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
- 2021-01-27 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 | $10,437.50 | $10,437.50 | 104 |
| 2021-12-30 | $12,062.50 | $12,062.50 | 686 |
| 2021-12-29 | $10,812.50 | $10,812.50 | 171 |
| 2021-12-28 | $9,562.50 | $9,562.50 | 33 |
| 2021-12-27 | $10,250.00 | $10,250.00 | 22 |
| 2021-12-23 | $9,812.50 | $9,812.50 | 32 |
| 2021-12-22 | $9,687.50 | $9,687.50 | 45 |
| 2021-12-21 | $10,062.50 | $10,062.50 | 68 |
| 2021-12-20 | $9,875.00 | $9,875.00 | 317 |
| 2021-12-17 | $10,047.50 | $10,047.50 | 15 |
| 2021-12-16 | $10,250.00 | $10,250.00 | 106 |
| 2021-12-15 | $10,000.00 | $10,000.00 | 39 |
| 2021-12-14 | $9,937.50 | $9,937.50 | 31 |
| 2021-12-13 | $10,625.00 | $10,625.00 | 23 |
| 2021-12-10 | $11,437.50 | $11,437.50 | 42 |
| 2021-12-09 | $11,500.00 | $11,500.00 | 27 |
| 2021-12-08 | $11,875.00 | $11,875.00 | 125 |
| 2021-12-07 | $13,687.50 | $13,687.50 | 696 |
| 2021-12-06 | $10,875.00 | $10,875.00 | 30 |
| 2021-12-03 | $10,875.00 | $10,875.00 | 34 |
| 2021-12-02 | $12,062.50 | $12,062.50 | 34 |
| 2021-12-01 | $12,687.50 | $12,687.50 | 18 |
| 2021-11-30 | $13,500.00 | $13,500.00 | 23 |
| 2021-11-29 | $14,250.00 | $14,250.00 | 30 |
| 2021-11-26 | $14,562.50 | $14,562.50 | 12 |
| 2021-11-24 | $15,562.50 | $15,562.50 | 71 |
| 2021-11-23 | $14,875.00 | $14,875.00 | 22 |
| 2021-11-22 | $16,000.00 | $16,000.00 | 18 |
| 2021-11-19 | $16,250.00 | $16,250.00 | 9 |
| 2021-11-18 | $16,000.00 | $16,000.00 | 23 |
| 2021-11-17 | $17,250.00 | $17,250.00 | 19 |
| 2021-11-16 | $18,000.00 | $18,000.00 | 18 |
| 2021-11-15 | $18,312.50 | $18,312.50 | 9 |
| 2021-11-12 | $18,812.50 | $18,812.50 | 34 |
| 2021-11-11 | $18,687.50 | $18,687.50 | 50 |
| 2021-11-10 | $18,437.50 | $18,437.50 | 23 |
| 2021-11-09 | $19,500.00 | $19,500.00 | 131 |
| 2021-11-08 | $18,593.75 | $18,593.75 | 20 |
| 2021-11-05 | $18,562.50 | $18,562.50 | 22 |
| 2021-11-04 | $19,233.13 | $19,233.13 | 11 |
| 2021-11-03 | $19,125.00 | $19,125.00 | 22 |
| 2021-11-02 | $19,812.50 | $19,812.50 | 46 |
| 2021-11-01 | $19,926.88 | $19,926.88 | 14 |
| 2021-10-29 | $19,625.00 | $19,625.00 | 10 |
| 2021-10-28 | $19,625.00 | $19,625.00 | 17 |
| 2021-10-27 | $19,000.00 | $19,000.00 | 14 |
| 2021-10-26 | $19,750.00 | $19,750.00 | 22 |
| 2021-10-25 | $20,125.00 | $20,125.00 | 20 |
| 2021-10-22 | $19,812.50 | $19,812.50 | 41 |
| 2021-10-21 | $21,687.50 | $21,687.50 | 14 |
| 2021-10-20 | $22,062.50 | $22,062.50 | 61 |
| 2021-10-19 | $21,250.00 | $21,250.00 | 15 |
| 2021-10-18 | $20,687.50 | $20,687.50 | 12 |
| 2021-10-15 | $21,000.00 | $21,000.00 | 32 |
| 2021-10-14 | $20,250.00 | $20,250.00 | 19 |
| 2021-10-13 | $21,000.00 | $21,000.00 | 27 |
| 2021-10-12 | $19,500.00 | $19,500.00 | 57 |
| 2021-10-11 | $21,125.00 | $21,125.00 | 53 |
