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
- 2020-09-25 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 | $1.86M | $1.86M | 66 | — | — |
| 2021-12-30 | $1.55M | $1.55M | 2 | — | — |
| 2021-12-29 | $1.62M | $1.62M | 18 | — | — |
| 2021-12-28 | $1.48M | $1.48M | 1 | — | — |
| 2021-12-27 | $1.55M | $1.55M | 1 | — | — |
| 2021-12-23 | $1.62M | $1.62M | 1 | — | — |
| 2021-12-22 | $1.76M | $1.76M | 2 | — | — |
| 2021-12-21 | $1.61M | $1.61M | 1 | — | — |
| 2021-12-20 | $1.61M | $1.61M | 1 | — | — |
| 2021-12-17 | $1.69M | $1.69M | 1 | — | — |
| 2021-12-16 | $1.71M | $1.71M | 1 | — | — |
| 2021-12-15 | $1.83M | $1.83M | 1 | — | — |
| 2021-12-14 | $1.81M | $1.81M | 2 | — | — |
| 2021-12-13 | $1.75M | $1.75M | 5 | — | — |
| 2021-12-10 | $1.89M | $1.89M | 6 | — | — |
| 2021-12-09 | $2.06M | $2.06M | 32 | — | — |
| 2021-12-08 | $2.16M | $2.16M | 13 | — | — |
| 2021-12-07 | $2.32M | $2.32M | 319 | — | — |
| 2021-12-06 | $1.39M | $1.39M | 1 | — | — |
| 2021-12-03 | $1.4M | $1.4M | 0 | — | — |
| 2021-12-02 | $1.49M | $1.49M | 1 | — | — |
| 2021-12-01 | $1.48M | $1.48M | 0 | — | — |
| 2021-11-30 | $1.69M | $1.69M | 1 | — | — |
| 2021-11-29 | $1.72M | $1.72M | 1 | — | — |
| 2021-11-26 | $1.72M | $1.72M | 0 | — | — |
| 2021-11-24 | $1.79M | $1.79M | 1 | — | — |
| 2021-11-23 | $1.91M | $1.91M | 1 | — | — |
| 2021-11-22 | $1.98M | $1.98M | 1 | — | — |
| 2021-11-19 | $1.98M | $1.98M | 1 | — | — |
| 2021-11-18 | $2.05M | $2.05M | 1 | — | — |
| 2021-11-17 | $2.25M | $2.25M | 3 | — | — |
| 2021-11-16 | $2.09M | $2.09M | 2 | — | — |
| 2021-11-15 | $2.08M | $2.08M | 31 | — | — |
| 2021-11-12 | $1.72M | $1.72M | 1 | — | — |
| 2021-11-11 | $1.81M | $1.81M | 1 | — | — |
| 2021-11-10 | $1.85M | $1.85M | 2 | — | — |
| 2021-11-09 | $2.06M | $2.06M | 5 | — | — |
| 2021-11-08 | $1.81M | $1.81M | 1 | — | — |
| 2021-11-05 | $1.92M | $1.92M | 1 | — | — |
| 2021-11-04 | $2.03M | $2.03M | 1 | — | — |
| 2021-11-03 | $1.98M | $1.98M | 1 | — | — |
| 2021-11-02 | $1.91M | $1.91M | 1 | — | — |
| 2021-11-01 | $1.96M | $1.96M | 2 | — | — |
| 2021-10-29 | $2.13M | $2.13M | 5 | — | — |
| 2021-10-28 | $2.16M | $2.16M | 23 | — | — |
| 2021-10-27 | $2.67M | $2.67M | 292 | — | — |
| 2021-10-26 | $1.46M | $1.46M | 1 | — | — |
| 2021-10-25 | $1.42M | $1.42M | 1 | — | — |
