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
- 2016-06-10 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 | $4.84 | $4.84 | 46,175 | — | — |
| 2021-12-30 | $5.00 | $5.00 | 211,500 | — | — |
| 2021-12-29 | $4.28 | $4.28 | 99,250 | — | — |
| 2021-12-28 | $4.24 | $4.24 | 53,600 | — | — |
| 2021-12-27 | $4.56 | $4.56 | 27,300 | — | — |
| 2021-12-23 | $4.64 | $4.64 | 30,750 | — | — |
| 2021-12-22 | $4.60 | $4.60 | 36,975 | — | — |
| 2021-12-21 | $4.24 | $4.24 | 93,925 | — | — |
| 2021-12-20 | $4.68 | $4.68 | 28,525 | — | — |
| 2021-12-17 | $5.08 | $5.08 | 30,500 | — | — |
| 2021-12-16 | $5.00 | $5.00 | 10,125 | — | — |
| 2021-12-15 | $5.20 | $5.20 | 62,875 | — | — |
| 2021-12-14 | $5.84 | $5.84 | 36,275 | — | — |
| 2021-12-13 | $5.86 | $5.86 | 24,250 | — | — |
| 2021-12-10 | $6.28 | $6.28 | 53,225 | — | — |
| 2021-12-09 | $6.28 | $6.28 | 229,425 | — | — |
| 2021-12-08 | $5.04 | $5.04 | 94,800 | — | — |
| 2021-12-07 | $4.84 | $4.84 | 169,775 | — | — |
| 2021-12-06 | $4.72 | $4.72 | 159,425 | — | — |
| 2021-12-03 | $5.56 | $5.56 | 112,700 | — | — |
| 2021-12-02 | $6.72 | $6.72 | 50,325 | — | — |
| 2021-12-01 | $6.64 | $6.64 | 36,625 | — | — |
| 2021-11-30 | $6.64 | $6.64 | 71,350 | — | — |
| 2021-11-29 | $7.40 | $7.40 | 33,025 | — | — |
| 2021-11-26 | $7.28 | $7.28 | 37,425 | — | — |
| 2021-11-24 | $8.16 | $8.16 | 54,750 | — | — |
| 2021-11-23 | $7.60 | $7.60 | 72,125 | — | — |
| 2021-11-22 | $8.04 | $8.04 | 75,225 | — | — |
| 2021-11-19 | $8.08 | $8.08 | 39,375 | — | — |
| 2021-11-18 | $8.20 | $8.20 | 92,975 | — | — |
| 2021-11-17 | $8.68 | $8.68 | 91,900 | — | — |
| 2021-11-16 | $9.12 | $9.12 | 45,500 | — | — |
| 2021-11-15 | $9.20 | $9.20 | 31,200 | — | — |
| 2021-11-12 | $9.40 | $9.40 | 44,025 | — | — |
| 2021-11-11 | $9.52 | $9.52 | 38,025 | — | — |
| 2021-11-10 | $9.44 | $9.44 | 45,725 | — | — |
| 2021-11-09 | $9.72 | $9.72 | 36,000 | — | — |
| 2021-11-08 | $10.00 | $10.00 | 214,275 | — | — |
| 2021-11-05 | $9.28 | $9.28 | 78,175 | — | — |
| 2021-11-04 | $9.52 | $9.52 | 22,800 | — | — |
| 2021-11-03 | $9.80 | $9.80 | 35,025 | — | — |
| 2021-11-02 | $9.44 | $9.44 | 55,025 | — | — |
| 2021-11-01 | $9.60 | $9.60 | 27,375 | — | — |
| 2021-10-29 | $9.28 | $9.28 | 113,900 | — | — |
| 2021-10-28 | $9.80 | $9.80 | 63,875 | — | — |
| 2021-10-27 | $9.72 | $9.72 | 94,075 | — | — |
| 2021-10-26 | $10.04 | $10.04 | 351,350 | — | — |
| 2021-10-25 | $11.12 | $11.12 | 676,725 | — | — |
| 2021-10-22 | $9.72 | $9.72 | 53,225 | — | — |
| 2021-10-21 | $10.16 | $10.16 | 55,225 | — | — |