| 2021-10-08 | $22,250.00 | $22,250.00 | 188 |
| 2021-10-07 | $19,875.00 | $19,875.00 | 18 |
| 2021-10-06 | $19,687.50 | $19,687.50 | 18 |
| 2021-10-05 | $19,437.50 | $19,437.50 | 32 |
| 2021-10-04 | $20,500.00 | $20,500.00 | 19 |
| 2021-10-01 | $21,937.50 | $21,937.50 | 13 |
| 2021-09-30 | $21,500.00 | $21,500.00 | 16 |
| 2021-09-29 | $22,250.00 | $22,250.00 | 48 |
| 2021-09-28 | $22,875.00 | $22,875.00 | 23 |
| 2021-09-27 | $23,812.50 | $23,812.50 | 19 |
| 2021-09-24 | $23,750.00 | $23,750.00 | 25 |
| 2021-09-23 | $24,875.00 | $24,875.00 | 43 |
| 2021-09-22 | $23,875.00 | $23,875.00 | 9 |
| 2021-09-21 | $23,812.50 | $23,812.50 | 13 |
| 2021-09-20 | $23,750.00 | $23,750.00 | 27 |
| 2021-09-17 | $25,312.50 | $25,312.50 | 11 |
| 2021-09-16 | $25,312.50 | $25,312.50 | 12 |
| 2021-09-15 | $25,375.00 | $25,375.00 | 18 |
| 2021-09-14 | $25,750.00 | $25,750.00 | 15 |
| 2021-09-13 | $26,312.50 | $26,312.50 | 19 |
| 2021-09-10 | $26,312.50 | $26,312.50 | 17 |
| 2021-09-09 | $27,437.50 | $27,437.50 | 29 |
| 2021-09-08 | $26,437.50 | $26,437.50 | 18 |
| 2021-09-07 | $27,500.00 | $27,500.00 | 24 |
| 2021-09-03 | $28,062.50 | $28,062.50 | 25 |
| 2021-09-02 | $29,062.50 | $29,062.50 | 22 |
| 2021-09-01 | $30,250.00 | $30,250.00 | 22 |
| 2021-08-31 | $29,187.50 | $29,187.50 | 75 |
| 2021-08-30 | $29,062.50 | $29,062.50 | 20 |
| 2021-08-27 | $28,250.00 | $28,250.00 | 40 |
| 2021-08-26 | $27,750.00 | $27,750.00 | 24 |
| 2021-08-25 | $29,000.00 | $29,000.00 | 81 |
| 2021-08-24 | $29,000.00 | $29,000.00 | 80 |
| 2021-08-23 | $27,125.00 | $27,125.00 | 22 |
| 2021-08-20 | $25,968.75 | $25,968.75 | 34 |
| 2021-08-19 | $26,187.50 | $26,187.50 | 60 |
| 2021-08-18 | $29,312.50 | $29,312.50 | 28 |
| 2021-08-17 | $29,312.50 | $29,312.50 | 62 |
| 2021-08-16 | $29,562.50 | $29,562.50 | 128 |
| 2021-08-13 | $32,500.00 | $32,500.00 | 1,527 |
| 2021-08-12 | $30,062.50 | $30,062.50 | 21 |
| 2021-08-11 | $31,437.50 | $31,437.50 | 61 |
| 2021-08-10 | $35,187.50 | $35,187.50 | 111 |
| 2021-08-09 | $31,687.50 | $31,687.50 | 89 |
| 2021-08-06 | $30,125.00 | $30,125.00 | 97 |
| 2021-08-05 | $28,125.00 | $28,125.00 | 33 |
| 2021-08-04 | $28,062.50 | $28,062.50 | 60 |
| 2021-08-03 | $27,687.50 | $27,687.50 | 110 |
| 2021-08-02 | $30,093.75 | $30,093.75 | 494 |
| 2021-07-30 | $26,375.00 | $26,375.00 | 23 |
| 2021-07-29 | $25,375.00 | $25,375.00 | 30 |
| 2021-07-28 | $26,500.00 | $26,500.00 | 36 |
| 2021-07-27 | $25,500.00 | $25,500.00 | 62 |
| 2021-07-26 | $28,687.50 | $28,687.50 | 326 |
| 2021-07-23 | $25,062.50 | $25,062.50 | 93 |
| 2021-07-22 | $28,812.50 | $28,812.50 | 58 |
| 2021-07-21 | $30,000.00 | $30,000.00 | 72 |
| 2021-07-20 | $29,500.00 | $29,500.00 | 36 |
| 2021-07-19 | $29,125.00 | $29,125.00 | 43 |
| 2021-07-16 | $30,562.50 | $30,562.50 | 44 |
