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
- 2020-11-25 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 | $11.16 | $11.16 | 220,970 | — | — |
| 2021-12-30 | $12.18 | $12.18 | 736,290 | — | — |
| 2021-12-29 | $11.46 | $11.46 | 119,920 | — | — |
| 2021-12-28 | $11.10 | $11.10 | 164,655 | — | — |
| 2021-12-27 | $11.40 | $11.40 | 161,755 | — | — |
| 2021-12-23 | $11.88 | $11.88 | 48,635 | — | — |
| 2021-12-22 | $12.12 | $12.12 | 75,295 | — | — |
| 2021-12-21 | $11.94 | $11.94 | 115,630 | — | — |
| 2021-12-20 | $11.30 | $11.30 | 72,030 | — | — |
| 2021-12-17 | $11.60 | $11.60 | 151,155 | — | — |
| 2021-12-16 | $12.20 | $12.20 | 152,135 | — | — |
| 2021-12-15 | $12.40 | $12.40 | 157,205 | — | — |
| 2021-12-14 | $12.00 | $12.00 | 203,910 | — | — |
| 2021-12-13 | $13.40 | $13.40 | 387,985 | — | — |
| 2021-12-10 | $12.48 | $12.48 | 303,195 | — | — |
| 2021-12-09 | $12.42 | $12.42 | 285,310 | — | — |
| 2021-12-08 | $12.52 | $12.52 | 225,730 | — | — |
| 2021-12-07 | $12.38 | $12.38 | 205,555 | — | — |
| 2021-12-06 | $12.60 | $12.60 | 628,125 | — | — |
| 2021-12-03 | $21.60 | $21.60 | 83,175 | — | — |
| 2021-12-02 | $21.80 | $21.80 | 312,085 | — | — |
| 2021-12-01 | $26.80 | $26.80 | 46,345 | — | — |
| 2021-11-30 | $27.40 | $27.40 | 93,130 | — | — |
| 2021-11-29 | $29.20 | $29.20 | 27,205 | — | — |
| 2021-11-26 | $30.40 | $30.40 | 22,520 | — | — |
| 2021-11-24 | $31.80 | $31.80 | 50,285 | — | — |
| 2021-11-23 | $30.20 | $30.20 | 36,120 | — | — |
| 2021-11-22 | $29.20 | $29.20 | 73,430 | — | — |
| 2021-11-19 | $31.20 | $31.20 | 55,825 | — | — |
| 2021-11-18 | $32.00 | $32.00 | 112,130 | — | — |
| 2021-11-17 | $34.60 | $34.60 | 81,115 | — | — |
| 2021-11-16 | $36.80 | $36.80 | 47,315 | — | — |
| 2021-11-15 | $38.40 | $38.40 | 88,815 | — | — |
| 2021-11-12 | $37.00 | $37.00 | 44,795 | — | — |
| 2021-11-11 | $36.60 | $36.60 | 78,295 | — | — |
| 2021-11-10 | $36.60 | $36.60 | 88,810 | — | — |
| 2021-11-09 | $38.00 | $38.00 | 131,490 | — | — |
| 2021-11-08 | $39.80 | $39.80 | 68,780 | — | — |
| 2021-11-05 | $40.20 | $40.20 | 69,205 | — | — |
| 2021-11-04 | $41.80 | $41.80 | 83,915 | — | — |
| 2021-11-03 | $41.00 | $41.00 | 69,415 | — | — |
| 2021-11-02 | $40.80 | $40.80 | 40,240 | — | — |
| 2021-11-01 | $40.80 | $40.80 | 107,735 | — | — |
| 2021-10-29 | $39.80 | $39.80 | 76,840 | — | — |
| 2021-10-28 | $41.00 | $41.00 | 191,920 | — | — |
| 2021-10-27 | $38.80 | $38.80 | 70,160 | — | — |
| 2021-10-26 | $39.20 | $39.20 | 133,865 | — | — |
| 2021-10-25 | $40.60 | $40.60 | 187,115 | — | — |
| 2021-10-22 | $37.00 | $37.00 | 131,300 | — | — |