| 2021-10-20 | $10.44 | $10.44 | 88,850 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 115,925 | — | — |
| 2021-10-18 | $9.52 | $9.52 | 152,725 | — | — |
| 2021-10-15 | $10.76 | $10.76 | 103,750 | — | — |
| 2021-10-14 | $11.28 | $11.28 | 85,375 | — | — |
| 2021-10-13 | $11.32 | $11.32 | 102,000 | — | — |
| 2021-10-12 | $10.80 | $10.80 | 80,200 | — | — |
| 2021-10-11 | $10.12 | $10.12 | 244,850 | — | — |
| 2021-10-08 | $9.76 | $9.76 | 72,675 | — | — |
| 2021-10-07 | $9.80 | $9.80 | 80,050 | — | — |
| 2021-10-06 | $9.12 | $9.12 | 72,500 | — | — |
| 2021-10-05 | $9.32 | $9.32 | 57,775 | — | — |
| 2021-10-04 | $9.28 | $9.28 | 108,350 | — | — |
| 2021-10-01 | $10.08 | $10.08 | 110,650 | — | — |
| 2021-09-30 | $10.44 | $10.44 | 348,050 | — | — |
| 2021-09-29 | $9.84 | $9.84 | 144,825 | — | — |
| 2021-09-28 | $10.44 | $10.44 | 323,325 | — | — |
| 2021-09-27 | $11.40 | $11.40 | 375,125 | — | — |
| 2021-09-24 | $9.40 | $9.40 | 93,250 | — | — |
| 2021-09-23 | $10.00 | $10.00 | 199,800 | — | — |
| 2021-09-22 | $11.12 | $11.12 | 68,800 | — | — |
| 2021-09-21 | $10.72 | $10.72 | 58,525 | — | — |
| 2021-09-20 | $10.44 | $10.44 | 93,100 | — | — |
| 2021-09-17 | $11.40 | $11.40 | 74,050 | — | — |
| 2021-09-16 | $11.40 | $11.40 | 134,950 | — | — |
| 2021-09-15 | $11.60 | $11.60 | 134,875 | — | — |
| 2021-09-14 | $12.08 | $12.08 | 168,575 | — | — |
| 2021-09-13 | $12.96 | $12.96 | 181,700 | — | — |
| 2021-09-10 | $13.04 | $13.04 | 549,025 | — | — |
| 2021-09-09 | $12.12 | $12.12 | 343,300 | — | — |
| 2021-09-08 | $12.52 | $12.52 | 184,975 | — | — |
| 2021-09-07 | $13.20 | $13.20 | 144,475 | — | — |
| 2021-09-03 | $13.40 | $13.40 | 190,550 | — | — |
| 2021-09-02 | $13.16 | $13.16 | 333,150 | — | — |
| 2021-09-01 | $13.32 | $13.32 | 516,775 | — | — |
| 2021-08-31 | $12.60 | $12.60 | 1,161,675 | — | — |
| 2021-08-30 | $11.12 | $11.12 | 119,800 | — | — |
| 2021-08-27 | $10.72 | $10.72 | 96,475 | — | — |
| 2021-08-26 | $10.24 | $10.24 | 131,175 | — | — |
| 2021-08-25 | $10.72 | $10.72 | 173,225 | — | — |
| 2021-08-24 | $12.12 | $12.12 | 366,075 | — | — |
| 2021-08-23 | $9.64 | $9.64 | 98,500 | — | — |
| 2021-08-20 | $8.68 | $8.68 | 49,675 | — | — |
| 2021-08-19 | $8.80 | $8.80 | 107,150 | — | — |
| 2021-08-18 | $8.36 | $8.36 | 119,600 | — | — |
| 2021-08-17 | $8.64 | $8.64 | 193,650 | — | — |
| 2021-08-16 | $8.60 | $8.60 | 144,075 | — | — |
| 2021-08-13 | $9.96 | $9.96 | 101,800 | — | — |
| 2021-08-12 | $10.92 | $10.92 | 82,400 | — | — |
| 2021-08-11 | $11.44 | $11.44 | 50,400 | — | — |