| 2021-07-15 | $33,000.00 | $33,000.00 | 35 |
| 2021-07-14 | $32,937.50 | $32,937.50 | 38 |
| 2021-07-13 | $32,875.00 | $32,875.00 | 38 |
| 2021-07-12 | $34,437.50 | $34,437.50 | 93 |
| 2021-07-09 | $35,312.50 | $35,312.50 | 162 |
| 2021-07-08 | $32,187.50 | $32,187.50 | 353 |
| 2021-07-07 | $31,937.50 | $31,937.50 | 137 |
| 2021-07-06 | $35,875.00 | $35,875.00 | 93 |
| 2021-07-02 | $38,500.00 | $38,500.00 | 50 |
| 2021-07-01 | $40,125.00 | $40,125.00 | 75 |
| 2021-06-30 | $38,812.50 | $38,812.50 | 69 |
| 2021-06-29 | $39,875.00 | $39,875.00 | 100 |
| 2021-06-28 | $41,625.00 | $41,625.00 | 55 |
| 2021-06-25 | $41,562.50 | $41,562.50 | 60 |
| 2021-06-24 | $41,562.50 | $41,562.50 | 87 |
| 2021-06-23 | $41,562.50 | $41,562.50 | 95 |
| 2021-06-22 | $40,062.50 | $40,062.50 | 163 |
| 2021-06-21 | $39,437.50 | $39,437.50 | 145 |
| 2021-06-18 | $40,562.50 | $40,562.50 | 360 |
| 2021-06-17 | $42,500.00 | $42,500.00 | 1,951 |
| 2021-06-16 | $40,000.00 | $40,000.00 | 109 |
| 2021-06-15 | $42,312.50 | $42,312.50 | 100 |
| 2021-06-14 | $43,437.50 | $43,437.50 | 294 |
| 2021-06-11 | $44,500.00 | $44,500.00 | 124 |
| 2021-06-10 | $45,500.00 | $45,500.00 | 87 |
| 2021-06-09 | $46,250.00 | $46,250.00 | 164 |
| 2021-06-08 | $47,062.50 | $47,062.50 | 229 |
| 2021-06-07 | $46,875.00 | $46,875.00 | 147 |
| 2021-06-04 | $46,937.50 | $46,937.50 | 124 |
| 2021-06-03 | $47,500.00 | $47,500.00 | 517 |
| 2021-06-02 | $62,875.00 | $62,875.00 | 47 |
| 2021-06-01 | $61,875.00 | $61,875.00 | 30 |
| 2021-05-28 | $62,375.00 | $62,375.00 | 46 |
| 2021-05-27 | $66,000.00 | $66,000.00 | 78 |
| 2021-05-26 | $65,250.00 | $65,250.00 | 41 |
| 2021-05-25 | $61,875.00 | $61,875.00 | 31 |
| 2021-05-24 | $61,562.50 | $61,562.50 | 47 |
| 2021-05-21 | $63,437.50 | $63,437.50 | 26 |
| 2021-05-20 | $64,437.50 | $64,437.50 | 24 |
| 2021-05-19 | $64,687.50 | $64,687.50 | 47 |
| 2021-05-18 | $70,625.00 | $70,625.00 | 127 |
| 2021-05-17 | $63,250.00 | $63,250.00 | 45 |
| 2021-05-14 | $65,437.50 | $65,437.50 | 90 |
| 2021-05-13 | $61,625.00 | $61,625.00 | 87 |
| 2021-05-12 | $66,312.50 | $66,312.50 | 93 |
| 2021-05-11 | $72,687.50 | $72,687.50 | 159 |
| 2021-05-10 | $73,125.00 | $73,125.00 | 105 |
| 2021-05-07 | $78,250.00 | $78,250.00 | 100 |
| 2021-05-06 | $78,625.00 | $78,625.00 | 105 |
| 2021-05-05 | $82,812.50 | $82,812.50 | 138 |
| 2021-05-04 | $84,125.00 | $84,125.00 | 117 |
| 2021-05-03 | $85,000.00 | $85,000.00 | 156 |
| 2021-04-30 | $90,625.00 | $90,625.00 | 157 |
| 2021-04-29 | $92,812.50 | $92,812.50 | 299 |
| 2021-04-28 | $105,000.00 | $105,000.00 | 1,407 |
| 2021-04-27 | $102,375.00 | $102,375.00 | 7,495 |
| 2021-04-26 | $75,125.00 | $75,125.00 | 167 |
| 2021-04-23 | $72,500.00 | $72,500.00 | 166 |
| 2021-04-22 | $74,687.50 | $74,687.50 | 171 |
| 2021-04-21 | $78,687.50 | $78,687.50 | 155 |
