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
- 1980-10-07 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 | $10.90 | $11.63 | 29,190 | — | — |
| 2021-12-30 | $11.00 | $11.73 | 46,100 | — | — |
| 2021-12-29 | $10.90 | $11.63 | 42,620 | — | — |
| 2021-12-28 | $10.70 | $11.41 | 40,800 | — | — |
| 2021-12-27 | $10.90 | $11.63 | 55,720 | — | — |
| 2021-12-23 | $11.80 | $12.59 | 26,060 | — | — |
| 2021-12-22 | $11.30 | $12.05 | 29,270 | — | — |
| 2021-12-21 | $10.90 | $11.63 | 29,060 | — | — |
| 2021-12-20 | $10.90 | $11.63 | 49,470 | — | — |
| 2021-12-17 | $12.40 | $13.23 | 48,060 | — | — |
| 2021-12-16 | $12.10 | $12.91 | 32,920 | — | — |
| 2021-12-15 | $12.30 | $13.12 | 57,520 | — | — |
| 2021-12-14 | $11.90 | $12.69 | 38,630 | — | — |
| 2021-12-13 | $12.50 | $13.33 | 31,810 | — | — |
| 2021-12-10 | $13.20 | $14.08 | 16,480 | — | — |
| 2021-12-09 | $13.20 | $14.08 | 21,710 | — | — |
| 2021-12-08 | $13.20 | $14.08 | 42,310 | — | — |
| 2021-12-07 | $13.40 | $14.29 | 39,990 | — | — |
| 2021-12-06 | $12.90 | $13.76 | 44,790 | — | — |
| 2021-12-03 | $12.40 | $13.23 | 33,220 | — | — |
| 2021-12-02 | $13.10 | $13.97 | 57,620 | — | — |
| 2021-12-01 | $11.60 | $12.37 | 99,990 | — | — |
| 2021-11-30 | $13.50 | $14.40 | 40,290 | — | — |
| 2021-11-29 | $14.30 | $15.25 | 33,510 | — | — |
| 2021-11-26 | $13.80 | $14.72 | 42,460 | — | — |
| 2021-11-24 | $14.30 | $15.25 | 67,860 | — | — |
| 2021-11-23 | $14.10 | $15.04 | 57,490 | — | — |
| 2021-11-22 | $15.30 | $16.32 | 59,020 | — | — |
| 2021-11-19 | $16.10 | $17.17 | 72,700 | — | — |
| 2021-11-18 | $15.70 | $16.74 | 64,570 | — | — |
| 2021-11-17 | $15.60 | $16.64 | 65,640 | — | — |
| 2021-11-16 | $16.50 | $17.60 | 180,300 | — | — |
| 2021-11-15 | $14.90 | $15.89 | 411,730 | — | — |
| 2021-11-12 | $14.60 | $15.57 | 927,760 | — | — |
| 2021-11-11 | $26.90 | $28.69 | 39,350 | — | — |
| 2021-11-10 | $26.20 | $27.94 | 30,330 | — | — |
| 2021-11-09 | $26.80 | $28.58 | 43,040 | — | — |
| 2021-11-08 | $27.10 | $28.90 | 66,920 | — | — |
| 2021-11-05 | $26.10 | $27.84 | 56,160 | — | — |
| 2021-11-04 | $25.80 | $27.52 | 31,680 | — | — |
| 2021-11-03 | $26.70 | $28.48 | 72,290 | — | — |
| 2021-11-02 | $25.20 | $26.88 | 53,840 | — | — |
| 2021-11-01 | $26.00 | $27.73 | 41,160 | — | — |
| 2021-10-29 | $24.20 | $25.81 | 34,320 | — | — |
| 2021-10-28 | $25.10 | $26.77 | 33,360 | — | — |
| 2021-10-27 | $24.50 | $26.13 | 93,600 | — | — |
| 2021-10-26 | $27.40 | $29.22 | 128,400 | — | — |
| 2021-10-25 | $33.90 | $36.16 | 96,530 | — | — |
| 2021-10-22 | $28.70 | $30.61 | 43,780 | — | — |
