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
- 2012-12-05 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 | $4.34 | $4.34 | 150,000 | — | — |
| 2021-12-30 | $4.14 | $4.14 | 113,600 | — | — |
| 2021-12-29 | $4.02 | $4.02 | 189,800 | — | — |
| 2021-12-28 | $4.15 | $4.15 | 473,000 | — | — |
| 2021-12-27 | $4.65 | $4.65 | 240,900 | — | — |
| 2021-12-23 | $4.80 | $4.80 | 631,300 | — | — |
| 2021-12-22 | $5.37 | $5.37 | 10,374,700 | — | — |
| 2021-12-21 | $4.57 | $4.57 | 4,097,900 | — | — |
| 2021-12-20 | $4.64 | $4.64 | 128,500 | — | — |
| 2021-12-17 | $4.48 | $4.48 | 84,000 | — | — |
| 2021-12-16 | $4.58 | $4.58 | 187,200 | — | — |
| 2021-12-15 | $4.89 | $4.89 | 178,000 | — | — |
| 2021-12-14 | $4.88 | $4.88 | 138,200 | — | — |
| 2021-12-13 | $5.16 | $5.16 | 76,100 | — | — |
| 2021-12-10 | $5.31 | $5.31 | 128,200 | — | — |
| 2021-12-09 | $5.08 | $5.08 | 113,400 | — | — |
| 2021-12-08 | $5.50 | $5.50 | 63,000 | — | — |
| 2021-12-07 | $5.36 | $5.36 | 179,100 | — | — |
| 2021-12-06 | $5.02 | $5.02 | 158,200 | — | — |
| 2021-12-03 | $5.22 | $5.22 | 146,700 | — | — |
| 2021-12-02 | $5.74 | $5.74 | 245,400 | — | — |
| 2021-12-01 | $5.81 | $5.81 | 4,008,800 | — | — |
| 2021-11-30 | $6.00 | $6.00 | 60,200 | — | — |
| 2021-11-29 | $6.17 | $6.17 | 47,700 | — | — |
| 2021-11-26 | $6.23 | $6.23 | 31,300 | — | — |
| 2021-11-24 | $5.84 | $5.84 | 125,200 | — | — |
| 2021-11-23 | $5.96 | $5.96 | 74,500 | — | — |
| 2021-11-22 | $6.17 | $6.17 | 102,800 | — | — |
| 2021-11-19 | $6.85 | $6.85 | 99,300 | — | — |
| 2021-11-18 | $6.97 | $6.97 | 104,900 | — | — |
| 2021-11-17 | $6.89 | $6.89 | 87,400 | — | — |
| 2021-11-16 | $6.47 | $6.47 | 219,500 | — | — |
| 2021-11-15 | $7.12 | $7.12 | 101,300 | — | — |
| 2021-11-12 | $7.77 | $7.77 | 79,700 | — | — |
| 2021-11-11 | $7.63 | $7.63 | 79,900 | — | — |
| 2021-11-10 | $7.46 | $7.46 | 70,200 | — | — |
| 2021-11-09 | $7.46 | $7.46 | 247,000 | — | — |
| 2021-11-08 | $7.02 | $7.02 | 208,200 | — | — |
| 2021-11-05 | $7.75 | $7.75 | 681,100 | — | — |
| 2021-11-04 | $13.50 | $13.50 | 17,300 | — | — |
| 2021-11-03 | $13.01 | $13.01 | 3,800 | — | — |
| 2021-11-02 | $13.00 | $13.00 | 6,900 | — | — |
| 2021-11-01 | $13.84 | $13.84 | 22,100 | — | — |
| 2021-10-29 | $14.02 | $14.02 | 71,000 | — | — |
| 2021-10-28 | $6.90 | $6.90 | 48,200 | — | — |
| 2021-10-27 | $9.00 | $9.00 | 10,700 | — | — |
| 2021-10-26 | $13.20 | $13.20 | 37,099 | — | — |
| 2021-10-25 | $14.00 | $14.00 | 5,753 | — | — |
| 2021-10-22 | $12.80 | $12.80 | 11,321 | — | — |