| 2021-10-22 | $1.34M | $1.34M | 1 | — | — |
| 2021-10-21 | $1.46M | $1.46M | 1 | — | — |
| 2021-10-20 | $1.56M | $1.56M | 3 | — | — |
| 2021-10-19 | $1.41M | $1.41M | 1 | — | — |
| 2021-10-18 | $1.53M | $1.53M | 7 | — | — |
| 2021-10-15 | $1.44M | $1.44M | 2 | — | — |
| 2021-10-14 | $1.75M | $1.75M | 0 | — | — |
| 2021-10-13 | $1.81M | $1.81M | 0 | — | — |
| 2021-10-12 | $1.72M | $1.72M | 0 | — | — |
| 2021-10-11 | $1.67M | $1.67M | 0 | — | — |
| 2021-10-08 | $1.64M | $1.64M | 0 | — | — |
| 2021-10-07 | $1.65M | $1.65M | 0 | — | — |
| 2021-10-06 | $1.63M | $1.63M | 0 | — | — |
| 2021-10-05 | $1.72M | $1.72M | 0 | — | — |
| 2021-10-04 | $1.66M | $1.66M | 0 | — | — |
| 2021-10-01 | $1.77M | $1.77M | 0 | — | — |
| 2021-09-30 | $1.74M | $1.74M | 0 | — | — |
| 2021-09-29 | $1.74M | $1.74M | 0 | — | — |
| 2021-09-28 | $1.8M | $1.8M | 0 | — | — |
| 2021-09-27 | $1.85M | $1.85M | 0 | — | — |
| 2021-09-24 | $1.91M | $1.91M | 0 | — | — |
| 2021-09-23 | $1.93M | $1.93M | 0 | — | — |
| 2021-09-22 | $1.92M | $1.92M | 0 | — | — |
| 2021-09-21 | $1.93M | $1.93M | 0 | — | — |
| 2021-09-20 | $1.83M | $1.83M | 0 | — | — |
| 2021-09-17 | $1.92M | $1.92M | 0 | — | — |
| 2021-09-16 | $1.75M | $1.75M | 0 | — | — |
| 2021-09-15 | $1.76M | $1.76M | 0 | — | — |
| 2021-09-14 | $1.85M | $1.85M | 0 | — | — |
| 2021-09-13 | $1.94M | $1.94M | 0 | — | — |
| 2021-09-10 | $2.01M | $2.01M | 0 | — | — |
| 2021-09-09 | $1.93M | $1.93M | 0 | — | — |
| 2021-09-08 | $1.91M | $1.91M | 0 | — | — |
| 2021-09-07 | $1.97M | $1.97M | 0 | — | — |
| 2021-09-03 | $1.99M | $1.99M | 0 | — | — |
| 2021-09-02 | $2.09M | $2.09M | 1 | — | — |
| 2021-09-01 | $2.16M | $2.16M | 1 | — | — |
| 2021-08-31 | $2.25M | $2.25M | 12 | — | — |
| 2021-08-30 | $1.91M | $1.91M | 1 | — | — |
| 2021-08-27 | $1.85M | $1.85M | 1 | — | — |
| 2021-08-26 | $2.1M | $2.1M | 0 | — | — |
| 2021-08-25 | $2.31M | $2.31M | 0 | — | — |
| 2021-08-24 | $2.51M | $2.51M | 0 | — | — |
| 2021-08-23 | $2.48M | $2.48M | 2 | — | — |
| 2021-08-20 | $2.46M | $2.46M | 0 | — | — |
| 2021-08-19 | $2.66M | $2.66M | 0 | — | — |
| 2021-08-18 | $2.62M | $2.62M | 0 | — | — |
| 2021-08-17 | $2.77M | $2.77M | 0 | — | — |
| 2021-08-16 | $2.86M | $2.86M | 0 | — | — |
| 2021-08-13 | $2.95M | $2.95M | 0 | — | — |
| 2021-08-12 | $2.79M | $2.79M | 0 | — | — |