| 2021-10-21 | $29.00 | $30.93 | 52,600 | — | — |
| 2021-10-20 | $27.60 | $29.44 | 32,420 | — | — |
| 2021-10-19 | $27.20 | $29.01 | 30,200 | — | — |
| 2021-10-18 | $27.20 | $29.01 | 32,610 | — | — |
| 2021-10-15 | $27.40 | $29.22 | 35,890 | — | — |
| 2021-10-14 | $28.50 | $30.40 | 19,520 | — | — |
| 2021-10-13 | $28.60 | $30.50 | 30,310 | — | — |
| 2021-10-12 | $27.70 | $29.54 | 43,140 | — | — |
| 2021-10-11 | $27.70 | $29.54 | 28,660 | — | — |
| 2021-10-08 | $28.20 | $30.08 | 56,680 | — | — |
| 2021-10-07 | $27.80 | $29.65 | 97,020 | — | — |
| 2021-10-06 | $29.90 | $31.89 | 118,540 | — | — |
| 2021-10-05 | $34.60 | $36.90 | 315,740 | — | — |
| 2021-10-04 | $32.40 | $34.56 | 132,950 | — | — |
| 2021-10-01 | $31.20 | $33.28 | 49,510 | — | — |
| 2021-09-30 | $30.10 | $32.10 | 43,870 | — | — |
| 2021-09-29 | $30.10 | $32.10 | 73,880 | — | — |
| 2021-09-28 | $31.80 | $33.92 | 45,260 | — | — |
| 2021-09-27 | $33.70 | $35.94 | 52,980 | — | — |
| 2021-09-24 | $32.60 | $34.77 | 93,190 | — | — |
| 2021-09-23 | $35.90 | $38.29 | 46,400 | — | — |
| 2021-09-22 | $35.70 | $38.08 | 50,850 | — | — |
| 2021-09-21 | $34.30 | $36.58 | 126,780 | — | — |
| 2021-09-20 | $35.40 | $37.76 | 93,460 | — | — |
| 2021-09-17 | $35.30 | $37.65 | 1,027,560 | — | — |
| 2021-09-16 | $34.80 | $37.12 | 91,910 | — | — |
| 2021-09-15 | $36.40 | $38.82 | 127,440 | — | — |
| 2021-09-14 | $37.00 | $39.46 | 75,160 | — | — |
| 2021-09-13 | $39.50 | $42.13 | 81,970 | — | — |
| 2021-09-10 | $39.20 | $41.81 | 68,450 | — | — |
| 2021-09-09 | $41.10 | $43.83 | 69,430 | — | — |
| 2021-09-08 | $41.60 | $44.37 | 54,110 | — | — |
| 2021-09-07 | $41.40 | $44.15 | 189,390 | — | — |
| 2021-09-03 | $45.10 | $48.10 | 16,800 | — | — |
| 2021-09-02 | $45.00 | $47.99 | 10,720 | — | — |
| 2021-09-01 | $44.40 | $47.35 | 26,540 | — | — |
| 2021-08-31 | $44.80 | $47.78 | 19,910 | — | — |
| 2021-08-30 | $42.60 | $45.43 | 11,720 | — | — |
| 2021-08-27 | $43.10 | $45.97 | 21,360 | — | — |
| 2021-08-26 | $41.20 | $43.94 | 14,800 | — | — |
| 2021-08-25 | $42.00 | $44.79 | 28,800 | — | — |
| 2021-08-24 | $45.00 | $47.99 | 22,120 | — | — |
| 2021-08-23 | $42.40 | $45.22 | 20,220 | — | — |
| 2021-08-20 | $41.20 | $43.94 | 22,600 | — | — |
| 2021-08-19 | $40.90 | $43.62 | 29,490 | — | — |
| 2021-08-18 | $43.80 | $46.71 | 31,130 | — | — |
| 2021-08-17 | $41.40 | $44.15 | 63,570 | — | — |
| 2021-08-16 | $45.60 | $48.63 | 33,910 | — | — |
| 2021-08-13 | $46.80 | $49.91 | 23,080 | — | — |
| 2021-08-12 | $48.80 | $52.05 | 19,500 | — | — |
| 2021-08-11 | $49.80 | $53.11 | 27,220 | — | — |
