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
- 2019-04-18 to 2026-09-03
- 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 | $12.72M | $12.72M | 0 | — | — |
| 2021-12-30 | $12.39M | $12.39M | 0 | — | — |
| 2021-12-29 | $11.97M | $11.97M | 0 | — | — |
| 2021-12-28 | $12.41M | $12.41M | 0 | — | — |
| 2021-12-27 | $12.67M | $12.67M | 0 | — | — |
| 2021-12-23 | $13.46M | $13.46M | 0 | — | — |
| 2021-12-22 | $12.87M | $12.87M | 0 | — | — |
| 2021-12-21 | $13.46M | $13.46M | 0 | — | — |
| 2021-12-20 | $12.92M | $12.92M | 0 | — | — |
| 2021-12-17 | $12.88M | $12.88M | 0 | — | — |
| 2021-12-16 | $14.26M | $14.26M | 0 | — | — |
| 2021-12-15 | $13.73M | $13.73M | 0 | — | — |
| 2021-12-14 | $13.33M | $13.33M | 0 | — | — |
| 2021-12-13 | $14.78M | $14.78M | 0 | — | — |
| 2021-12-10 | $15.44M | $15.44M | 0 | — | — |
| 2021-12-09 | $15.44M | $15.44M | 0 | — | — |
| 2021-12-08 | $15.97M | $15.97M | 0 | — | — |
| 2021-12-07 | $15.71M | $15.71M | 0 | — | — |
| 2021-12-06 | $14.65M | $14.65M | 0 | — | — |
| 2021-12-03 | $14.26M | $14.26M | 0 | — | — |
| 2021-12-02 | $15.31M | $15.31M | 0 | — | — |
| 2021-12-01 | $14.92M | $14.92M | 0 | — | — |
| 2021-11-30 | $15.84M | $15.84M | 0 | — | — |
| 2021-11-29 | $16.1M | $16.1M | 0 | — | — |
| 2021-11-26 | $16.63M | $16.63M | 0 | — | — |
| 2021-11-24 | $17.42M | $17.42M | 0 | — | — |
| 2021-11-23 | $17.29M | $17.29M | 0 | — | — |
| 2021-11-22 | $16.63M | $16.63M | 0 | — | — |
| 2021-11-19 | $18.88M | $18.88M | 0 | — | — |
| 2021-11-18 | $20.59M | $20.59M | 0 | — | — |
| 2021-11-17 | $22.84M | $22.84M | 0 | — | — |
| 2021-11-16 | $23.1M | $23.1M | 0 | — | — |
| 2021-11-15 | $26.4M | $26.4M | 0 | — | — |
| 2021-11-12 | $27.32M | $27.32M | 0 | — | — |
| 2021-11-11 | $23.23M | $23.23M | 0 | — | — |
| 2021-11-10 | $23.36M | $23.36M | 0 | — | — |
| 2021-11-09 | $24.68M | $24.68M | 0 | — | — |
| 2021-11-08 | $23.89M | $23.89M | 0 | — | — |
| 2021-11-05 | $22.7M | $22.7M | 0 | — | — |
| 2021-11-04 | $23.5M | $23.5M | 0 | — | — |
| 2021-11-03 | $24.02M | $24.02M | 0 | — | — |
| 2021-11-02 | $22.97M | $22.97M | 0 | — | — |
| 2021-11-01 | $23.36M | $23.36M | 0 | — | — |
| 2021-10-29 | $22.57M | $22.57M | 0 | — | — |
| 2021-10-28 | $23.1M | $23.1M | 0 | — | — |
| 2021-10-27 | $22.97M | $22.97M | 0 | — | — |
| 2021-10-26 | $23.63M | $23.63M | 0 | — | — |
| 2021-10-25 | $24.68M | $24.68M | 0 | — | — |