| 2021-10-21 | $14.80 | $14.80 | 3,744 | — | — |
| 2021-10-20 | $16.00 | $16.00 | 1,454 | — | — |
| 2021-10-19 | $15.20 | $15.20 | 5,790 | — | — |
| 2021-10-18 | $18.00 | $18.00 | 19,564 | — | — |
| 2021-10-15 | $15.60 | $15.60 | 7,516 | — | — |
| 2021-10-14 | $12.80 | $12.80 | 2,651 | — | — |
| 2021-10-13 | $13.20 | $13.20 | 4,626 | — | — |
| 2021-10-12 | $12.80 | $12.80 | 3,754 | — | — |
| 2021-10-11 | $12.80 | $12.80 | 2,884 | — | — |
| 2021-10-08 | $13.60 | $13.60 | 4,851 | — | — |
| 2021-10-07 | $13.60 | $13.60 | 2,649 | — | — |
| 2021-10-06 | $14.00 | $14.00 | 1,745 | — | — |
| 2021-10-05 | $13.20 | $13.20 | 3,170 | — | — |
| 2021-10-04 | $13.60 | $13.60 | 2,470 | — | — |
| 2021-10-01 | $14.80 | $14.80 | 1,998 | — | — |
| 2021-09-30 | $14.40 | $14.40 | 1,809 | — | — |
| 2021-09-29 | $14.80 | $14.80 | 1,964 | — | — |
| 2021-09-28 | $14.80 | $14.80 | 1,747 | — | — |
| 2021-09-27 | $14.40 | $14.40 | 1,822 | — | — |
| 2021-09-24 | $14.00 | $14.00 | 1,878 | — | — |
| 2021-09-23 | $14.40 | $14.40 | 8,480 | — | — |
| 2021-09-22 | $13.20 | $13.20 | 4,800 | — | — |
| 2021-09-21 | $12.80 | $12.80 | 5,075 | — | — |
| 2021-09-20 | $13.20 | $13.20 | 4,933 | — | — |
| 2021-09-17 | $12.80 | $12.80 | 4,150 | — | — |
| 2021-09-16 | $13.20 | $13.20 | 3,417 | — | — |
| 2021-09-15 | $13.20 | $13.20 | 9,167 | — | — |
| 2021-09-14 | $14.00 | $14.00 | 3,477 | — | — |
| 2021-09-13 | $14.00 | $14.00 | 8,898 | — | — |
| 2021-09-10 | $14.40 | $14.40 | 5,726 | — | — |
| 2021-09-09 | $15.60 | $15.60 | 3,772 | — | — |
| 2021-09-08 | $15.60 | $15.60 | 7,025 | — | — |
| 2021-09-07 | $17.20 | $17.20 | 9,822 | — | — |
| 2021-09-03 | $18.40 | $18.40 | 19,581 | — | — |
| 2021-09-02 | $16.80 | $16.80 | 118,565 | — | — |
| 2021-09-01 | $12.80 | $12.80 | 4,060 | — | — |
| 2021-08-31 | $13.60 | $13.60 | 12,619 | — | — |
| 2021-08-30 | $12.80 | $12.80 | 3,734 | — | — |
| 2021-08-27 | $13.60 | $13.60 | 2,141 | — | — |
| 2021-08-26 | $13.20 | $13.20 | 3,415 | — | — |
| 2021-08-25 | $14.00 | $14.00 | 3,525 | — | — |
| 2021-08-24 | $13.20 | $13.20 | 4,154 | — | — |
| 2021-08-23 | $13.20 | $13.20 | 4,770 | — | — |
| 2021-08-20 | $13.20 | $13.20 | 4,185 | — | — |
| 2021-08-19 | $14.40 | $14.40 | 3,535 | — | — |
| 2021-08-18 | $14.00 | $14.00 | 8,386 | — | — |
| 2021-08-17 | $14.80 | $14.80 | 2,662 | — | — |
| 2021-08-16 | $14.40 | $14.40 | 2,876 | — | — |
| 2021-08-13 | $15.60 | $15.60 | 8,416 | — | — |
| 2021-08-12 | $16.80 | $16.80 | 3,816 | — | — |
| 2021-08-11 | $17.20 | $17.20 | 2,827 | — | — |