| 2021-08-10 | $47.80 | $50.98 | 23,610 | — | — |
| 2021-08-09 | $45.80 | $48.85 | 22,200 | — | — |
| 2021-08-06 | $47.40 | $50.55 | 30,570 | — | — |
| 2021-08-05 | $47.20 | $50.34 | 31,320 | — | — |
| 2021-08-04 | $49.90 | $53.22 | 58,090 | — | — |
| 2021-08-03 | $65.70 | $70.07 | 48,710 | — | — |
| 2021-08-02 | $61.40 | $65.49 | 23,020 | — | — |
| 2021-07-30 | $61.70 | $65.81 | 11,510 | — | — |
| 2021-07-29 | $60.20 | $64.21 | 11,160 | — | — |
| 2021-07-28 | $58.60 | $62.50 | 21,960 | — | — |
| 2021-07-27 | $54.50 | $58.13 | 24,780 | — | — |
| 2021-07-26 | $58.40 | $62.29 | 12,050 | — | — |
| 2021-07-23 | $56.80 | $60.58 | 15,650 | — | — |
| 2021-07-22 | $57.30 | $61.11 | 12,680 | — | — |
| 2021-07-21 | $61.40 | $65.49 | 14,140 | — | — |
| 2021-07-20 | $60.00 | $63.99 | 20,750 | — | — |
| 2021-07-19 | $57.90 | $61.75 | 34,080 | — | — |
| 2021-07-16 | $60.00 | $63.99 | 25,350 | — | — |
| 2021-07-15 | $58.60 | $62.50 | 15,800 | — | — |
| 2021-07-14 | $58.10 | $61.97 | 18,800 | — | — |
| 2021-07-13 | $58.10 | $61.97 | 20,680 | — | — |
| 2021-07-12 | $62.60 | $66.77 | 11,930 | — | — |
| 2021-07-09 | $65.70 | $70.07 | 21,350 | — | — |
| 2021-07-08 | $63.80 | $68.05 | 15,640 | — | — |
| 2021-07-07 | $64.80 | $69.11 | 12,900 | — | — |
| 2021-07-06 | $65.30 | $69.65 | 29,750 | — | — |
| 2021-07-02 | $65.30 | $69.65 | 18,890 | — | — |
| 2021-07-01 | $70.50 | $75.19 | 17,880 | — | — |
| 2021-06-30 | $67.00 | $71.46 | 25,920 | — | — |
| 2021-06-29 | $66.90 | $71.35 | 12,990 | — | — |
| 2021-06-28 | $69.40 | $74.02 | 30,580 | — | — |
| 2021-06-25 | $76.30 | $81.38 | 101,690 | — | — |
| 2021-06-24 | $74.60 | $79.56 | 19,330 | — | — |
| 2021-06-23 | $73.20 | $78.07 | 33,510 | — | — |
| 2021-06-22 | $71.00 | $75.72 | 40,320 | — | — |
| 2021-06-21 | $73.70 | $78.60 | 16,950 | — | — |
| 2021-06-18 | $75.90 | $80.95 | 45,150 | — | — |
| 2021-06-17 | $77.80 | $82.98 | 10,290 | — | — |
| 2021-06-16 | $81.70 | $87.14 | 8,280 | — | — |
| 2021-06-15 | $81.30 | $86.71 | 17,220 | — | — |
| 2021-06-14 | $82.10 | $87.56 | 10,910 | — | — |
| 2021-06-11 | $83.70 | $89.27 | 7,020 | — | — |
| 2021-06-10 | $83.70 | $89.27 | 8,910 | — | — |
| 2021-06-09 | $84.70 | $90.34 | 7,280 | — | — |
| 2021-06-08 | $87.00 | $92.79 | 11,360 | — | — |
| 2021-06-07 | $84.40 | $90.02 | 15,790 | — | — |
| 2021-06-04 | $85.30 | $90.98 | 6,450 | — | — |
| 2021-06-03 | $86.40 | $92.15 | 9,990 | — | — |
| 2021-06-02 | $85.40 | $91.08 | 11,280 | — | — |
| 2021-06-01 | $86.70 | $92.47 | 15,370 | — | — |
| 2021-05-28 | $85.00 | $90.66 | 7,440 | — | — |
| 2021-05-27 | $86.60 | $92.36 | 17,560 | — | — |