| 2021-04-20 | $78,250.00 | $78,250.00 | 236 |
| 2021-04-19 | $80,000.00 | $80,000.00 | 433 |
| 2021-04-16 | $101,250.00 | $101,250.00 | 3,100 |
| 2021-04-15 | $77,312.50 | $77,312.50 | 330 |
| 2021-04-14 | $89,062.50 | $89,062.50 | 604 |
| 2021-04-13 | $114,125.00 | $114,125.00 | 3,288 |
| 2021-04-12 | $112,500.00 | $112,500.00 | 3,898 |
| 2021-04-09 | $548,000.00 | $548,000.00 | 3 |
| 2021-04-08 | $587,125.00 | $587,125.00 | 0 |
| 2021-04-07 | $563,750.00 | $563,750.00 | 5 |
| 2021-04-06 | $599,937.50 | $599,937.50 | 2 |
| 2021-04-05 | $588,843.75 | $588,843.75 | 1 |
| 2021-04-01 | $570,750.00 | $570,750.00 | 1 |
| 2021-03-31 | $542,187.50 | $542,187.50 | 1 |
| 2021-03-30 | $518,312.50 | $518,312.50 | 0 |
| 2021-03-29 | $537,562.50 | $537,562.50 | 5 |
| 2021-03-26 | $541,250.00 | $541,250.00 | 2 |
| 2021-03-25 | $571,687.50 | $571,687.50 | 14 |
| 2021-03-24 | $508,437.50 | $508,437.50 | 3 |
| 2021-03-23 | $515,937.50 | $515,937.50 | 3 |
| 2021-03-22 | $518,750.00 | $518,750.00 | 3 |
| 2021-03-19 | $527,687.50 | $527,687.50 | 2 |
| 2021-03-18 | $531,250.00 | $531,250.00 | 3 |
| 2021-03-17 | $525,625.00 | $525,625.00 | 4 |
| 2021-03-16 | $546,625.00 | $546,625.00 | 14 |
| 2021-03-15 | $542,562.50 | $542,562.50 | 9 |
| 2021-03-12 | $406,687.50 | $406,687.50 | 7 |
| 2021-03-11 | $382,808.75 | $382,808.75 | 5 |
| 2021-03-10 | $396,500.00 | $396,500.00 | 4 |
| 2021-03-09 | $388,812.50 | $388,812.50 | 5 |
| 2021-03-08 | $383,750.00 | $383,750.00 | 12 |
| 2021-03-05 | $362,875.00 | $362,875.00 | 10 |
| 2021-03-04 | $455,875.00 | $455,875.00 | 15 |
| 2021-03-03 | $468,812.50 | $468,812.50 | 55 |
| 2021-03-02 | $592,312.50 | $592,312.50 | 13 |
| 2021-03-01 | $499,062.50 | $499,062.50 | 36 |
| 2021-02-26 | $413,062.50 | $413,062.50 | 15 |
| 2021-02-25 | $435,562.50 | $435,562.50 | 10 |
| 2021-02-24 | $371,937.50 | $371,937.50 | 8 |
| 2021-02-23 | $392,000.00 | $392,000.00 | 19 |
| 2021-02-22 | $351,125.00 | $351,125.00 | 57 |
| 2021-02-19 | $308,062.50 | $308,062.50 | 10 |
| 2021-02-18 | $247,250.00 | $247,250.00 | 10 |
| 2021-02-17 | $214,062.50 | $214,062.50 | 67 |
| 2021-02-16 | $179,750.00 | $179,750.00 | 8 |
| 2021-02-12 | $158,062.50 | $158,062.50 | 6 |
| 2021-02-11 | $169,625.00 | $169,625.00 | 6 |
| 2021-02-10 | $179,312.50 | $179,312.50 | 10 |
| 2021-02-09 | $182,562.50 | $182,562.50 | 55 |
| 2021-02-08 | $156,250.00 | $156,250.00 | 50 |
| 2021-02-05 | $123,312.50 | $123,312.50 | 10 |
| 2021-02-04 | $112,625.00 | $112,625.00 | 57 |
| 2021-02-03 | $86,437.50 | $86,437.50 | 17 |
| 2021-02-02 | $75,625.00 | $75,625.00 | 11 |
| 2021-02-01 | $78,125.00 | $78,125.00 | 10 |
| 2021-01-29 | $79,312.50 | $79,312.50 | 22 |
| 2021-01-28 | $100,625.00 | $100,625.00 | 48 |
| 2021-01-27 | $159,375.00 | $159,375.00 | 80 |