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
- 2019-06-06 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 | $1.94 | $1.94 | 7,383,400 | — | — |
| 2021-12-30 | $1.89 | $1.89 | 17,600,900 | — | — |
| 2021-12-29 | $1.56 | $1.56 | 12,698,000 | — | — |
| 2021-12-28 | $1.75 | $1.75 | 6,576,500 | — | — |
| 2021-12-27 | $1.83 | $1.83 | 3,369,900 | — | — |
| 2021-12-23 | $1.93 | $1.93 | 7,160,400 | — | — |
| 2021-12-22 | $1.89 | $1.89 | 6,822,500 | — | — |
| 2021-12-21 | $1.97 | $1.97 | 4,896,800 | — | — |
| 2021-12-20 | $1.93 | $1.93 | 4,257,500 | — | — |
| 2021-12-17 | $2.02 | $2.02 | 6,453,300 | — | — |
| 2021-12-16 | $2.02 | $2.02 | 5,136,500 | — | — |
| 2021-12-15 | $2.13 | $2.13 | 8,820,200 | — | — |
| 2021-12-14 | $2.40 | $2.40 | 8,807,300 | — | — |
| 2021-12-13 | $2.24 | $2.24 | 3,955,900 | — | — |
| 2021-12-10 | $2.52 | $2.52 | 7,584,500 | — | — |
| 2021-12-09 | $2.49 | $2.49 | 14,352,500 | — | — |
| 2021-12-08 | $2.42 | $2.42 | 10,600,200 | — | — |
| 2021-12-07 | $2.18 | $2.18 | 7,022,600 | — | — |
| 2021-12-06 | $2.08 | $2.08 | 9,916,300 | — | — |
| 2021-12-03 | $2.09 | $2.09 | 10,935,000 | — | — |
| 2021-12-02 | $2.38 | $2.38 | 4,773,700 | — | — |
| 2021-12-01 | $2.40 | $2.40 | 6,590,800 | — | — |
| 2021-11-30 | $2.67 | $2.67 | 19,681,500 | — | — |
| 2021-11-29 | $2.76 | $2.76 | 4,058,900 | — | — |
| 2021-11-26 | $2.82 | $2.82 | 5,315,500 | — | — |
| 2021-11-24 | $2.92 | $2.92 | 4,426,800 | — | — |
| 2021-11-23 | $2.86 | $2.86 | 7,681,300 | — | — |
| 2021-11-22 | $2.92 | $2.92 | 6,491,700 | — | — |
| 2021-11-19 | $3.04 | $3.04 | 9,483,700 | — | — |
| 2021-11-18 | $2.89 | $2.89 | 7,771,400 | — | — |
| 2021-11-17 | $3.09 | $3.09 | 6,114,100 | — | — |
| 2021-11-16 | $3.14 | $3.14 | 8,621,700 | — | — |
| 2021-11-15 | $3.07 | $3.07 | 5,522,200 | — | — |
| 2021-11-12 | $3.13 | $3.13 | 7,117,900 | — | — |
| 2021-11-11 | $3.32 | $3.32 | 14,214,000 | — | — |
| 2021-11-10 | $2.91 | $2.91 | 7,087,100 | — | — |
| 2021-11-09 | $2.89 | $2.89 | 9,372,400 | — | — |
| 2021-11-08 | $3.14 | $3.14 | 37,552,700 | — | — |
| 2021-11-05 | $2.86 | $2.86 | 4,328,600 | — | — |
| 2021-11-04 | $2.85 | $2.85 | 7,551,900 | — | — |
| 2021-11-03 | $2.96 | $2.96 | 4,726,400 | — | — |
| 2021-11-02 | $2.95 | $2.95 | 6,675,400 | — | — |
| 2021-11-01 | $3.08 | $3.08 | 9,214,100 | — | — |
| 2021-10-29 | $2.94 | $2.94 | 6,023,300 | — | — |
| 2021-10-28 | $3.03 | $3.03 | 5,856,300 | — | — |
| 2021-10-27 | $3.00 | $3.00 | 6,133,300 | — | — |
| 2021-10-26 | $3.09 | $3.09 | 4,823,900 | — | — |
| 2021-10-25 | $3.26 | $3.26 | 9,413,700 | — | — |
| 2021-10-22 | $3.35 | $3.35 | 9,058,700 | — | — |
| 2021-10-21 | $3.60 | $3.60 | 9,599,600 | — | — |