| 2021-10-21 | $39.60 | $39.60 | 142,840 | — | — |
| 2021-10-20 | $40.80 | $40.80 | 195,730 | — | — |
| 2021-10-19 | $39.40 | $39.40 | 61,410 | — | — |
| 2021-10-18 | $39.60 | $39.60 | 62,155 | — | — |
| 2021-10-15 | $40.20 | $40.20 | 100,330 | — | — |
| 2021-10-14 | $41.60 | $41.60 | 82,755 | — | — |
| 2021-10-13 | $43.20 | $43.20 | 103,465 | — | — |
| 2021-10-12 | $41.60 | $41.60 | 134,925 | — | — |
| 2021-10-11 | $38.80 | $38.80 | 65,290 | — | — |
| 2021-10-08 | $39.60 | $39.60 | 66,990 | — | — |
| 2021-10-07 | $41.20 | $41.20 | 48,840 | — | — |
| 2021-10-06 | $40.80 | $40.80 | 125,430 | — | — |
| 2021-10-05 | $42.40 | $42.40 | 97,945 | — | — |
| 2021-10-04 | $44.40 | $44.40 | 79,205 | — | — |
| 2021-10-01 | $47.00 | $47.00 | 67,700 | — | — |
| 2021-09-30 | $47.00 | $47.00 | 103,450 | — | — |
| 2021-09-29 | $47.60 | $47.60 | 178,305 | — | — |
| 2021-09-28 | $47.40 | $47.40 | 135,580 | — | — |
| 2021-09-27 | $50.80 | $50.80 | 226,570 | — | — |
| 2021-09-24 | $46.20 | $46.20 | 240,735 | — | — |
| 2021-09-23 | $47.80 | $47.80 | 229,100 | — | — |
| 2021-09-22 | $49.00 | $49.00 | 203,855 | — | — |
| 2021-09-21 | $49.00 | $49.00 | 396,940 | — | — |
| 2021-09-20 | $48.00 | $48.00 | 694,175 | — | — |
| 2021-09-17 | $61.00 | $61.00 | 330,935 | — | — |
| 2021-09-16 | $60.80 | $60.80 | 815,970 | — | — |
| 2021-09-15 | $64.20 | $64.20 | 818,320 | — | — |
| 2021-09-14 | $60.00 | $60.00 | 1,924,430 | — | — |
| 2021-09-13 | $56.80 | $56.80 | 819,850 | — | — |
| 2021-09-10 | $50.20 | $50.20 | 283,625 | — | — |
| 2021-09-09 | $51.20 | $51.20 | 612,060 | — | — |
| 2021-09-08 | $51.40 | $51.40 | 2,286,400 | — | — |
| 2021-09-07 | $48.00 | $48.00 | 1,709,765 | — | — |
| 2021-09-03 | $42.00 | $42.00 | 480,675 | — | — |
| 2021-09-02 | $45.00 | $45.00 | 1,130,595 | — | — |
| 2021-09-01 | $40.40 | $40.40 | 263,605 | — | — |
| 2021-08-31 | $40.20 | $40.20 | 49,195 | — | — |
| 2021-08-30 | $40.40 | $40.40 | 128,075 | — | — |
| 2021-08-27 | $39.40 | $39.40 | 109,410 | — | — |
| 2021-08-26 | $38.40 | $38.40 | 36,575 | — | — |
| 2021-08-25 | $38.00 | $38.00 | 54,150 | — | — |
| 2021-08-24 | $39.20 | $39.20 | 47,135 | — | — |
| 2021-08-23 | $38.40 | $38.40 | 80,490 | — | — |
| 2021-08-20 | $35.40 | $35.40 | 72,550 | — | — |
| 2021-08-19 | $34.40 | $34.40 | 167,680 | — | — |
| 2021-08-18 | $37.40 | $37.40 | 49,235 | — | — |
| 2021-08-17 | $36.80 | $36.80 | 67,600 | — | — |
| 2021-08-16 | $36.60 | $36.60 | 76,350 | — | — |
| 2021-08-13 | $37.40 | $37.40 | 64,445 | — | — |
| 2021-08-12 | $38.60 | $38.60 | 89,615 | — | — |
| 2021-08-11 | $36.80 | $36.80 | 133,135 | — | — |
| 2021-08-10 | $39.20 | $39.20 | 68,335 | — | — |