| 2021-08-10 | $11.60 | $11.60 | 76,925 | — | — |
| 2021-08-09 | $11.96 | $11.96 | 288,250 | — | — |
| 2021-08-06 | $11.04 | $11.04 | 87,100 | — | — |
| 2021-08-05 | $11.56 | $11.56 | 155,600 | — | — |
| 2021-08-04 | $11.36 | $11.36 | 297,100 | — | — |
| 2021-08-03 | $11.52 | $11.52 | 310,350 | — | — |
| 2021-08-02 | $11.16 | $11.16 | 138,375 | — | — |
| 2021-07-30 | $11.48 | $11.48 | 149,600 | — | — |
| 2021-07-29 | $12.12 | $12.12 | 192,475 | — | — |
| 2021-07-28 | $13.40 | $13.40 | 468,600 | — | — |
| 2021-07-27 | $11.60 | $11.60 | 571,050 | — | — |
| 2021-07-26 | $11.16 | $11.16 | 534,475 | — | — |
| 2021-07-23 | $15.20 | $15.20 | 375,750 | — | — |
| 2021-07-22 | $26.72 | $26.72 | 75,375 | — | — |
| 2021-07-21 | $27.68 | $27.68 | 27,500 | — | — |
| 2021-07-20 | $27.04 | $27.04 | 22,375 | — | — |
| 2021-07-19 | $26.48 | $26.48 | 25,175 | — | — |
| 2021-07-16 | $27.92 | $27.92 | 32,550 | — | — |
| 2021-07-15 | $29.20 | $29.20 | 18,850 | — | — |
| 2021-07-14 | $29.08 | $29.08 | 26,100 | — | — |
| 2021-07-13 | $30.20 | $30.20 | 36,425 | — | — |
| 2021-07-12 | $28.40 | $28.40 | 25,500 | — | — |
| 2021-07-09 | $29.76 | $29.76 | 43,400 | — | — |
| 2021-07-08 | $28.60 | $28.60 | 27,825 | — | — |
| 2021-07-07 | $28.64 | $28.64 | 16,825 | — | — |
| 2021-07-06 | $29.60 | $29.60 | 22,225 | — | — |
| 2021-07-02 | $30.44 | $30.44 | 17,425 | — | — |
| 2021-07-01 | $31.80 | $31.80 | 12,450 | — | — |
| 2021-06-30 | $31.32 | $31.32 | 34,225 | — | — |
| 2021-06-29 | $32.08 | $32.08 | 24,225 | — | — |
| 2021-06-28 | $31.60 | $31.60 | 54,700 | — | — |
| 2021-06-25 | $33.72 | $33.72 | 30,600 | — | — |
| 2021-06-24 | $35.28 | $35.28 | 16,325 | — | — |
| 2021-06-23 | $34.68 | $34.68 | 17,575 | — | — |
| 2021-06-22 | $34.12 | $34.12 | 33,725 | — | — |
| 2021-06-21 | $36.36 | $36.36 | 19,100 | — | — |
| 2021-06-18 | $36.88 | $36.88 | 37,000 | — | — |
| 2021-06-17 | $36.20 | $36.20 | 22,725 | — | — |
| 2021-06-16 | $38.44 | $38.44 | 53,775 | — | — |
| 2021-06-15 | $40.28 | $40.28 | 37,175 | — | — |
| 2021-06-14 | $41.16 | $41.16 | 33,325 | — | — |
| 2021-06-11 | $41.32 | $41.32 | 53,950 | — | — |
| 2021-06-10 | $45.44 | $45.44 | 42,200 | — | — |
| 2021-06-09 | $49.80 | $49.80 | 128,750 | — | — |
| 2021-06-08 | $46.08 | $46.08 | 111,400 | — | — |
| 2021-06-07 | $40.12 | $40.12 | 65,650 | — | — |
| 2021-06-04 | $36.60 | $36.60 | 20,300 | — | — |
| 2021-06-03 | $37.96 | $37.96 | 31,450 | — | — |
| 2021-06-02 | $40.44 | $40.44 | 18,350 | — | — |
| 2021-06-01 | $42.48 | $42.48 | 29,725 | — | — |
