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
- 2015-06-25 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 | $9.04M | $9.1M | 0 | — | — |
| 2021-12-30 | $8.85M | $8.91M | 0 | — | — |
| 2021-12-29 | $8.54M | $8.6M | 0 | — | — |
| 2021-12-28 | $9.15M | $9.21M | 0 | — | — |
| 2021-12-27 | $9.25M | $9.31M | 0 | — | — |
| 2021-12-23 | $9.43M | $9.48M | 0 | — | — |
| 2021-12-22 | $9.37M | $9.43M | 0 | — | — |
| 2021-12-21 | $9.69M | $9.75M | 0 | — | — |
| 2021-12-20 | $9.47M | $9.53M | 0 | — | — |
| 2021-12-17 | $9.04M | $9.1M | 0 | — | — |
| 2021-12-16 | $9.23M | $9.28M | 0 | — | — |
| 2021-12-15 | $9.47M | $9.53M | 0 | — | — |
| 2021-12-14 | $10.03M | $10.09M | 0 | — | — |
| 2021-12-13 | $10.36M | $10.43M | 0 | — | — |
| 2021-12-10 | $10.55M | $10.62M | 0 | — | — |
| 2021-12-09 | $10.79M | $10.86M | 0 | — | — |
| 2021-12-08 | $11.36M | $11.42M | 0 | — | — |
| 2021-12-07 | $10.85M | $10.91M | 0 | — | — |
| 2021-12-06 | $10.64M | $10.7M | 0 | — | — |
| 2021-12-03 | $9.7M | $9.76M | 0 | — | — |
| 2021-12-02 | $10.5M | $10.56M | 0 | — | — |
| 2021-12-01 | $10.69M | $10.76M | 0 | — | — |
| 2021-11-30 | $11.25M | $11.31M | 0 | — | — |
| 2021-11-29 | $11.58M | $11.65M | 0 | — | — |
| 2021-11-26 | $11.74M | $11.81M | 0 | — | — |
| 2021-11-24 | $11.91M | $11.98M | 0 | — | — |
| 2021-11-23 | $11.25M | $11.31M | 0 | — | — |
| 2021-11-22 | $12.13M | $12.2M | 0 | — | — |
| 2021-11-19 | $12.79M | $12.87M | 0 | — | — |
| 2021-11-18 | $12.68M | $12.76M | 0 | — | — |
| 2021-11-17 | $13.45M | $13.53M | 0 | — | — |
| 2021-11-16 | $14.11M | $14.2M | 0 | — | — |
| 2021-11-15 | $14M | $14.09M | 0 | — | — |
| 2021-11-12 | $14.22M | $14.31M | 0 | — | — |
| 2021-11-11 | $14.11M | $14.2M | 0 | — | — |
| 2021-11-10 | $13.67M | $13.75M | 0 | — | — |
| 2021-11-09 | $14.66M | $14.75M | 0 | — | — |
| 2021-11-08 | $15.55M | $15.64M | 0 | — | — |
| 2021-11-05 | $15.77M | $15.86M | 0 | — | — |
| 2021-11-04 | $16.21M | $16.31M | 0 | — | — |
| 2021-11-03 | $15.88M | $15.97M | 0 | — | — |
| 2021-11-02 | $14.55M | $14.64M | 0 | — | — |
| 2021-11-01 | $14.88M | $14.97M | 1 | — | — |
| 2021-10-29 | $15.21M | $15.31M | 1 | — | — |
| 2021-10-28 | $14.66M | $14.75M | 1 | — | — |
| 2021-10-27 | $14.55M | $14.64M | 7 | — | — |
| 2021-10-26 | $11.69M | $11.76M | 0 | — | — |
| 2021-10-25 | $13.01M | $13.09M | 2 | — | — |
| 2021-10-22 | $12.9M | $12.98M | 1 | — | — |