| 2021-05-26 | $83.10 | $88.63 | 6,900 | — | — |
| 2021-05-25 | $81.80 | $87.24 | 19,500 | — | — |
| 2021-05-24 | $85.10 | $90.76 | 10,570 | — | — |
| 2021-05-21 | $87.10 | $92.90 | 14,840 | — | — |
| 2021-05-20 | $83.60 | $89.16 | 15,070 | — | — |
| 2021-05-19 | $83.50 | $89.06 | 16,060 | — | — |
| 2021-05-18 | $86.90 | $92.68 | 18,550 | — | — |
| 2021-05-17 | $86.50 | $92.26 | 10,250 | — | — |
| 2021-05-14 | $83.70 | $89.27 | 15,040 | — | — |
| 2021-05-13 | $81.20 | $86.60 | 16,680 | — | — |
| 2021-05-12 | $79.30 | $84.58 | 14,120 | — | — |
| 2021-05-11 | $82.00 | $87.46 | 18,060 | — | — |
| 2021-05-10 | $85.10 | $90.76 | 21,060 | — | — |
| 2021-05-07 | $89.00 | $94.92 | 17,030 | — | — |
| 2021-05-06 | $86.40 | $92.15 | 25,360 | — | — |
| 2021-05-05 | $85.70 | $91.40 | 56,600 | — | — |
| 2021-05-04 | $105.20 | $112.20 | 30,980 | — | — |
| 2021-05-03 | $105.10 | $112.09 | 30,950 | — | — |
| 2021-04-30 | $98.70 | $105.27 | 17,680 | — | — |
| 2021-04-29 | $97.20 | $103.67 | 10,570 | — | — |
| 2021-04-28 | $98.30 | $104.84 | 10,270 | — | — |
| 2021-04-27 | $97.00 | $103.45 | 15,070 | — | — |
| 2021-04-26 | $96.80 | $103.24 | 15,070 | — | — |
| 2021-04-23 | $97.00 | $103.45 | 13,570 | — | — |
| 2021-04-22 | $97.20 | $103.67 | 11,170 | — | — |
| 2021-04-21 | $100.50 | $107.19 | 17,240 | — | — |
| 2021-04-20 | $98.90 | $105.48 | 28,010 | — | — |
| 2021-04-19 | $102.90 | $109.75 | 20,170 | — | — |
| 2021-04-16 | $109.30 | $116.57 | 8,510 | — | — |
| 2021-04-15 | $110.90 | $118.28 | 13,730 | — | — |
| 2021-04-14 | $113.40 | $120.95 | 14,360 | — | — |
| 2021-04-13 | $112.40 | $119.88 | 11,960 | — | — |
| 2021-04-12 | $119.90 | $127.88 | 11,530 | — | — |
| 2021-04-09 | $118.90 | $126.81 | 11,180 | — | — |
| 2021-04-08 | $119.40 | $127.34 | 10,190 | — | — |
| 2021-04-07 | $117.60 | $125.43 | 12,520 | — | — |
| 2021-04-06 | $119.90 | $127.88 | 18,470 | — | — |
| 2021-04-05 | $116.70 | $124.47 | 26,590 | — | — |
| 2021-04-01 | $120.10 | $128.09 | 42,800 | — | — |
| 2021-03-31 | $115.30 | $122.97 | 223,740 | — | — |
| 2021-03-30 | $99.50 | $106.12 | 7,480 | — | — |
| 2021-03-29 | $96.20 | $102.60 | 14,940 | — | — |
| 2021-03-26 | $98.50 | $105.05 | 15,590 | — | — |
| 2021-03-25 | $98.40 | $104.95 | 14,260 | — | — |
| 2021-03-24 | $96.80 | $103.24 | 18,210 | — | — |
| 2021-03-23 | $98.50 | $105.05 | 19,310 | — | — |
| 2021-03-22 | $106.30 | $113.37 | 13,010 | — | — |
| 2021-03-19 | $109.50 | $116.79 | 70,840 | — | — |
| 2021-03-18 | $107.80 | $114.97 | 18,750 | — | — |
| 2021-03-17 | $113.50 | $121.05 | 13,740 | — | — |