| 2021-10-22 | $24.68M | $24.68M | 0 | — | — |
| 2021-10-21 | $27.98M | $27.98M | 0 | — | — |
| 2021-10-20 | $28.78M | $28.78M | 0 | — | — |
| 2021-10-19 | $29.44M | $29.44M | 0 | — | — |
| 2021-10-18 | $29.83M | $29.83M | 0 | — | — |
| 2021-10-15 | $30.76M | $30.76M | 0 | — | — |
| 2021-10-14 | $31.94M | $31.94M | 0 | — | — |
| 2021-10-13 | $31.55M | $31.55M | 0 | — | — |
| 2021-10-12 | $28.64M | $28.64M | 0 | — | — |
| 2021-10-11 | $29.17M | $29.17M | 0 | — | — |
| 2021-10-08 | $29.44M | $29.44M | 0 | — | — |
| 2021-10-07 | $30.36M | $30.36M | 0 | — | — |
| 2021-10-06 | $30.36M | $30.36M | 0 | — | — |
| 2021-10-05 | $31.42M | $31.42M | 0 | — | — |
| 2021-10-04 | $31.94M | $31.94M | 0 | — | — |
| 2021-10-01 | $33M | $33M | 0 | — | — |
| 2021-09-30 | $31.28M | $31.28M | 0 | — | — |
| 2021-09-29 | $30.49M | $30.49M | 0 | — | — |
| 2021-09-28 | $32.47M | $32.47M | 0 | — | — |
| 2021-09-27 | $34.45M | $34.45M | 0 | — | — |
| 2021-09-24 | $33.26M | $33.26M | 0 | — | — |
| 2021-09-23 | $34.45M | $34.45M | 0 | — | — |
| 2021-09-22 | $34.58M | $34.58M | 0 | — | — |
| 2021-09-21 | $33.13M | $33.13M | 0 | — | — |
| 2021-09-20 | $34.19M | $34.19M | 0 | — | — |
| 2021-09-17 | $36.04M | $36.04M | 0 | — | — |
| 2021-09-16 | $34.72M | $34.72M | 0 | — | — |
| 2021-09-15 | $34.58M | $34.58M | 0 | — | — |
| 2021-09-14 | $33.79M | $33.79M | 0 | — | — |
| 2021-09-13 | $36.17M | $36.17M | 0 | — | — |
| 2021-09-10 | $39.86M | $39.86M | 0 | — | — |
| 2021-09-09 | $33.66M | $33.66M | 0 | — | — |
| 2021-09-08 | $34.98M | $34.98M | 0 | — | — |
| 2021-09-07 | $36.7M | $36.7M | 0 | — | — |
| 2021-09-03 | $36.04M | $36.04M | 0 | — | — |
| 2021-09-02 | $33.4M | $33.4M | 0 | — | — |
| 2021-09-01 | $32.6M | $32.6M | 0 | — | — |
| 2021-08-31 | $33.53M | $33.53M | 0 | — | — |
| 2021-08-30 | $34.45M | $34.45M | 0 | — | — |
| 2021-08-27 | $34.32M | $34.32M | 0 | — | — |
| 2021-08-26 | $32.08M | $32.08M | 0 | — | — |
| 2021-08-25 | $33.92M | $33.92M | 0 | — | — |
| 2021-08-24 | $29.96M | $29.96M | 0 | — | — |
| 2021-08-23 | $29.3M | $29.3M | 0 | — | — |
| 2021-08-20 | $29.17M | $29.17M | 0 | — | — |
| 2021-08-19 | $28.91M | $28.91M | 0 | — | — |
| 2021-08-18 | $29.44M | $29.44M | 0 | — | — |
| 2021-08-17 | $29.44M | $29.44M | 0 | — | — |
| 2021-08-16 | $31.02M | $31.02M | 0 | — | — |
| 2021-08-13 | $32.34M | $32.34M | 0 | — | — |
| 2021-08-12 | $32.47M | $32.47M | 0 | — | — |