| 2021-10-20 | $3.68 | $3.68 | 11,116,100 | — | — |
| 2021-10-19 | $3.63 | $3.63 | 9,149,500 | — | — |
| 2021-10-18 | $3.24 | $3.24 | 10,778,000 | — | — |
| 2021-10-15 | $3.31 | $3.31 | 12,680,500 | — | — |
| 2021-10-14 | $3.65 | $3.65 | 13,649,100 | — | — |
| 2021-10-13 | $3.84 | $3.84 | 13,704,200 | — | — |
| 2021-10-12 | $3.75 | $3.75 | 31,323,900 | — | — |
| 2021-10-11 | $4.01 | $4.01 | 32,023,800 | — | — |
| 2021-10-08 | $3.36 | $3.36 | 4,727,200 | — | — |
| 2021-10-07 | $3.34 | $3.34 | 9,678,200 | — | — |
| 2021-10-06 | $3.30 | $3.30 | 16,152,100 | — | — |
| 2021-10-05 | $3.05 | $3.05 | 7,740,900 | — | — |
| 2021-10-04 | $2.76 | $2.76 | 5,979,700 | — | — |
| 2021-10-01 | $2.96 | $2.96 | 7,043,500 | — | — |
| 2021-09-30 | $3.07 | $3.07 | 7,975,900 | — | — |
| 2021-09-29 | $2.80 | $2.80 | 7,187,600 | — | — |
| 2021-09-28 | $3.06 | $3.06 | 8,194,700 | — | — |
| 2021-09-27 | $3.15 | $3.15 | 7,081,400 | — | — |
| 2021-09-24 | $3.10 | $3.10 | 13,102,700 | — | — |
| 2021-09-23 | $3.09 | $3.09 | 16,579,600 | — | — |
| 2021-09-22 | $3.10 | $3.10 | 38,854,400 | — | — |
| 2021-09-21 | $2.46 | $2.46 | 8,553,100 | — | — |
| 2021-09-20 | $2.33 | $2.33 | 9,086,700 | — | — |
| 2021-09-17 | $2.54 | $2.54 | 5,043,200 | — | — |
| 2021-09-16 | $2.51 | $2.51 | 7,588,800 | — | — |
| 2021-09-15 | $2.43 | $2.43 | 7,472,500 | — | — |
| 2021-09-14 | $2.48 | $2.48 | 8,892,100 | — | — |
| 2021-09-13 | $2.63 | $2.63 | 6,904,300 | — | — |
| 2021-09-10 | $2.64 | $2.64 | 9,679,400 | — | — |
| 2021-09-09 | $2.85 | $2.85 | 8,228,300 | — | — |
| 2021-09-08 | $2.86 | $2.86 | 12,748,500 | — | — |
| 2021-09-07 | $3.28 | $3.28 | 15,978,400 | — | — |
| 2021-09-03 | $3.15 | $3.15 | 7,574,400 | — | — |
| 2021-09-02 | $3.10 | $3.10 | 10,218,500 | — | — |
| 2021-09-01 | $3.15 | $3.15 | 24,478,400 | — | — |
| 2021-08-31 | $2.88 | $2.88 | 11,957,000 | — | — |
| 2021-08-30 | $2.69 | $2.69 | 17,059,200 | — | — |
| 2021-08-27 | $2.39 | $2.39 | 8,615,000 | — | — |
| 2021-08-26 | $2.53 | $2.53 | 6,500,100 | — | — |
| 2021-08-25 | $2.61 | $2.61 | 13,148,100 | — | — |
| 2021-08-24 | $2.79 | $2.79 | 33,079,700 | — | — |
| 2021-08-23 | $2.34 | $2.34 | 13,205,900 | — | — |
| 2021-08-20 | $2.47 | $2.47 | 8,257,300 | — | — |
| 2021-08-19 | $2.38 | $2.38 | 10,315,600 | — | — |
| 2021-08-18 | $2.80 | $2.80 | 8,233,500 | — | — |
| 2021-08-17 | $2.99 | $2.99 | 11,369,300 | — | — |
| 2021-08-16 | $2.72 | $2.72 | 5,597,400 | — | — |
| 2021-08-13 | $2.91 | $2.91 | 4,483,000 | — | — |
| 2021-08-12 | $3.07 | $3.07 | 5,070,600 | — | — |
| 2021-08-11 | $3.19 | $3.19 | 5,801,300 | — | — |
| 2021-08-10 | $3.28 | $3.28 | 6,509,000 | — | — |
| 2021-08-09 | $3.41 | $3.41 | 7,242,100 | — | — |