| 2021-10-21 | $11.36M | $11.42M | 0 | — | — |
| 2021-10-20 | $11.47M | $11.54M | 0 | — | — |
| 2021-10-19 | $12.35M | $12.42M | 0 | — | — |
| 2021-10-18 | $11.91M | $11.98M | 0 | — | — |
| 2021-10-15 | $12.35M | $12.42M | 0 | — | — |
| 2021-10-14 | $12.9M | $12.98M | 5 | — | — |
| 2021-10-13 | $11.41M | $11.48M | 0 | — | — |
| 2021-10-12 | $9.9M | $9.96M | 0 | — | — |
| 2021-10-11 | $10.47M | $10.54M | 0 | — | — |
| 2021-10-08 | $10.78M | $10.85M | 0 | — | — |
| 2021-10-07 | $11.69M | $11.76M | 0 | — | — |
| 2021-10-06 | $11.47M | $11.54M | 0 | — | — |
| 2021-10-05 | $11.8M | $11.87M | 0 | — | — |
| 2021-10-04 | $12.35M | $12.42M | 0 | — | — |
| 2021-10-01 | $12.68M | $12.76M | 0 | — | — |
| 2021-09-30 | $12.79M | $12.87M | 0 | — | — |
| 2021-09-29 | $12.79M | $12.87M | 0 | — | — |
| 2021-09-28 | $12.79M | $12.87M | 0 | — | — |
| 2021-09-27 | $13.23M | $13.31M | 0 | — | — |
| 2021-09-24 | $13.12M | $13.2M | 0 | — | — |
| 2021-09-23 | $13.01M | $13.09M | 0 | — | — |
| 2021-09-22 | $12.9M | $12.98M | 0 | — | — |
| 2021-09-21 | $12.68M | $12.76M | 0 | — | — |
| 2021-09-20 | $12.79M | $12.87M | 0 | — | — |
| 2021-09-17 | $13.45M | $13.53M | 0 | — | — |
| 2021-09-16 | $12.79M | $12.87M | 0 | — | — |
| 2021-09-15 | $12.9M | $12.98M | 0 | — | — |
| 2021-09-14 | $13.23M | $13.31M | 0 | — | — |
| 2021-09-13 | $13.45M | $13.53M | 0 | — | — |
| 2021-09-10 | $13.12M | $13.2M | 0 | — | — |
| 2021-09-09 | $13.12M | $13.2M | 0 | — | — |
| 2021-09-08 | $13.34M | $13.42M | 0 | — | — |
| 2021-09-07 | $13.56M | $13.64M | 0 | — | — |
| 2021-09-03 | $13.78M | $13.87M | 0 | — | — |
| 2021-09-02 | $13.89M | $13.98M | 0 | — | — |
| 2021-09-01 | $13.89M | $13.98M | 0 | — | — |
| 2021-08-31 | $13.67M | $13.75M | 0 | — | — |
| 2021-08-30 | $13.67M | $13.75M | 0 | — | — |
| 2021-08-27 | $13.56M | $13.64M | 0 | — | — |
| 2021-08-26 | $13.56M | $13.64M | 0 | — | — |
| 2021-08-25 | $13.89M | $13.98M | 0 | — | — |
| 2021-08-24 | $13.56M | $13.64M | 0 | — | — |
| 2021-08-23 | $13.23M | $13.31M | 0 | — | — |
| 2021-08-20 | $13.34M | $13.42M | 0 | — | — |
| 2021-08-19 | $12.57M | $12.65M | 0 | — | — |
| 2021-08-18 | $12.79M | $12.87M | 0 | — | — |
| 2021-08-17 | $12.9M | $12.98M | 0 | — | — |
| 2021-08-16 | $13.23M | $13.31M | 0 | — | — |
| 2021-08-13 | $14M | $14.09M | 0 | — | — |
| 2021-08-12 | $13.89M | $13.98M | 0 | — | — |
| 2021-08-11 | $14.11M | $14.2M | 0 | — | — |