| 2021-08-11 | $34.19M | $34.19M | 0 | — | — |
| 2021-08-10 | $35.24M | $35.24M | 0 | — | — |
| 2021-08-09 | $37.09M | $37.09M | 0 | — | — |
| 2021-08-06 | $40.79M | $40.79M | 0 | — | — |
| 2021-08-05 | $41.05M | $41.05M | 0 | — | — |
| 2021-08-04 | $42.64M | $42.64M | 0 | — | — |
| 2021-08-03 | $44.22M | $44.22M | 0 | — | — |
| 2021-08-02 | $44.88M | $44.88M | 0 | — | — |
| 2021-07-30 | $46.99M | $46.99M | 0 | — | — |
| 2021-07-29 | $48.05M | $48.05M | 0 | — | — |
| 2021-07-28 | $48.05M | $48.05M | 0 | — | — |
| 2021-07-27 | $45.67M | $45.67M | 0 | — | — |
| 2021-07-26 | $48.18M | $48.18M | 0 | — | — |
| 2021-07-23 | $47.12M | $47.12M | 0 | — | — |
| 2021-07-22 | $46.99M | $46.99M | 0 | — | — |
| 2021-07-21 | $49.63M | $49.63M | 0 | — | — |
| 2021-07-20 | $47.78M | $47.78M | 0 | — | — |
| 2021-07-19 | $45.28M | $45.28M | 0 | — | — |
| 2021-07-16 | $46.33M | $46.33M | 0 | — | — |
| 2021-07-15 | $46.86M | $46.86M | 0 | — | — |
| 2021-07-14 | $49.37M | $49.37M | 0 | — | — |
| 2021-07-13 | $55.57M | $55.57M | 0 | — | — |
| 2021-07-12 | $53.99M | $53.99M | 0 | — | — |
| 2021-07-09 | $54.91M | $54.91M | 0 | — | — |
| 2021-07-08 | $53.86M | $53.86M | 0 | — | — |
| 2021-07-07 | $52.8M | $52.8M | 0 | — | — |
| 2021-07-06 | $54.91M | $54.91M | 0 | — | — |
| 2021-07-02 | $57.82M | $57.82M | 0 | — | — |
| 2021-07-01 | $62.3M | $62.3M | 0 | — | — |
| 2021-06-30 | $59M | $59M | 0 | — | — |
| 2021-06-29 | $63.62M | $63.62M | 0 | — | — |
| 2021-06-28 | $54.38M | $54.38M | 0 | — | — |
| 2021-06-25 | $51.08M | $51.08M | 0 | — | — |
| 2021-06-24 | $55.31M | $55.31M | 0 | — | — |
| 2021-06-23 | $51.61M | $51.61M | 0 | — | — |
| 2021-06-22 | $52.27M | $52.27M | 0 | — | — |
| 2021-06-21 | $52.67M | $52.67M | 0 | — | — |
| 2021-06-18 | $49.63M | $49.63M | 0 | — | — |
| 2021-06-17 | $49.1M | $49.1M | 0 | — | — |
| 2021-06-16 | $49.5M | $49.5M | 0 | — | — |
| 2021-06-15 | $48.31M | $48.31M | 0 | — | — |
| 2021-06-14 | $52.67M | $52.67M | 0 | — | — |
| 2021-06-11 | $51.48M | $51.48M | 0 | — | — |
| 2021-06-10 | $52.54M | $52.54M | 0 | — | — |
| 2021-06-09 | $54.78M | $54.78M | 0 | — | — |
| 2021-06-08 | $53.2M | $53.2M | 0 | — | — |
| 2021-06-07 | $52.4M | $52.4M | 0 | — | — |
| 2021-06-04 | $49.5M | $49.5M | 0 | — | — |
| 2021-06-03 | $51.22M | $51.22M | 0 | — | — |
| 2021-06-02 | $53.06M | $53.06M | 0 | — | — |
| 2021-06-01 | $52.67M | $52.67M | 0 | — | — |