| 2021-08-11 | $2.61M | $2.61M | 0 | — | — |
| 2021-08-10 | $2.87M | $2.87M | 0 | — | — |
| 2021-08-09 | $2.92M | $2.92M | 0 | — | — |
| 2021-08-06 | $3.07M | $3.07M | 0 | — | — |
| 2021-08-05 | $3.06M | $3.06M | 0 | — | — |
| 2021-08-04 | $3.18M | $3.18M | 0 | — | — |
| 2021-08-03 | $3.18M | $3.18M | 0 | — | — |
| 2021-08-02 | $3.31M | $3.31M | 0 | — | — |
| 2021-07-30 | $3.4M | $3.4M | 0 | — | — |
| 2021-07-29 | $3.42M | $3.42M | 0 | — | — |
| 2021-07-28 | $3.28M | $3.28M | 0 | — | — |
| 2021-07-27 | $3.38M | $3.38M | 0 | — | — |
| 2021-07-26 | $3.63M | $3.63M | 0 | — | — |
| 2021-07-23 | $3.51M | $3.51M | 0 | — | — |
| 2021-07-22 | $3.7M | $3.7M | 0 | — | — |
| 2021-07-21 | $3.63M | $3.63M | 0 | — | — |
| 2021-07-20 | $3.6M | $3.6M | 0 | — | — |
| 2021-07-19 | $3.59M | $3.59M | 0 | — | — |
| 2021-07-16 | $3.77M | $3.77M | 0 | — | — |
| 2021-07-15 | $3.63M | $3.63M | 0 | — | — |
| 2021-07-14 | $3.78M | $3.78M | 0 | — | — |
| 2021-07-13 | $3.91M | $3.91M | 0 | — | — |
| 2021-07-12 | $4.12M | $4.12M | 0 | — | — |
| 2021-07-09 | $4.22M | $4.22M | 0 | — | — |
| 2021-07-08 | $4.13M | $4.13M | 0 | — | — |
| 2021-07-07 | $4.23M | $4.23M | 0 | — | — |
| 2021-07-06 | $4.51M | $4.51M | 0 | — | — |
| 2021-07-02 | $4.64M | $4.64M | 0 | — | — |
| 2021-07-01 | $4.48M | $4.48M | 0 | — | — |
| 2021-06-30 | $4.33M | $4.33M | 0 | — | — |
| 2021-06-29 | $4.01M | $4.01M | 0 | — | — |
| 2021-06-28 | $4.03M | $4.03M | 0 | — | — |
| 2021-06-25 | $4.01M | $4.01M | 0 | — | — |
| 2021-06-24 | $3.99M | $3.99M | 0 | — | — |
| 2021-06-23 | $3.98M | $3.98M | 0 | — | — |
| 2021-06-22 | $4.03M | $4.03M | 0 | — | — |
| 2021-06-21 | $4M | $4M | 0 | — | — |
| 2021-06-18 | $4.08M | $4.08M | 0 | — | — |
| 2021-06-17 | $4.13M | $4.13M | 0 | — | — |
| 2021-06-16 | $4.14M | $4.14M | 0 | — | — |
| 2021-06-15 | $4.08M | $4.08M | 0 | — | — |
| 2021-06-14 | $4.09M | $4.09M | 0 | — | — |
| 2021-06-11 | $4.12M | $4.12M | 0 | — | — |
| 2021-06-10 | $4.18M | $4.18M | 0 | — | — |
| 2021-06-09 | $4.31M | $4.31M | 0 | — | — |
| 2021-06-08 | $4.39M | $4.39M | 0 | — | — |
| 2021-06-07 | $4.62M | $4.62M | 0 | — | — |
| 2021-06-04 | $4.64M | $4.64M | 0 | — | — |
| 2021-06-03 | $4.67M | $4.67M | 0 | — | — |
| 2021-06-02 | $4.27M | $4.27M | 0 | — | — |
| 2021-06-01 | $4.07M | $4.07M | 0 | — | — |