| 2021-05-28 | $42.32 | $42.32 | 26,175 | — | — |
| 2021-05-27 | $38.92 | $38.92 | 34,400 | — | — |
| 2021-05-26 | $41.24 | $41.24 | 21,200 | — | — |
| 2021-05-25 | $40.20 | $40.20 | 40,275 | — | — |
| 2021-05-24 | $40.84 | $40.84 | 67,125 | — | — |
| 2021-05-21 | $50.52 | $50.52 | 24,475 | — | — |
| 2021-05-20 | $59.12 | $59.12 | 17,925 | — | — |
| 2021-05-19 | $61.18 | $61.18 | 10,750 | — | — |
| 2021-05-18 | $63.52 | $63.52 | 15,425 | — | — |
| 2021-05-17 | $74.00 | $74.00 | 12,725 | — | — |
| 2021-05-14 | $74.40 | $74.40 | 3,525 | — | — |
| 2021-05-13 | $74.08 | $74.08 | 2,750 | — | — |
| 2021-05-12 | $79.92 | $79.92 | 3,775 | — | — |
| 2021-05-11 | $77.80 | $77.80 | 2,800 | — | — |
| 2021-05-10 | $76.68 | $76.68 | 1,000 | — | — |
| 2021-05-07 | $76.76 | $76.76 | 550 | — | — |
| 2021-05-06 | $76.52 | $76.52 | 1,950 | — | — |
| 2021-05-05 | $80.96 | $80.96 | 4,475 | — | — |
| 2021-05-04 | $80.00 | $80.00 | 775 | — | — |
| 2021-05-03 | $81.60 | $81.60 | 3,700 | — | — |
| 2021-04-30 | $85.60 | $85.60 | 4,225 | — | — |
| 2021-04-29 | $90.48 | $90.48 | 2,800 | — | — |
| 2021-04-28 | $85.68 | $85.68 | 1,700 | — | — |
| 2021-04-27 | $84.40 | $84.40 | 1,550 | — | — |
| 2021-04-26 | $86.12 | $86.12 | 8,375 | — | — |
| 2021-04-23 | $82.60 | $82.60 | 1,375 | — | — |
| 2021-04-22 | $81.64 | $81.64 | 1,500 | — | — |
| 2021-04-21 | $82.00 | $82.00 | 2,475 | — | — |
| 2021-04-20 | $80.10 | $80.10 | 2,625 | — | — |
| 2021-04-19 | $82.92 | $82.92 | 1,700 | — | — |
| 2021-04-16 | $85.00 | $85.00 | 2,775 | — | — |
| 2021-04-15 | $85.16 | $85.16 | 3,325 | — | — |
| 2021-04-14 | $92.00 | $92.00 | 4,375 | — | — |
| 2021-04-13 | $91.44 | $91.44 | 6,250 | — | — |
| 2021-04-12 | $84.44 | $84.44 | 3,950 | — | — |
| 2021-04-09 | $92.00 | $92.00 | 23,775 | — | — |
| 2021-04-08 | $79.80 | $79.80 | 4,025 | — | — |
| 2021-04-07 | $80.04 | $80.04 | 6,125 | — | — |
| 2021-04-06 | $80.00 | $80.00 | 9,550 | — | — |
| 2021-04-05 | $80.00 | $80.00 | 34,200 | — | — |
| 2021-04-01 | $81.92 | $81.92 | 2,550 | — | — |
| 2021-03-31 | $81.40 | $81.40 | 3,250 | — | — |
| 2021-03-30 | $86.00 | $86.00 | 7,750 | — | — |
| 2021-03-29 | $75.40 | $75.40 | 4,475 | — | — |
| 2021-03-26 | $78.64 | $78.64 | 5,275 | — | — |
| 2021-03-25 | $80.56 | $80.56 | 4,275 | — | — |
| 2021-03-24 | $81.60 | $81.60 | 9,350 | — | — |
| 2021-03-23 | $82.60 | $82.60 | 5,800 | — | — |
| 2021-03-22 | $86.76 | $86.76 | 6,075 | — | — |
| 2021-03-19 | $84.96 | $84.96 | 4,075 | — | — |
| 2021-03-18 | $86.68 | $86.68 | 3,850 | — | — |
| 2021-03-17 | $87.20 | $87.20 | 4,325 | — | — |