| 2021-08-10 | $14.44M | $14.53M | 0 | — | — |
| 2021-08-09 | $14.88M | $14.97M | 0 | — | — |
| 2021-08-06 | $14.44M | $14.53M | 0 | — | — |
| 2021-08-05 | $14.33M | $14.42M | 0 | — | — |
| 2021-08-04 | $14M | $14.09M | 0 | — | — |
| 2021-08-03 | $13.89M | $13.98M | 0 | — | — |
| 2021-08-02 | $14.22M | $14.31M | 0 | — | — |
| 2021-07-30 | $14.11M | $14.2M | 0 | — | — |
| 2021-07-29 | $14.44M | $14.53M | 0 | — | — |
| 2021-07-28 | $14.35M | $14.44M | 0 | — | — |
| 2021-07-27 | $14.33M | $14.42M | 0 | — | — |
| 2021-07-26 | $13.89M | $13.98M | 0 | — | — |
| 2021-07-23 | $14M | $14.09M | 0 | — | — |
| 2021-07-22 | $14.44M | $14.53M | 0 | — | — |
| 2021-07-21 | $15.32M | $15.42M | 0 | — | — |
| 2021-07-20 | $14.55M | $14.64M | 0 | — | — |
| 2021-07-19 | $15.21M | $15.31M | 0 | — | — |
| 2021-07-16 | $15.44M | $15.53M | 0 | — | — |
| 2021-07-15 | $15.32M | $15.42M | 0 | — | — |
| 2021-07-14 | $15.44M | $15.53M | 1 | — | — |
| 2021-07-13 | $20.07M | $20.19M | 1 | — | — |
| 2021-07-12 | $21.61M | $21.74M | 14 | — | — |
| 2021-07-09 | $16.43M | $16.53M | 1 | — | — |
| 2021-07-08 | $14.44M | $14.53M | 0 | — | — |
| 2021-07-07 | $14.44M | $14.53M | 0 | — | — |
| 2021-07-06 | $15.21M | $15.31M | 0 | — | — |
| 2021-07-02 | $15.77M | $15.86M | 0 | — | — |
| 2021-07-01 | $15.77M | $15.86M | 0 | — | — |
| 2021-06-30 | $16.65M | $16.75M | 0 | — | — |
| 2021-06-29 | $15.88M | $15.97M | 0 | — | — |
| 2021-06-28 | $15.55M | $15.64M | 0 | — | — |
| 2021-06-25 | $16.1M | $16.19M | 0 | — | — |
| 2021-06-24 | $16.1M | $16.19M | 0 | — | — |
| 2021-06-23 | $15.88M | $15.97M | 0 | — | — |
| 2021-06-22 | $15.55M | $15.64M | 0 | — | — |
| 2021-06-21 | $15.66M | $15.75M | 0 | — | — |
| 2021-06-18 | $15.88M | $15.97M | 0 | — | — |
| 2021-06-17 | $16.32M | $16.42M | 0 | — | — |
| 2021-06-16 | $16.21M | $16.31M | 0 | — | — |
| 2021-06-15 | $16.87M | $16.97M | 0 | — | — |
| 2021-06-14 | $17.09M | $17.19M | 0 | — | — |
| 2021-06-11 | $17.2M | $17.3M | 0 | — | — |
| 2021-06-10 | $17.31M | $17.41M | 0 | — | — |
| 2021-06-09 | $17.97M | $18.08M | 0 | — | — |
| 2021-06-08 | $17.42M | $17.53M | 0 | — | — |
| 2021-06-07 | $17.31M | $17.41M | 0 | — | — |
| 2021-06-04 | $16.21M | $16.31M | 0 | — | — |
| 2021-06-03 | $15.55M | $15.64M | 0 | — | — |
| 2021-06-02 | $15.55M | $15.64M | 0 | — | — |
| 2021-06-01 | $15.55M | $15.64M | 0 | — | — |