| 2021-03-16 | $109.90 | $117.21 | 14,570 | — | — |
| 2021-03-15 | $116.90 | $124.68 | 15,400 | — | — |
| 2021-03-12 | $117.70 | $125.53 | 29,060 | — | — |
| 2021-03-11 | $120.00 | $127.98 | 16,880 | — | — |
| 2021-03-10 | $125.00 | $133.32 | 27,450 | — | — |
| 2021-03-09 | $124.40 | $132.68 | 18,100 | — | — |
| 2021-03-08 | $123.90 | $132.14 | 26,330 | — | — |
| 2021-03-05 | $116.00 | $123.72 | 16,730 | — | — |
| 2021-03-04 | $113.00 | $120.52 | 15,540 | — | — |
| 2021-03-03 | $121.70 | $129.80 | 17,470 | — | — |
| 2021-03-02 | $110.70 | $118.07 | 8,170 | — | — |
| 2021-03-01 | $119.80 | $127.77 | 14,530 | — | — |
| 2021-02-26 | $110.90 | $118.28 | 19,180 | — | — |
| 2021-02-25 | $117.70 | $125.53 | 18,650 | — | — |
| 2021-02-24 | $120.00 | $127.98 | 31,680 | — | — |
| 2021-02-23 | $111.10 | $118.49 | 10,940 | — | — |
| 2021-02-22 | $107.40 | $114.55 | 11,000 | — | — |
| 2021-02-19 | $99.40 | $106.01 | 10,340 | — | — |
| 2021-02-18 | $95.20 | $101.53 | 6,700 | — | — |
| 2021-02-17 | $97.30 | $103.77 | 7,340 | — | — |
| 2021-02-16 | $101.60 | $108.36 | 8,930 | — | — |
| 2021-02-12 | $106.00 | $113.05 | 6,300 | — | — |
| 2021-02-11 | $109.70 | $117.00 | 14,730 | — | — |
| 2021-02-10 | $109.20 | $116.47 | 11,580 | — | — |
| 2021-02-09 | $109.90 | $117.21 | 12,720 | — | — |
| 2021-02-08 | $107.60 | $114.76 | 10,270 | — | — |
| 2021-02-05 | $106.80 | $113.91 | 7,420 | — | — |
| 2021-02-04 | $107.10 | $114.23 | 7,960 | — | — |
| 2021-02-03 | $101.40 | $108.15 | 14,310 | — | — |
| 2021-02-02 | $106.30 | $113.37 | 8,920 | — | — |
| 2021-02-01 | $106.60 | $113.69 | 18,940 | — | — |
| 2021-01-29 | $98.80 | $105.37 | 24,020 | — | — |
| 2021-01-28 | $107.00 | $114.12 | 16,840 | — | — |
| 2021-01-27 | $107.70 | $114.87 | 22,680 | — | — |
| 2021-01-26 | $114.50 | $122.12 | 15,260 | — | — |
| 2021-01-25 | $114.40 | $122.01 | 15,140 | — | — |
| 2021-01-22 | $116.40 | $124.15 | 16,410 | — | — |
| 2021-01-21 | $111.10 | $118.49 | 11,960 | — | — |
| 2021-01-20 | $107.50 | $114.65 | 12,310 | — | — |
| 2021-01-19 | $109.00 | $116.25 | 17,020 | — | — |
| 2021-01-15 | $109.00 | $116.25 | 12,440 | — | — |
| 2021-01-14 | $118.30 | $126.17 | 8,650 | — | — |
| 2021-01-13 | $113.80 | $121.37 | 7,430 | — | — |
| 2021-01-12 | $115.00 | $122.65 | 11,860 | — | — |
| 2021-01-11 | $109.00 | $116.25 | 10,390 | — | — |
| 2021-01-08 | $110.60 | $117.96 | 9,000 | — | — |
| 2021-01-07 | $112.20 | $119.67 | 12,980 | — | — |
| 2021-01-06 | $117.30 | $125.11 | 24,730 | — | — |
| 2021-01-05 | $106.10 | $113.16 | 15,200 | — | — |
| 2021-01-04 | $99.70 | $106.33 | 17,180 | — | — |