| 2021-05-28 | $51.22M | $51.22M | 0 | — | — |
| 2021-05-27 | $50.82M | $50.82M | 0 | — | — |
| 2021-05-26 | $48.71M | $48.71M | 0 | — | — |
| 2021-05-25 | $48.31M | $48.31M | 0 | — | — |
| 2021-05-24 | $46.73M | $46.73M | 0 | — | — |
| 2021-05-21 | $45.28M | $45.28M | 0 | — | — |
| 2021-05-20 | $46.86M | $46.86M | 0 | — | — |
| 2021-05-19 | $46.07M | $46.07M | 0 | — | — |
| 2021-05-18 | $47.39M | $47.39M | 0 | — | — |
| 2021-05-17 | $48.71M | $48.71M | 0 | — | — |
| 2021-05-14 | $47.65M | $47.65M | 0 | — | — |
| 2021-05-13 | $45.8M | $45.8M | 0 | — | — |
| 2021-05-12 | $47.39M | $47.39M | 0 | — | — |
| 2021-05-11 | $51.08M | $51.08M | 0 | — | — |
| 2021-05-10 | $51.35M | $51.35M | 0 | — | — |
| 2021-05-07 | $54.78M | $54.78M | 0 | — | — |
| 2021-05-06 | $53.2M | $53.2M | 0 | — | — |
| 2021-05-05 | $54.78M | $54.78M | 0 | — | — |
| 2021-05-04 | $56.1M | $56.1M | 0 | — | — |
| 2021-05-03 | $57.16M | $57.16M | 0 | — | — |
| 2021-04-30 | $58.08M | $58.08M | 0 | — | — |
| 2021-04-29 | $60.72M | $60.72M | 0 | — | — |
| 2021-04-28 | $62.17M | $62.17M | 0 | — | — |
| 2021-04-27 | $60.19M | $60.19M | 0 | — | — |
| 2021-04-26 | $63.49M | $63.49M | 0 | — | — |
| 2021-04-23 | $61.51M | $61.51M | 0 | — | — |
| 2021-04-22 | $60.06M | $60.06M | 0 | — | — |
| 2021-04-21 | $61.12M | $61.12M | 0 | — | — |
| 2021-04-20 | $60.06M | $60.06M | 0 | — | — |
| 2021-04-19 | $64.94M | $64.94M | 0 | — | — |
| 2021-04-16 | $66.26M | $66.26M | 0 | — | — |
| 2021-04-15 | $67.98M | $67.98M | 0 | — | — |
| 2021-04-14 | $68.77M | $68.77M | 0 | — | — |
| 2021-04-13 | $74.84M | $74.84M | 0 | — | — |
| 2021-04-12 | $74.32M | $74.32M | 0 | — | — |
| 2021-04-09 | $79.73M | $79.73M | 0 | — | — |
| 2021-04-08 | $73.52M | $73.52M | 0 | — | — |
| 2021-04-07 | $71.54M | $71.54M | 0 | — | — |
| 2021-04-06 | $75.64M | $75.64M | 0 | — | — |
| 2021-04-05 | $76.03M | $76.03M | 0 | — | — |
| 2021-04-01 | $81.84M | $81.84M | 0 | — | — |
| 2021-03-31 | $70.03M | $70.03M | 1 | — | — |
| 2021-03-30 | $53.99M | $53.99M | 0 | — | — |
| 2021-03-29 | $58.61M | $58.61M | 0 | — | — |
| 2021-03-26 | $63.23M | $63.23M | 0 | — | — |
| 2021-03-25 | $63.62M | $63.62M | 0 | — | — |
| 2021-03-24 | $68.64M | $68.64M | 0 | — | — |
| 2021-03-23 | $69.17M | $69.17M | 0 | — | — |
| 2021-03-22 | $72.07M | $72.07M | 0 | — | — |
| 2021-03-19 | $73M | $73M | 0 | — | — |
| 2021-03-18 | $71.94M | $71.94M | 0 | — | — |