| 2021-05-28 | $15.55M | $15.64M | 0 | — | — |
| 2021-05-27 | $15.88M | $15.97M | 0 | — | — |
| 2021-05-26 | $15.44M | $15.53M | 0 | — | — |
| 2021-05-25 | $15.1M | $15.2M | 0 | — | — |
| 2021-05-24 | $15.1M | $15.2M | 0 | — | — |
| 2021-05-21 | $15.77M | $15.86M | 0 | — | — |
| 2021-05-20 | $15.77M | $15.86M | 0 | — | — |
| 2021-05-19 | $14.88M | $14.97M | 0 | — | — |
| 2021-05-18 | $14.99M | $15.09M | 0 | — | — |
| 2021-05-17 | $15.1M | $15.2M | 0 | — | — |
| 2021-05-14 | $14.66M | $14.75M | 0 | — | — |
| 2021-05-13 | $13.67M | $13.75M | 0 | — | — |
| 2021-05-12 | $14.44M | $14.53M | 0 | — | — |
| 2021-05-11 | $15.1M | $15.2M | 0 | — | — |
| 2021-05-10 | $15.44M | $15.53M | 0 | — | — |
| 2021-05-07 | $15.32M | $15.42M | 0 | — | — |
| 2021-05-06 | $15.66M | $15.75M | 0 | — | — |
| 2021-05-05 | $16.98M | $17.08M | 0 | — | — |
| 2021-05-04 | $17.2M | $17.3M | 0 | — | — |
| 2021-05-03 | $18.41M | $18.52M | 0 | — | — |
| 2021-04-30 | $18.63M | $18.75M | 0 | — | — |
| 2021-04-29 | $17.97M | $18.08M | 0 | — | — |
| 2021-04-28 | $17.75M | $17.86M | 0 | — | — |
| 2021-04-27 | $18.52M | $18.63M | 0 | — | — |
| 2021-04-26 | $18.08M | $18.19M | 0 | — | — |
| 2021-04-23 | $16.98M | $17.08M | 0 | — | — |
| 2021-04-22 | $16.32M | $16.42M | 0 | — | — |
| 2021-04-21 | $16.43M | $16.53M | 0 | — | — |
| 2021-04-20 | $15.55M | $15.64M | 0 | — | — |
| 2021-04-19 | $15.66M | $15.75M | 0 | — | — |
| 2021-04-16 | $15.99M | $16.08M | 0 | — | — |
| 2021-04-15 | $15.99M | $16.08M | 0 | — | — |
| 2021-04-14 | $17.09M | $17.19M | 0 | — | — |
| 2021-04-13 | $17.75M | $17.86M | 0 | — | — |
| 2021-04-12 | $18.74M | $18.86M | 0 | — | — |
| 2021-04-09 | $18.74M | $18.86M | 0 | — | — |
| 2021-04-08 | $19.29M | $19.41M | 0 | — | — |
| 2021-04-07 | $18.74M | $18.86M | 0 | — | — |
| 2021-04-06 | $19.73M | $19.86M | 0 | — | — |
| 2021-04-05 | $20.07M | $20.19M | 0 | — | — |
| 2021-04-01 | $20.51M | $20.63M | 0 | — | — |
| 2021-03-31 | $20.73M | $20.85M | 0 | — | — |
| 2021-03-30 | $20.73M | $20.85M | 0 | — | — |
| 2021-03-29 | $19.96M | $20.08M | 0 | — | — |
| 2021-03-26 | $22.38M | $22.52M | 0 | — | — |
| 2021-03-25 | $24.14M | $24.29M | 0 | — | — |
| 2021-03-24 | $22.71M | $22.85M | 0 | — | — |
| 2021-03-23 | $23.81M | $23.96M | 0 | — | — |
| 2021-03-22 | $25.69M | $25.84M | 1 | — | — |
| 2021-03-19 | $22.93M | $23.07M | 1 | — | — |
| 2021-03-18 | $20.62M | $20.74M | 0 | — | — |