| 2021-08-06 | $3.18 | $3.18 | 6,939,300 | — | — |
| 2021-08-05 | $3.34 | $3.34 | 5,652,000 | — | — |
| 2021-08-04 | $3.31 | $3.31 | 12,246,900 | — | — |
| 2021-08-03 | $3.71 | $3.71 | 21,733,300 | — | — |
| 2021-08-02 | $3.09 | $3.09 | 9,736,800 | — | — |
| 2021-07-30 | $3.19 | $3.19 | 11,500,200 | — | — |
| 2021-07-29 | $3.32 | $3.32 | 25,712,100 | — | — |
| 2021-07-28 | $3.62 | $3.62 | 40,238,300 | — | — |
| 2021-07-27 | $2.89 | $2.89 | 40,549,000 | — | — |
| 2021-07-26 | $2.50 | $2.50 | 49,108,700 | — | — |
| 2021-07-23 | $3.52 | $3.52 | 80,596,900 | — | — |
| 2021-07-22 | $9.58 | $9.58 | 7,702,900 | — | — |
| 2021-07-21 | $10.83 | $10.83 | 5,204,000 | — | — |
| 2021-07-20 | $10.07 | $10.07 | 6,256,600 | — | — |
| 2021-07-19 | $10.08 | $10.08 | 7,292,900 | — | — |
| 2021-07-16 | $10.75 | $10.75 | 11,061,400 | — | — |
| 2021-07-15 | $12.11 | $12.11 | 4,038,900 | — | — |
| 2021-07-14 | $12.05 | $12.05 | 5,476,900 | — | — |
| 2021-07-13 | $12.40 | $12.40 | 7,220,300 | — | — |
| 2021-07-12 | $12.19 | $12.19 | 8,231,400 | — | — |
| 2021-07-09 | $13.21 | $13.21 | 8,763,700 | — | — |
| 2021-07-08 | $12.71 | $12.71 | 6,297,000 | — | — |
| 2021-07-07 | $12.97 | $12.97 | 5,758,700 | — | — |
| 2021-07-06 | $13.56 | $13.56 | 4,302,300 | — | — |
| 2021-07-02 | $13.19 | $13.19 | 7,801,000 | — | — |
| 2021-07-01 | $14.36 | $14.36 | 4,447,700 | — | — |
| 2021-06-30 | $14.77 | $14.77 | 5,031,800 | — | — |
| 2021-06-29 | $15.36 | $15.36 | 7,447,000 | — | — |
| 2021-06-28 | $14.95 | $14.95 | 7,738,300 | — | — |
| 2021-06-25 | $14.59 | $14.59 | 13,628,500 | — | — |
| 2021-06-24 | $14.95 | $14.95 | 10,473,700 | — | — |
| 2021-06-23 | $13.98 | $13.98 | 5,532,300 | — | — |
| 2021-06-22 | $13.36 | $13.36 | 3,835,600 | — | — |
| 2021-06-21 | $13.72 | $13.72 | 5,599,200 | — | — |
| 2021-06-18 | $12.99 | $12.99 | 15,133,800 | — | — |
| 2021-06-17 | $12.56 | $12.56 | 14,961,400 | — | — |
| 2021-06-16 | $13.71 | $13.71 | 21,164,700 | — | — |
| 2021-06-15 | $15.67 | $15.67 | 7,495,000 | — | — |
| 2021-06-14 | $16.15 | $16.15 | 8,595,800 | — | — |
| 2021-06-11 | $14.66 | $14.66 | 15,128,300 | — | — |
| 2021-06-10 | $16.14 | $16.14 | 11,609,200 | — | — |
| 2021-06-09 | $15.50 | $15.50 | 23,488,500 | — | — |
| 2021-06-08 | $15.13 | $15.13 | 12,073,200 | — | — |
| 2021-06-07 | $14.19 | $14.19 | 11,354,100 | — | — |
| 2021-06-04 | $14.24 | $14.24 | 16,979,900 | — | — |
| 2021-06-03 | $14.95 | $14.95 | 17,312,200 | — | — |
| 2021-06-02 | $17.35 | $17.35 | 9,617,100 | — | — |
| 2021-06-01 | $18.08 | $18.08 | 5,310,900 | — | — |
| 2021-05-28 | $18.54 | $18.54 | 6,673,300 | — | — |
| 2021-05-27 | $19.18 | $19.18 | 12,384,700 | — | — |