| 2021-05-28 | $4.01M | $4.01M | 0 | — | — |
| 2021-05-27 | $3.9M | $3.9M | 0 | — | — |
| 2021-05-26 | $4M | $4M | 0 | — | — |
| 2021-05-25 | $3.84M | $3.84M | 0 | — | — |
| 2021-05-24 | $3.55M | $3.55M | 0 | — | — |
| 2021-05-21 | $3.78M | $3.78M | 0 | — | — |
| 2021-05-20 | $3.96M | $3.96M | 0 | — | — |
| 2021-05-19 | $3.98M | $3.98M | 0 | — | — |
| 2021-05-18 | $4.13M | $4.13M | 0 | — | — |
| 2021-05-17 | $4.13M | $4.13M | 0 | — | — |
| 2021-05-14 | $4.52M | $4.52M | 0 | — | — |
| 2021-05-13 | $4.59M | $4.59M | 0 | — | — |
| 2021-05-12 | $4.54M | $4.54M | 0 | — | — |
| 2021-05-11 | $4.69M | $4.69M | 0 | — | — |
| 2021-05-10 | $4.71M | $4.71M | 0 | — | — |
| 2021-05-07 | $4.89M | $4.89M | 0 | — | — |
| 2021-05-06 | $4.89M | $4.89M | 0 | — | — |
| 2021-05-05 | $4.68M | $4.68M | 0 | — | — |
| 2021-05-04 | $4.8M | $4.8M | 0 | — | — |
| 2021-05-03 | $4.83M | $4.83M | 0 | — | — |
| 2021-04-30 | $5.22M | $5.22M | 0 | — | — |
| 2021-04-29 | $5.1M | $5.1M | 0 | — | — |
| 2021-04-28 | $5.27M | $5.27M | 0 | — | — |
| 2021-04-27 | $5.27M | $5.27M | 0 | — | — |
| 2021-04-26 | $5.37M | $5.37M | 0 | — | — |
| 2021-04-23 | $5.36M | $5.36M | 0 | — | — |
| 2021-04-22 | $5.15M | $5.15M | 0 | — | — |
| 2021-04-21 | $5.17M | $5.17M | 0 | — | — |
| 2021-04-20 | $5.14M | $5.14M | 0 | — | — |
| 2021-04-19 | $5.12M | $5.12M | 0 | — | — |
| 2021-04-16 | $4.49M | $4.49M | 1 | — | — |
| 2021-04-15 | $5.93M | $5.93M | 0 | — | — |
| 2021-04-14 | $5.81M | $5.81M | 0 | — | — |
| 2021-04-13 | $6.07M | $6.07M | 0 | — | — |
| 2021-04-12 | $5.87M | $5.87M | 0 | — | — |
| 2021-04-09 | $5.7M | $5.7M | 0 | — | — |
| 2021-04-08 | $5.4M | $5.4M | 0 | — | — |
| 2021-04-07 | $5.52M | $5.52M | 0 | — | — |
| 2021-04-06 | $5.43M | $5.43M | 0 | — | — |
| 2021-04-05 | $5.37M | $5.37M | 0 | — | — |
| 2021-04-01 | $5.34M | $5.34M | 0 | — | — |
| 2021-03-31 | $5.24M | $5.24M | 0 | — | — |
| 2021-03-30 | $4.66M | $4.66M | 0 | — | — |
| 2021-03-29 | $4.64M | $4.64M | 0 | — | — |
| 2021-03-26 | $4.79M | $4.79M | 0 | — | — |
| 2021-03-25 | $4.71M | $4.71M | 0 | — | — |
| 2021-03-24 | $4.77M | $4.77M | 0 | — | — |
| 2021-03-23 | $4.1M | $4.1M | 0 | — | — |
| 2021-03-22 | $4.51M | $4.51M | 0 | — | — |
| 2021-03-19 | $4.48M | $4.48M | 0 | — | — |
| 2021-03-18 | $4.46M | $4.46M | 0 | — | — |