| 2021-08-10 | $18.00 | $18.00 | 12,723 | — | — |
| 2021-08-09 | $21.60 | $21.60 | 16,809 | — | — |
| 2021-08-06 | $20.00 | $20.00 | 6,580 | — | — |
| 2021-08-05 | $18.40 | $18.40 | 3,775 | — | — |
| 2021-08-04 | $18.00 | $18.00 | 2,004 | — | — |
| 2021-08-03 | $18.80 | $18.80 | 5,303 | — | — |
| 2021-08-02 | $18.00 | $18.00 | 5,016 | — | — |
| 2021-07-30 | $18.80 | $18.80 | 5,808 | — | — |
| 2021-07-29 | $19.20 | $19.20 | 3,129 | — | — |
| 2021-07-28 | $19.60 | $19.60 | 1,322 | — | — |
| 2021-07-27 | $20.80 | $20.80 | 5,441 | — | — |
| 2021-07-26 | $18.80 | $18.80 | 5,290 | — | — |
| 2021-07-23 | $19.60 | $19.60 | 3,089 | — | — |
| 2021-07-22 | $19.60 | $19.60 | 1,566 | — | — |
| 2021-07-21 | $20.00 | $20.00 | 3,051 | — | — |
| 2021-07-20 | $18.80 | $18.80 | 1,506 | — | — |
| 2021-07-19 | $18.40 | $18.40 | 10,120 | — | — |
| 2021-07-16 | $20.00 | $20.00 | 3,532 | — | — |
| 2021-07-15 | $20.00 | $20.00 | 43,091 | — | — |
| 2021-07-14 | $20.40 | $20.40 | 2,942 | — | — |
| 2021-07-13 | $24.00 | $24.00 | 3,927 | — | — |
| 2021-07-12 | $27.60 | $27.60 | 8,722 | — | — |
| 2021-07-09 | $22.40 | $22.40 | 14,317 | — | — |
| 2021-07-08 | $17.20 | $17.20 | 19,029 | — | — |
| 2021-07-07 | $20.40 | $20.40 | 7,962 | — | — |
| 2021-07-06 | $21.20 | $21.20 | 7,910 | — | — |
| 2021-07-02 | $22.00 | $22.00 | 4,376 | — | — |
| 2021-07-01 | $23.20 | $23.20 | 5,027 | — | — |
| 2021-06-30 | $24.00 | $24.00 | 6,058 | — | — |
| 2021-06-29 | $26.80 | $26.80 | 1,559 | — | — |
| 2021-06-28 | $28.00 | $28.00 | 20,536 | — | — |
| 2021-06-25 | $28.80 | $28.80 | 2,036 | — | — |
| 2021-06-24 | $28.00 | $28.00 | 3,942 | — | — |
| 2021-06-23 | $30.40 | $30.40 | 3,153 | — | — |
| 2021-06-22 | $29.60 | $29.60 | 3,446 | — | — |
| 2021-06-21 | $28.00 | $28.00 | 5,227 | — | — |
| 2021-06-18 | $32.00 | $32.00 | 15,477 | — | — |
| 2021-06-17 | $25.20 | $25.20 | 12,871 | — | — |
| 2021-06-16 | $26.80 | $26.80 | 7,273 | — | — |
| 2021-06-15 | $28.40 | $28.40 | 8,246 | — | — |
| 2021-06-14 | $29.60 | $29.60 | 13,017 | — | — |
| 2021-06-11 | $32.00 | $32.00 | 4,478 | — | — |
| 2021-06-10 | $31.60 | $31.60 | 3,595 | — | — |
| 2021-06-09 | $32.40 | $32.40 | 8,616 | — | — |
| 2021-06-08 | $36.40 | $36.40 | 2,679 | — | — |
| 2021-06-07 | $36.00 | $36.00 | 8,332 | — | — |
| 2021-06-04 | $31.60 | $31.60 | 3,368 | — | — |
| 2021-06-03 | $30.00 | $30.00 | 3,647 | — | — |
| 2021-06-02 | $30.80 | $30.80 | 3,323 | — | — |
| 2021-06-01 | $32.80 | $32.80 | 3,259 | — | — |
| 2021-05-28 | $36.00 | $36.00 | 5,712 | — | — |