| 2021-03-16 | $88.84 | $88.84 | 5,575 | — | — |
| 2021-03-15 | $86.52 | $86.52 | 5,500 | — | — |
| 2021-03-12 | $88.24 | $88.24 | 4,775 | — | — |
| 2021-03-11 | $93.36 | $93.36 | 3,975 | — | — |
| 2021-03-10 | $91.24 | $91.24 | 7,075 | — | — |
| 2021-03-09 | $93.52 | $93.52 | 9,575 | — | — |
| 2021-03-08 | $94.44 | $94.44 | 4,775 | — | — |
| 2021-03-05 | $99.28 | $99.28 | 9,500 | — | — |
| 2021-03-04 | $93.36 | $93.36 | 11,575 | — | — |
| 2021-03-03 | $98.72 | $98.72 | 6,575 | — | — |
| 2021-03-02 | $101.96 | $101.96 | 3,225 | — | — |
| 2021-03-01 | $100.72 | $100.72 | 9,425 | — | — |
| 2021-02-26 | $102.60 | $102.60 | 10,200 | — | — |
| 2021-02-25 | $100.80 | $100.80 | 9,175 | — | — |
| 2021-02-24 | $99.68 | $99.68 | 6,075 | — | — |
| 2021-02-23 | $99.52 | $99.52 | 7,475 | — | — |
| 2021-02-22 | $99.40 | $99.40 | 5,700 | — | — |
| 2021-02-19 | $97.40 | $97.40 | 3,200 | — | — |
| 2021-02-18 | $95.60 | $95.60 | 8,300 | — | — |
| 2021-02-17 | $99.40 | $99.40 | 4,925 | — | — |
| 2021-02-16 | $102.08 | $102.08 | 6,300 | — | — |
| 2021-02-12 | $100.80 | $100.80 | 11,050 | — | — |
| 2021-02-11 | $97.50 | $97.50 | 6,150 | — | — |
| 2021-02-10 | $97.52 | $97.52 | 9,475 | — | — |
| 2021-02-09 | $97.68 | $97.68 | 7,275 | — | — |
| 2021-02-08 | $97.88 | $97.88 | 10,450 | — | — |
| 2021-02-05 | $97.16 | $97.16 | 8,800 | — | — |
| 2021-02-04 | $95.40 | $95.40 | 8,925 | — | — |
| 2021-02-03 | $92.20 | $92.20 | 8,325 | — | — |
| 2021-02-02 | $98.12 | $98.12 | 7,375 | — | — |
| 2021-02-01 | $94.76 | $94.76 | 2,900 | — | — |
| 2021-01-29 | $92.00 | $92.00 | 4,100 | — | — |
| 2021-01-28 | $95.36 | $95.36 | 6,375 | — | — |
| 2021-01-27 | $99.08 | $99.08 | 5,125 | — | — |
| 2021-01-26 | $97.36 | $97.36 | 9,825 | — | — |
| 2021-01-25 | $101.40 | $101.40 | 8,600 | — | — |
| 2021-01-22 | $101.60 | $101.60 | 6,075 | — | — |
| 2021-01-21 | $101.04 | $101.04 | 12,000 | — | — |
| 2021-01-20 | $103.96 | $103.96 | 5,600 | — | — |
| 2021-01-19 | $100.72 | $100.72 | 8,400 | — | — |
| 2021-01-15 | $104.00 | $104.00 | 26,250 | — | — |
| 2021-01-14 | $100.00 | $100.00 | 7,900 | — | — |
| 2021-01-13 | $102.16 | $102.16 | 9,400 | — | — |
| 2021-01-12 | $105.04 | $105.04 | 12,375 | — | — |
| 2021-01-11 | $101.80 | $101.80 | 9,050 | — | — |
| 2021-01-08 | $105.64 | $105.64 | 8,475 | — | — |
| 2021-01-07 | $105.64 | $105.64 | 13,850 | — | — |
| 2021-01-06 | $115.12 | $115.12 | 6,800 | — | — |
| 2021-01-05 | $110.76 | $110.76 | 3,800 | — | — |
| 2021-01-04 | $109.76 | $109.76 | 4,325 | — | — |