| 2021-03-17 | $4.65M | $4.65M | 0 | — | — |
| 2021-03-16 | $4.52M | $4.52M | 0 | — | — |
| 2021-03-15 | $4.72M | $4.72M | 0 | — | — |
| 2021-03-12 | $4.8M | $4.8M | 0 | — | — |
| 2021-03-11 | $5.14M | $5.14M | 0 | — | — |
| 2021-03-10 | $5.03M | $5.03M | 0 | — | — |
| 2021-03-09 | $5.45M | $5.45M | 0 | — | — |
| 2021-03-08 | $5.39M | $5.39M | 0 | — | — |
| 2021-03-05 | $5.32M | $5.32M | 0 | — | — |
| 2021-03-04 | $5.24M | $5.24M | 0 | — | — |
| 2021-03-03 | $5.38M | $5.38M | 0 | — | — |
| 2021-03-02 | $5.35M | $5.35M | 0 | — | — |
| 2021-03-01 | $5.61M | $5.61M | 0 | — | — |
| 2021-02-26 | $5.85M | $5.85M | 0 | — | — |
| 2021-02-25 | $5.87M | $5.87M | 0 | — | — |
| 2021-02-24 | $5.82M | $5.82M | 0 | — | — |
| 2021-02-23 | $5.9M | $5.9M | 0 | — | — |
| 2021-02-22 | $6.8M | $6.8M | 0 | — | — |
| 2021-02-19 | $7.02M | $7.02M | 0 | — | — |
| 2021-02-18 | $7.29M | $7.29M | 0 | — | — |
| 2021-02-17 | $7.46M | $7.46M | 0 | — | — |
| 2021-02-16 | $7.41M | $7.41M | 0 | — | — |
| 2021-02-12 | $7.16M | $7.16M | 0 | — | — |
| 2021-02-11 | $7.1M | $7.1M | 0 | — | — |
| 2021-02-10 | $7.16M | $7.16M | 0 | — | — |
| 2021-02-09 | $6.49M | $6.49M | 0 | — | — |
| 2021-02-08 | $5.54M | $5.54M | 0 | — | — |
| 2021-02-05 | $5.4M | $5.4M | 0 | — | — |
| 2021-02-04 | $5.4M | $5.4M | 0 | — | — |
| 2021-02-03 | $5.51M | $5.51M | 0 | — | — |
| 2021-02-02 | $5.44M | $5.44M | 0 | — | — |
| 2021-02-01 | $5.29M | $5.29M | 0 | — | — |
| 2021-01-29 | $5.04M | $5.04M | 0 | — | — |
| 2021-01-28 | $5M | $5M | 0 | — | — |
| 2021-01-27 | $5.21M | $5.21M | 0 | — | — |
| 2021-01-26 | $5.3M | $5.3M | 0 | — | — |
| 2021-01-25 | $5.34M | $5.34M | 0 | — | — |
| 2021-01-22 | $5.16M | $5.16M | 0 | — | — |
| 2021-01-21 | $5.27M | $5.27M | 0 | — | — |
| 2021-01-20 | $5.36M | $5.36M | 0 | — | — |
| 2021-01-19 | $5.47M | $5.47M | 0 | — | — |
| 2021-01-15 | $5.35M | $5.35M | 0 | — | — |
| 2021-01-14 | $5.44M | $5.44M | 0 | — | — |
| 2021-01-13 | $5.51M | $5.51M | 0 | — | — |
| 2021-01-12 | $5.32M | $5.32M | 0 | — | — |
| 2021-01-11 | $5.51M | $5.51M | 0 | — | — |
| 2021-01-08 | $5.33M | $5.33M | 0 | — | — |
| 2021-01-07 | $5.05M | $5.05M | 0 | — | — |
| 2021-01-06 | $5.41M | $5.41M | 0 | — | — |
| 2021-01-05 | $5.52M | $5.52M | 0 | — | — |
| 2021-01-04 | $5.49M | $5.49M | 0 | — | — |