| 2021-08-09 | $40.60 | $40.60 | 102,325 | — | — |
| 2021-08-06 | $39.20 | $39.20 | 226,345 | — | — |
| 2021-08-05 | $40.40 | $40.40 | 97,545 | — | — |
| 2021-08-04 | $39.60 | $39.60 | 183,790 | — | — |
| 2021-08-03 | $38.60 | $38.60 | 431,825 | — | — |
| 2021-08-02 | $41.40 | $41.40 | 214,120 | — | — |
| 2021-07-30 | $41.30 | $41.30 | 211,630 | — | — |
| 2021-07-29 | $42.60 | $42.60 | 189,000 | — | — |
| 2021-07-28 | $44.20 | $44.20 | 652,340 | — | — |
| 2021-07-27 | $68.20 | $68.20 | 140,635 | — | — |
| 2021-07-26 | $77.00 | $77.00 | 188,530 | — | — |
| 2021-07-23 | $97.60 | $97.60 | 66,580 | — | — |
| 2021-07-22 | $100.40 | $100.40 | 53,840 | — | — |
| 2021-07-21 | $101.80 | $101.80 | 77,190 | — | — |
| 2021-07-20 | $98.40 | $98.40 | 81,055 | — | — |
| 2021-07-19 | $94.20 | $94.20 | 56,485 | — | — |
| 2021-07-16 | $99.20 | $99.20 | 46,495 | — | — |
| 2021-07-15 | $104.00 | $104.00 | 228,040 | — | — |
| 2021-07-14 | $110.20 | $110.20 | 140,805 | — | — |
| 2021-07-13 | $107.00 | $107.00 | 118,435 | — | — |
| 2021-07-12 | $118.00 | $118.00 | 393,440 | — | — |
| 2021-07-09 | $102.40 | $102.40 | 64,215 | — | — |
| 2021-07-08 | $97.20 | $97.20 | 78,625 | — | — |
| 2021-07-07 | $97.20 | $97.20 | 73,405 | — | — |
| 2021-07-06 | $105.00 | $105.00 | 78,170 | — | — |
| 2021-07-02 | $112.60 | $112.60 | 160,605 | — | — |
| 2021-07-01 | $106.20 | $106.20 | 128,380 | — | — |
| 2021-06-30 | $113.60 | $113.60 | 105,020 | — | — |
| 2021-06-29 | $120.40 | $120.40 | 114,345 | — | — |
| 2021-06-28 | $122.20 | $122.20 | 96,305 | — | — |
| 2021-06-25 | $125.00 | $125.00 | 266,860 | — | — |
| 2021-06-24 | $120.00 | $120.00 | 140,655 | — | — |
| 2021-06-23 | $118.00 | $118.00 | 281,660 | — | — |
| 2021-06-22 | $119.80 | $119.80 | 334,945 | — | — |
| 2021-06-21 | $122.40 | $122.40 | 4,615,185 | — | — |
| 2021-06-18 | $98.20 | $98.20 | 59,465 | — | — |
| 2021-06-17 | $102.00 | $102.00 | 88,770 | — | — |
| 2021-06-16 | $104.60 | $104.60 | 87,295 | — | — |
| 2021-06-15 | $97.40 | $97.40 | 140,280 | — | — |
| 2021-06-14 | $104.00 | $104.00 | 116,085 | — | — |
| 2021-06-11 | $109.00 | $109.00 | 228,850 | — | — |
| 2021-06-10 | $110.80 | $110.80 | 980,825 | — | — |
| 2021-06-09 | $96.40 | $96.40 | 117,410 | — | — |
| 2021-06-08 | $100.40 | $100.40 | 206,145 | — | — |
| 2021-06-07 | $92.20 | $92.20 | 239,215 | — | — |
| 2021-06-04 | $96.80 | $96.80 | 321,565 | — | — |
| 2021-06-03 | $91.20 | $91.20 | 520,795 | — | — |
| 2021-06-02 | $86.40 | $86.40 | 200,965 | — | — |
| 2021-06-01 | $83.80 | $83.80 | 158,780 | — | — |
| 2021-05-28 | $81.40 | $81.40 | 61,740 | — | — |
