3.34M | $10.51M | 0 | — | — |
| 2021-02-10 | $3.6M | $11.34M | 0 | — | — |
| 2021-02-09 | $3.44M | $10.85M | 0 | — | — |
| 2021-02-08 | $3.41M | $10.75M | 0 | — | — |
| 2021-02-05 | $3.26M | $10.26M | 0 | — | — |
| 2021-02-04 | $3.5M | $11.02M | 0 | — | — |
| 2021-02-03 | $3.23M | $10.17M | 1 | — | — |
| 2021-02-02 | $3.04M | $9.58M | 0 | — | — |
| 2021-02-01 | $2.9M | $9.13M | 0 | — | — |
| 2021-01-29 | $2.83M | $8.9M | 0 | — | — |
| 2021-01-28 | $2.9M | $9.15M | 0 | — | — |
| 2021-01-27 | $3.08M | $9.71M | 0 | — | — |
| 2021-01-26 | $3.11M | $9.81M | 1 | — | — |
| 2021-01-25 | $2.83M | $8.92M | 0 | — | — |
| 2021-01-22 | $2.9M | $9.15M | 0 | — | — |
| 2021-01-21 | $2.86M | $9.02M | 0 | — | — |
| 2021-01-20 | $2.79M | $8.79M | 0 | — | — |
| 2021-01-19 | $2.77M | $8.73M | 0 | — | — |
| 2021-01-15 | $2.85M | $8.98M | 0 | — | — |
| 2021-01-14 | $2.83M | $8.9M | 0 | — | — |
| 2021-01-13 | $2.85M | $8.98M | 0 | — | — |
| 2021-01-12 | $2.84M | $8.94M | 0 | — | — |
| 2021-01-11 | $2.83M | $8.9M | 0 | — | — |
| 2021-01-08 | $2.84M | $8.94M | 0 | — | — |
| 2021-01-07 | $2.87M | $9.03M | 0 | — | — |
| 2021-01-06 | $2.81M | $8.85M | 0 | — | — |
| 2021-01-05 | $2.69M | $8.47M | 0 | — | — |
| 2021-01-04 | $2.64M | $8.32M | 0 | — | — |