| 2021-05-27 | $36.00 | $36.00 | 5,716 | — | — |
| 2021-05-26 | $30.80 | $30.80 | 5,637 | — | — |
| 2021-05-25 | $29.20 | $29.20 | 3,775 | — | — |
| 2021-05-24 | $31.20 | $31.20 | 1,943 | — | — |
| 2021-05-21 | $30.00 | $30.00 | 3,474 | — | — |
| 2021-05-20 | $31.20 | $31.20 | 1,355 | — | — |
| 2021-05-19 | $30.40 | $30.40 | 4,734 | — | — |
| 2021-05-18 | $31.20 | $31.20 | 2,827 | — | — |
| 2021-05-17 | $31.60 | $31.60 | 6,408 | — | — |
| 2021-05-14 | $31.60 | $31.60 | 7,547 | — | — |
| 2021-05-13 | $28.40 | $28.40 | 5,561 | — | — |
| 2021-05-12 | $31.20 | $31.20 | 8,690 | — | — |
| 2021-05-11 | $32.80 | $32.80 | 5,659 | — | — |
| 2021-05-10 | $34.80 | $34.80 | 2,974 | — | — |
| 2021-05-07 | $35.20 | $35.20 | 7,988 | — | — |
| 2021-05-06 | $36.40 | $36.40 | 6,689 | — | — |
| 2021-05-05 | $37.60 | $37.60 | 7,902 | — | — |
| 2021-05-04 | $41.60 | $41.60 | 5,942 | — | — |
| 2021-05-03 | $44.00 | $44.00 | 15,700 | — | — |
| 2021-04-30 | $40.00 | $40.00 | 8,694 | — | — |
| 2021-04-29 | $38.80 | $38.80 | 5,312 | — | — |
| 2021-04-28 | $38.40 | $38.40 | 8,195 | — | — |
| 2021-04-27 | $38.40 | $38.40 | 6,386 | — | — |
| 2021-04-26 | $40.40 | $40.40 | 2,375 | — | — |
| 2021-04-23 | $39.60 | $39.60 | 14,246 | — | — |
| 2021-04-22 | $40.00 | $40.00 | 4,437 | — | — |
| 2021-04-21 | $42.40 | $42.40 | 2,500 | — | — |
| 2021-04-20 | $41.20 | $41.20 | 4,730 | — | — |
| 2021-04-19 | $38.40 | $38.40 | 5,603 | — | — |
| 2021-04-16 | $40.40 | $40.40 | 9,429 | — | — |
| 2021-04-15 | $41.60 | $41.60 | 9,020 | — | — |
| 2021-04-14 | $46.00 | $46.00 | 8,393 | — | — |
| 2021-04-13 | $49.60 | $49.60 | 48,107 | — | — |
| 2021-04-12 | $51.20 | $51.20 | 9,002 | — | — |
| 2021-04-09 | $50.40 | $50.40 | 4,838 | — | — |
| 2021-04-08 | $52.00 | $52.00 | 4,548 | — | — |
| 2021-04-07 | $52.40 | $52.40 | 7,951 | — | — |
| 2021-04-06 | $51.60 | $51.60 | 10,893 | — | — |
| 2021-04-05 | $50.00 | $50.00 | 4,468 | — | — |
| 2021-04-01 | $48.40 | $48.40 | 3,829 | — | — |
| 2021-03-31 | $48.00 | $48.00 | 5,396 | — | — |
| 2021-03-30 | $44.80 | $44.80 | 7,288 | — | — |
| 2021-03-29 | $46.00 | $46.00 | 6,517 | — | — |
| 2021-03-26 | $47.20 | $47.20 | 9,840 | — | — |
| 2021-03-25 | $48.40 | $48.40 | 8,267 | — | — |
| 2021-03-24 | $50.00 | $50.00 | 9,556 | — | — |
| 2021-03-23 | $54.40 | $54.40 | 10,139 | — | — |
| 2021-03-22 | $54.40 | $54.40 | 28,529 | — | — |
| 2021-03-19 | $49.60 | $49.60 | 8,804 | — | — |
| 2021-03-18 | $47.60 | $47.60 | 9,130 | — | — |