| 2021-05-27 | $81.60 | $81.60 | 148,065 | — | — |
| 2021-05-26 | $80.00 | $80.00 | 152,185 | — | — |
| 2021-05-25 | $74.20 | $74.20 | 85,500 | — | — |
| 2021-05-24 | $80.40 | $80.40 | 58,225 | — | — |
| 2021-05-21 | $83.40 | $83.40 | 139,360 | — | — |
| 2021-05-20 | $77.20 | $77.20 | 103,490 | — | — |
| 2021-05-19 | $72.20 | $72.20 | 72,740 | — | — |
| 2021-05-18 | $74.80 | $74.80 | 51,670 | — | — |
| 2021-05-17 | $78.20 | $78.20 | 50,520 | — | — |
| 2021-05-14 | $74.80 | $74.80 | 54,320 | — | — |
| 2021-05-13 | $73.60 | $73.60 | 157,240 | — | — |
| 2021-05-12 | $80.40 | $80.40 | 136,475 | — | — |
| 2021-05-11 | $83.20 | $83.20 | 518,340 | — | — |
| 2021-05-10 | $126.80 | $126.80 | 57,790 | — | — |
| 2021-05-07 | $153.60 | $153.60 | 31,400 | — | — |
| 2021-05-06 | $167.80 | $167.80 | 52,060 | — | — |
| 2021-05-05 | $170.40 | $170.40 | 36,385 | — | — |
| 2021-05-04 | $195.20 | $195.20 | 15,565 | — | — |
| 2021-05-03 | $210.40 | $210.40 | 33,880 | — | — |
| 2021-04-30 | $213.00 | $213.00 | 24,845 | — | — |
| 2021-04-29 | $204.40 | $204.40 | 5,695 | — | — |
| 2021-04-28 | $207.40 | $207.40 | 3,550 | — | — |
| 2021-04-27 | $206.00 | $206.00 | 7,830 | — | — |
| 2021-04-26 | $207.00 | $207.00 | 20,205 | — | — |
| 2021-04-23 | $207.60 | $207.60 | 25,080 | — | — |
| 2021-04-22 | $201.80 | $201.80 | 19,685 | — | — |
| 2021-04-21 | $198.20 | $198.20 | 31,820 | — | — |
| 2021-04-20 | $195.00 | $195.00 | 59,725 | — | — |
| 2021-04-19 | $186.20 | $186.20 | 14,330 | — | — |
| 2021-04-16 | $186.60 | $186.60 | 25,395 | — | — |
| 2021-04-15 | $183.20 | $183.20 | 50,255 | — | — |
| 2021-04-14 | $198.40 | $198.40 | 22,100 | — | — |
| 2021-04-13 | $202.00 | $202.00 | 42,210 | — | — |
| 2021-04-12 | $215.60 | $215.60 | 35,010 | — | — |
| 2021-04-09 | $230.00 | $230.00 | 25,310 | — | — |
| 2021-04-08 | $235.00 | $235.00 | 106,680 | — | — |
| 2021-04-07 | $225.80 | $225.80 | 44,975 | — | — |
| 2021-04-06 | $224.00 | $224.00 | 71,310 | — | — |
| 2021-04-05 | $223.20 | $223.20 | 68,840 | — | — |
| 2021-04-01 | $228.60 | $228.60 | 98,250 | — | — |
| 2021-03-31 | $231.40 | $231.40 | 47,155 | — | — |
| 2021-03-30 | $227.20 | $227.20 | 24,570 | — | — |
| 2021-03-29 | $228.20 | $228.20 | 53,710 | — | — |
| 2021-03-26 | $223.40 | $223.40 | 65,515 | — | — |
| 2021-03-25 | $229.20 | $229.20 | 113,720 | — | — |
| 2021-03-24 | $209.60 | $209.60 | 31,980 | — | — |
| 2021-03-23 | $216.60 | $216.60 | 116,975 | — | — |
| 2021-03-22 | $250.40 | $250.40 | 56,235 | — | — |
| 2021-03-19 | $224.40 | $224.40 | 22,400 | — | — |
| 2021-03-18 | $229.00 | $229.00 | 93,625 | — | — |