| 2021-03-17 | $75.37M | $75.37M | 0 | — | — |
| 2021-03-16 | $72.47M | $72.47M | 0 | — | — |
| 2021-03-15 | $78.21M | $78.21M | 0 | — | — |
| 2021-03-12 | $78.14M | $78.14M | 0 | — | — |
| 2021-03-11 | $76.56M | $76.56M | 0 | — | — |
| 2021-03-10 | $70.62M | $70.62M | 0 | — | — |
| 2021-03-09 | $73.66M | $73.66M | 0 | — | — |
| 2021-03-08 | $66.13M | $66.13M | 0 | — | — |
| 2021-03-05 | $66M | $66M | 0 | — | — |
| 2021-03-04 | $67.19M | $67.19M | 0 | — | — |
| 2021-03-03 | $73M | $73M | 0 | — | — |
| 2021-03-02 | $75.37M | $75.37M | 0 | — | — |
| 2021-03-01 | $74.98M | $74.98M | 0 | — | — |
| 2021-02-26 | $70.75M | $70.75M | 0 | — | — |
| 2021-02-25 | $75.77M | $75.77M | 0 | — | — |
| 2021-02-24 | $78.94M | $78.94M | 0 | — | — |
| 2021-02-23 | $76.56M | $76.56M | 0 | — | — |
| 2021-02-22 | $82.24M | $82.24M | 0 | — | — |
| 2021-02-19 | $87.91M | $87.91M | 0 | — | — |
| 2021-02-18 | $79.73M | $79.73M | 0 | — | — |
| 2021-02-17 | $80.39M | $80.39M | 0 | — | — |
| 2021-02-16 | $85.27M | $85.27M | 0 | — | — |
| 2021-02-12 | $85.4M | $85.4M | 0 | — | — |
| 2021-02-11 | $81.05M | $81.05M | 0 | — | — |
| 2021-02-10 | $100.32M | $100.32M | 0 | — | — |
| 2021-02-09 | $93.46M | $93.46M | 0 | — | — |
| 2021-02-08 | $78.8M | $78.8M | 0 | — | — |
| 2021-02-05 | $73.92M | $73.92M | 0 | — | — |
| 2021-02-04 | $74.18M | $74.18M | 0 | — | — |
| 2021-02-03 | $67.98M | $67.98M | 0 | — | — |
| 2021-02-02 | $64.68M | $64.68M | 0 | — | — |
| 2021-02-01 | $58.08M | $58.08M | 0 | — | — |
| 2021-01-29 | $58.34M | $58.34M | 0 | — | — |
| 2021-01-28 | $57.55M | $57.55M | 0 | — | — |
| 2021-01-27 | $59.8M | $59.8M | 0 | — | — |
| 2021-01-26 | $65.87M | $65.87M | 0 | — | — |
| 2021-01-25 | $64.94M | $64.94M | 0 | — | — |
| 2021-01-22 | $67.58M | $67.58M | 0 | — | — |
| 2021-01-21 | $67.45M | $67.45M | 0 | — | — |
| 2021-01-20 | $71.15M | $71.15M | 0 | — | — |
| 2021-01-19 | $70.49M | $70.49M | 0 | — | — |
| 2021-01-15 | $72.34M | $72.34M | 0 | — | — |
| 2021-01-14 | $75.9M | $75.9M | 0 | — | — |
| 2021-01-13 | $79.07M | $79.07M | 0 | — | — |
| 2021-01-12 | $76.82M | $76.82M | 0 | — | — |
| 2021-01-11 | $83.03M | $83.03M | 0 | — | — |
| 2021-01-08 | $69.04M | $69.04M | 0 | — | — |
| 2021-01-07 | $73.39M | $73.39M | 0 | — | — |
| 2021-01-06 | $70.62M | $70.62M | 0 | — | — |
| 2021-01-05 | $58.61M | $58.61M | 0 | — | — |
| 2021-01-04 | $57.42M | $57.42M | 0 | — | — |