| 2021-05-26 | $18.34 | $18.34 | 18,659,300 | — | — |
| 2021-05-25 | $19.95 | $19.95 | 11,763,600 | — | — |
| 2021-05-24 | $19.05 | $19.05 | 13,079,500 | — | — |
| 2021-05-21 | $21.66 | $21.66 | 10,862,900 | — | — |
| 2021-05-20 | $24.59 | $24.59 | 5,048,100 | — | — |
| 2021-05-19 | $23.57 | $23.57 | 2,827,100 | — | — |
| 2021-05-18 | $24.57 | $24.57 | 6,599,000 | — | — |
| 2021-05-17 | $24.01 | $24.01 | 4,776,500 | — | — |
| 2021-05-14 | $22.74 | $22.74 | 6,481,000 | — | — |
| 2021-05-13 | $20.36 | $20.36 | 11,423,200 | — | — |
| 2021-05-12 | $23.98 | $23.98 | 5,171,200 | — | — |
| 2021-05-11 | $25.88 | $25.88 | 4,640,900 | — | — |
| 2021-05-10 | $24.86 | $24.86 | 5,275,600 | — | — |
| 2021-05-07 | $25.87 | $25.87 | 3,941,100 | — | — |
| 2021-05-06 | $26.68 | $26.68 | 3,335,400 | — | — |
| 2021-05-05 | $27.08 | $27.08 | 2,727,200 | — | — |
| 2021-05-04 | $28.37 | $28.37 | 7,194,300 | — | — |
| 2021-05-03 | $29.71 | $29.71 | 10,082,300 | — | — |
| 2021-04-30 | $31.95 | $31.95 | 6,282,800 | — | — |
| 2021-04-29 | $33.00 | $33.00 | 12,184,500 | — | — |
| 2021-04-28 | $35.51 | $35.51 | 19,952,200 | — | — |
| 2021-04-27 | $31.99 | $31.99 | 8,584,400 | — | — |
| 2021-04-26 | $31.15 | $31.15 | 31,714,700 | — | — |
| 2021-04-23 | $27.07 | $27.07 | 7,183,500 | — | — |
| 2021-04-22 | $26.90 | $26.90 | 15,996,100 | — | — |
| 2021-04-21 | $29.65 | $29.65 | 9,646,600 | — | — |
| 2021-04-20 | $27.84 | $27.84 | 11,564,300 | — | — |
| 2021-04-19 | $26.70 | $26.70 | 11,650,600 | — | — |
| 2021-04-16 | $25.50 | $25.50 | 13,658,300 | — | — |
| 2021-04-15 | $24.03 | $24.03 | 11,154,500 | — | — |
| 2021-04-14 | $25.10 | $25.10 | 10,426,100 | — | — |
| 2021-04-13 | $24.82 | $24.82 | 10,778,100 | — | — |
| 2021-04-12 | $25.37 | $25.37 | 12,613,100 | — | — |
| 2021-04-09 | $27.16 | $27.16 | 21,997,000 | — | — |
| 2021-04-08 | $29.78 | $29.78 | 10,426,700 | — | — |
| 2021-04-07 | $30.96 | $30.96 | 13,254,100 | — | — |
| 2021-04-06 | $32.75 | $32.75 | 25,707,200 | — | — |
| 2021-04-05 | $28.76 | $28.76 | 19,510,300 | — | — |
| 2021-04-01 | $32.18 | $32.18 | 17,613,700 | — | — |
| 2021-03-31 | $33.88 | $33.88 | 20,764,800 | — | — |
| 2021-03-30 | $33.29 | $33.29 | 38,414,700 | — | — |
| 2021-03-29 | $31.78 | $31.78 | 84,087,900 | — | — |
| 2021-03-26 | $39.01 | $39.01 | 76,546,500 | — | — |
| 2021-03-25 | $66.75 | $66.75 | 6,036,100 | — | — |
| 2021-03-24 | $69.50 | $69.50 | 8,793,700 | — | — |
| 2021-03-23 | $73.44 | $73.44 | 5,634,600 | — | — |
| 2021-03-22 | $83.79 | $83.79 | 3,686,100 | — | — |
| 2021-03-19 | $86.60 | $86.60 | 4,030,400 | — | — |
| 2021-03-18 | $89.68 | $89.68 | 2,904,000 | — | — |
| 2021-03-17 | $92.67 | $92.67 | 3,275,100 | — | — |