| 2021-03-17 | $276.20 | $276.20 | 99,690 | — | — |
| 2021-03-16 | $200.00 | $200.00 | 9,665 | — | — |
| 2021-03-15 | $206.20 | $206.20 | 16,495 | — | — |
| 2021-03-12 | $200.60 | $200.60 | 17,455 | — | — |
| 2021-03-11 | $226.00 | $226.00 | 14,900 | — | — |
| 2021-03-10 | $226.20 | $226.20 | 10,530 | — | — |
| 2021-03-09 | $228.00 | $228.00 | 44,890 | — | — |
| 2021-03-08 | $194.20 | $194.20 | 30,045 | — | — |
| 2021-03-05 | $205.20 | $205.20 | 283,845 | — | — |
| 2021-03-04 | $213.00 | $213.00 | 13,660 | — | — |
| 2021-03-03 | $250.40 | $250.40 | 16,400 | — | — |
| 2021-03-02 | $272.40 | $272.40 | 6,400 | — | — |
| 2021-03-01 | $293.40 | $293.40 | 8,810 | — | — |
| 2021-02-26 | $287.00 | $287.00 | 10,205 | — | — |
| 2021-02-25 | $305.60 | $305.60 | 7,595 | — | — |
| 2021-02-24 | $355.00 | $355.00 | 18,140 | — | — |
| 2021-02-23 | $330.80 | $330.80 | 12,515 | — | — |
| 2021-02-22 | $385.40 | $385.40 | 14,745 | — | — |
| 2021-02-19 | $477.80 | $477.80 | 11,510 | — | — |
| 2021-02-18 | $477.60 | $477.60 | 11,650 | — | — |
| 2021-02-17 | $512.00 | $512.00 | 22,665 | — | — |
| 2021-02-16 | $550.00 | $550.00 | 80,020 | — | — |
| 2021-02-12 | $351.20 | $351.20 | 60,810 | — | — |
| 2021-02-11 | $256.00 | $256.00 | 103,760 | — | — |
| 2021-02-10 | $177.20 | $177.20 | 10,240 | — | — |
| 2021-02-09 | $200.00 | $200.00 | 34,575 | — | — |
| 2021-02-08 | $211.00 | $211.00 | 112,780 | — | — |
| 2021-02-05 | $121.00 | $121.00 | 905 | — | — |
| 2021-02-04 | $123.00 | $123.00 | 2,780 | — | — |
| 2021-02-03 | $120.20 | $120.20 | 830 | — | — |
| 2021-02-02 | $120.00 | $120.00 | 1,275 | — | — |
| 2021-02-01 | $128.00 | $128.00 | 4,780 | — | — |
| 2021-01-29 | $126.20 | $126.20 | 11,560 | — | — |
| 2021-01-28 | $120.60 | $120.60 | 705 | — | — |
| 2021-01-27 | $121.80 | $121.80 | 4,705 | — | — |
| 2021-01-26 | $115.32 | $115.32 | 845 | — | — |
| 2021-01-25 | $118.00 | $118.00 | 2,315 | — | — |
| 2021-01-22 | $117.60 | $117.60 | 6,230 | — | — |
| 2021-01-21 | $127.80 | $127.80 | 6,500 | — | — |
| 2021-01-20 | $130.40 | $130.40 | 490 | — | — |
| 2021-01-19 | $127.20 | $127.20 | 5,800 | — | — |
| 2021-01-15 | $134.00 | $134.00 | 7,265 | — | — |
| 2021-01-14 | $126.60 | $126.60 | 4,440 | — | — |
| 2021-01-13 | $135.00 | $135.00 | 4,025 | — | — |
| 2021-01-12 | $124.00 | $124.00 | 7,545 | — | — |
| 2021-01-11 | $122.00 | $122.00 | 2,735 | — | — |
| 2021-01-08 | $117.40 | $117.40 | 2,990 | — | — |
| 2021-01-07 | $123.00 | $123.00 | 2,215 | — | — |
| 2021-01-06 | $121.80 | $121.80 | 8,570 | — | — |
| 2021-01-05 | $120.00 | $120.00 | 2,605 | — | — |
| 2021-01-04 | $117.80 | $117.80 | 1,505 | — | — |