| 2021-03-17 | $47.60 | $47.60 | 6,629 | — | — |
| 2021-03-16 | $49.20 | $49.20 | 5,383 | — | — |
| 2021-03-15 | $52.00 | $52.00 | 5,944 | — | — |
| 2021-03-12 | $52.00 | $52.00 | 5,997 | — | — |
| 2021-03-11 | $58.00 | $58.00 | 23,958 | — | — |
| 2021-03-10 | $47.20 | $47.20 | 5,889 | — | — |
| 2021-03-09 | $46.00 | $46.00 | 5,537 | — | — |
| 2021-03-08 | $43.20 | $43.20 | 12,936 | — | — |
| 2021-03-05 | $50.00 | $50.00 | 16,323 | — | — |
| 2021-03-04 | $50.80 | $50.80 | 15,362 | — | — |
| 2021-03-03 | $48.40 | $48.40 | 7,930 | — | — |
| 2021-03-02 | $56.40 | $56.40 | 10,836 | — | — |
| 2021-03-01 | $52.00 | $52.00 | 9,853 | — | — |
| 2021-02-26 | $58.40 | $58.40 | 10,023 | — | — |
| 2021-02-25 | $63.60 | $63.60 | 5,251 | — | — |
| 2021-02-24 | $64.00 | $64.00 | 6,429 | — | — |
| 2021-02-23 | $66.80 | $66.80 | 8,241 | — | — |
| 2021-02-22 | $67.20 | $67.20 | 8,400 | — | — |
| 2021-02-19 | $64.80 | $64.80 | 7,610 | — | — |
| 2021-02-18 | $64.00 | $64.00 | 8,769 | — | — |
| 2021-02-17 | $69.20 | $69.20 | 16,495 | — | — |
| 2021-02-16 | $72.00 | $72.00 | 9,151 | — | — |
| 2021-02-12 | $69.60 | $69.60 | 10,839 | — | — |
| 2021-02-11 | $76.00 | $76.00 | 16,843 | — | — |
| 2021-02-10 | $91.20 | $91.20 | 21,014 | — | — |
| 2021-02-09 | $87.20 | $87.20 | 25,097 | — | — |
| 2021-02-08 | $76.80 | $76.80 | 21,398 | — | — |
| 2021-02-05 | $63.60 | $63.60 | 30,234 | — | — |
| 2021-02-04 | $47.20 | $47.20 | 17,537 | — | — |
| 2021-02-03 | $42.80 | $42.80 | 4,767 | — | — |
| 2021-02-02 | $42.80 | $42.80 | 6,540 | — | — |
| 2021-02-01 | $39.60 | $39.60 | 6,194 | — | — |
| 2021-01-29 | $42.00 | $42.00 | 5,355 | — | — |
| 2021-01-28 | $40.00 | $40.00 | 6,557 | — | — |
| 2021-01-27 | $44.00 | $44.00 | 7,929 | — | — |
| 2021-01-26 | $48.00 | $48.00 | 16,696 | — | — |
| 2021-01-25 | $38.00 | $38.00 | 10,252 | — | — |
| 2021-01-22 | $38.40 | $38.40 | 7,262 | — | — |
| 2021-01-21 | $39.60 | $39.60 | 25,546 | — | — |
| 2021-01-20 | $44.00 | $44.00 | 20,057 | — | — |
| 2021-01-19 | $50.80 | $50.80 | 15,526 | — | — |
| 2021-01-15 | $45.60 | $45.60 | 26,307 | — | — |
| 2021-01-14 | $37.20 | $37.20 | 12,603 | — | — |
| 2021-01-13 | $36.80 | $36.80 | 17,223 | — | — |
| 2021-01-12 | $29.20 | $29.20 | 3,828 | — | — |
| 2021-01-11 | $28.80 | $28.80 | 3,604 | — | — |
| 2021-01-08 | $28.40 | $28.40 | 5,693 | — | — |
| 2021-01-07 | $27.60 | $27.60 | 5,775 | — | — |
| 2021-01-06 | $28.00 | $28.00 | 6,017 | — | — |
| 2021-01-05 | $28.80 | $28.80 | 8,977 | — | — |
| 2021-01-04 | $29.20 | $29.20 | 3,601 | — | — |