| 2021-03-16 | $89.30 | $89.30 | 2,936,600 | — | — |
| 2021-03-15 | $89.16 | $89.16 | 4,939,000 | — | — |
| 2021-03-12 | $84.88 | $84.88 | 4,783,900 | — | — |
| 2021-03-11 | $82.05 | $82.05 | 4,913,200 | — | — |
| 2021-03-10 | $81.01 | $81.01 | 9,959,000 | — | — |
| 2021-03-09 | $88.62 | $88.62 | 4,127,300 | — | — |
| 2021-03-08 | $85.94 | $85.94 | 9,083,500 | — | — |
| 2021-03-05 | $91.39 | $91.39 | 13,999,900 | — | — |
| 2021-03-04 | $83.95 | $83.95 | 12,152,700 | — | — |
| 2021-03-03 | $87.01 | $87.01 | 11,315,200 | — | — |
| 2021-03-02 | $98.42 | $98.42 | 12,430,200 | — | — |
| 2021-03-01 | $104.95 | $104.95 | 2,898,500 | — | — |
| 2021-02-26 | $102.85 | $102.85 | 7,188,200 | — | — |
| 2021-02-25 | $101.92 | $101.92 | 2,491,100 | — | — |
| 2021-02-24 | $95.04 | $95.04 | 2,127,800 | — | — |
| 2021-02-23 | $97.51 | $97.51 | 3,972,600 | — | — |
| 2021-02-22 | $98.77 | $98.77 | 5,905,300 | — | — |
| 2021-02-19 | $103.27 | $103.27 | 3,097,300 | — | — |
| 2021-02-18 | $100.69 | $100.69 | 2,903,800 | — | — |
| 2021-02-17 | $104.83 | $104.83 | 2,570,000 | — | — |
| 2021-02-16 | $108.67 | $108.67 | 4,231,900 | — | — |
| 2021-02-12 | $103.87 | $103.87 | 3,436,400 | — | — |
| 2021-02-11 | $96.04 | $96.04 | 3,532,100 | — | — |
| 2021-02-10 | $93.31 | $93.31 | 4,995,200 | — | — |
| 2021-02-09 | $91.33 | $91.33 | 5,377,100 | — | — |
| 2021-02-08 | $91.40 | $91.40 | 4,054,700 | — | — |
| 2021-02-05 | $89.77 | $89.77 | 4,151,000 | — | — |
| 2021-02-04 | $86.90 | $86.90 | 7,243,800 | — | — |
| 2021-02-03 | $85.46 | $85.46 | 7,748,300 | — | — |
| 2021-02-02 | $83.46 | $83.46 | 9,395,600 | — | — |
| 2021-02-01 | $96.46 | $96.46 | 6,998,500 | — | — |
| 2021-01-29 | $105.01 | $105.01 | 9,634,500 | — | — |
| 2021-01-28 | $104.76 | $104.76 | 16,300,100 | — | — |
| 2021-01-27 | $142.70 | $142.70 | 32,878,300 | — | — |
| 2021-01-26 | $104.94 | $104.94 | 8,346,800 | — | — |
| 2021-01-25 | $98.12 | $98.12 | 22,613,900 | — | — |
| 2021-01-22 | $92.00 | $92.00 | 15,801,000 | — | — |
| 2021-01-21 | $78.08 | $78.08 | 6,903,900 | — | — |
| 2021-01-20 | $69.95 | $69.95 | 10,711,500 | — | — |
| 2021-01-19 | $65.96 | $65.96 | 5,903,300 | — | — |
| 2021-01-15 | $59.60 | $59.60 | 10,855,600 | — | — |
| 2021-01-14 | $58.24 | $58.24 | 7,368,600 | — | — |
| 2021-01-13 | $53.50 | $53.50 | 7,595,800 | — | — |
| 2021-01-12 | $46.21 | $46.21 | 2,667,900 | — | — |
| 2021-01-11 | $48.23 | $48.23 | 2,042,400 | — | — |
| 2021-01-08 | $48.52 | $48.52 | 2,545,000 | — | — |
| 2021-01-07 | $46.46 | $46.46 | 2,302,700 | — | — |
| 2021-01-06 | $46.43 | $46.43 | 3,488,500 | — | — |
| 2021-01-05 | $48.22 | $48.22 | 3,722,800 | — | — |
| 2021-01-04 | $48.75 | $48.75 | 3,542,500 | — | — |