| 2021-03-17 | $22.38M | $22.52M | 0 | — | — |
| 2021-03-16 | $21.28M | $21.41M | 0 | — | — |
| 2021-03-15 | $23.7M | $23.85M | 0 | — | — |
| 2021-03-12 | $23.26M | $23.4M | 0 | — | — |
| 2021-03-11 | $23.26M | $23.4M | 1 | — | — |
| 2021-03-10 | $28.22M | $28.4M | 13 | — | — |
| 2021-03-09 | $18.41M | $18.52M | 0 | — | — |
| 2021-03-08 | $16.54M | $16.64M | 0 | — | — |
| 2021-03-05 | $16.21M | $16.31M | 0 | — | — |
| 2021-03-04 | $16.65M | $16.75M | 0 | — | — |
| 2021-03-03 | $20.95M | $21.08M | 0 | — | — |
| 2021-03-02 | $21.06M | $21.19M | 0 | — | — |
| 2021-03-01 | $22.16M | $22.3M | 0 | — | — |
| 2021-02-26 | $20.51M | $20.63M | 0 | — | — |
| 2021-02-25 | $22.05M | $22.18M | 0 | — | — |
| 2021-02-24 | $24.81M | $24.96M | 0 | — | — |
| 2021-02-23 | $23.04M | $23.18M | 0 | — | — |
| 2021-02-22 | $28.22M | $28.4M | 0 | — | — |
| 2021-02-19 | $28.22M | $28.4M | 0 | — | — |
| 2021-02-18 | $28M | $28.17M | 0 | — | — |
| 2021-02-17 | $30.87M | $31.06M | 0 | — | — |
| 2021-02-16 | $29.55M | $29.73M | 0 | — | — |
| 2021-02-12 | $24.7M | $24.85M | 0 | — | — |
| 2021-02-11 | $25.47M | $25.62M | 0 | — | — |
| 2021-02-10 | $24.14M | $24.29M | 0 | — | — |
| 2021-02-09 | $25.36M | $25.51M | 0 | — | — |
| 2021-02-08 | $24.03M | $24.18M | 0 | — | — |
| 2021-02-05 | $21.5M | $21.63M | 0 | — | — |
| 2021-02-04 | $21.5M | $21.63M | 0 | — | — |
| 2021-02-03 | $19.96M | $20.08M | 0 | — | — |
| 2021-02-02 | $19.18M | $19.3M | 0 | — | — |
| 2021-02-01 | $19.62M | $19.74M | 0 | — | — |
| 2021-01-29 | $19.4M | $19.52M | 0 | — | — |
| 2021-01-28 | $19.18M | $19.3M | 0 | — | — |
| 2021-01-27 | $19.35M | $19.47M | 0 | — | — |
| 2021-01-26 | $21.61M | $21.74M | 0 | — | — |
| 2021-01-25 | $23.26M | $23.4M | 0 | — | — |
| 2021-01-22 | $20.4M | $20.52M | 1 | — | — |
| 2021-01-21 | $18.08M | $18.19M | 0 | — | — |
| 2021-01-20 | $17.31M | $17.41M | 0 | — | — |
| 2021-01-19 | $17.97M | $18.08M | 0 | — | — |
| 2021-01-15 | $17.31M | $17.41M | 0 | — | — |
| 2021-01-14 | $17.64M | $17.75M | 0 | — | — |
| 2021-01-13 | $17.31M | $17.41M | 0 | — | — |
| 2021-01-12 | $16.65M | $16.75M | 0 | — | — |
| 2021-01-11 | $16.43M | $16.53M | 0 | — | — |
| 2021-01-08 | $15.1M | $15.2M | 0 | — | — |
| 2021-01-07 | $15.77M | $15.86M | 0 | — | — |
| 2021-01-06 | $17.42M | $17.53M | 1 | — | — |
| 2021-01-05 | $15.32M | $15.42M | 0 | — | — |
| 2021-01-04 | $14M | $14.09M | 0 | — | — |