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
- 2021-02-10 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 | $7.77M | $7.77M | 0 | — | — |
| 2021-12-30 | $7.94M | $7.94M | 0 | — | — |
| 2021-12-29 | $7.87M | $7.87M | 0 | — | — |
| 2021-12-28 | $7.82M | $7.82M | 0 | — | — |
| 2021-12-27 | $7.74M | $7.74M | 0 | — | — |
| 2021-12-23 | $8.07M | $8.07M | 1 | — | — |
| 2021-12-22 | $8.03M | $8.03M | 1 | — | — |
| 2021-12-21 | $8.26M | $8.26M | 1 | — | — |
| 2021-12-20 | $7.1M | $7.1M | 0 | — | — |
| 2021-12-17 | $7.81M | $7.81M | 0 | — | — |
| 2021-12-16 | $7.98M | $7.98M | 0 | — | — |
| 2021-12-15 | $8.06M | $8.06M | 1 | — | — |
| 2021-12-14 | $7.99M | $7.99M | 3 | — | — |
| 2021-12-13 | $6.55M | $6.55M | 0 | — | — |
| 2021-12-10 | $6.54M | $6.54M | 0 | — | — |
| 2021-12-09 | $8.11M | $8.11M | 0 | — | — |
| 2021-12-08 | $7.67M | $7.67M | 0 | — | — |
| 2021-12-07 | $7.23M | $7.23M | 0 | — | — |
| 2021-12-06 | $6.47M | $6.47M | 0 | — | — |
| 2021-12-03 | $6.24M | $6.24M | 0 | — | — |
| 2021-12-02 | $6.42M | $6.42M | 0 | — | — |
| 2021-12-01 | $6.98M | $6.98M | 0 | — | — |
| 2021-11-30 | $7.11M | $7.11M | 0 | — | — |
| 2021-11-29 | $7.86M | $7.86M | 1 | — | — |
| 2021-11-26 | $6.9M | $6.9M | 0 | — | — |
| 2021-11-24 | $7M | $7M | 3 | — | — |
| 2021-11-23 | $9.49M | $9.49M | 21 | — | — |
| 2021-11-22 | $5.22M | $5.22M | 0 | — | — |
| 2021-11-19 | $5.77M | $5.77M | 0 | — | — |
| 2021-11-18 | $5.67M | $5.67M | 0 | — | — |
| 2021-11-17 | $5.72M | $5.72M | 0 | — | — |
| 2021-11-16 | $6.24M | $6.24M | 0 | — | — |
| 2021-11-15 | $6.2M | $6.2M | 0 | — | — |
| 2021-11-12 | $6.47M | $6.47M | 0 | — | — |
| 2021-11-11 | $6.61M | $6.61M | 0 | — | — |
| 2021-11-10 | $6.22M | $6.22M | 0 | — | — |
| 2021-11-09 | $6.89M | $6.89M | 0 | — | — |
| 2021-11-08 | $6.85M | $6.85M | 0 | — | — |
| 2021-11-05 | $7.04M | $7.04M | 0 | — | — |
| 2021-11-04 | $7.99M | $7.99M | 0 | — | — |
| 2021-11-03 | $7.15M | $7.15M | 0 | — | — |
| 2021-11-02 | $6.73M | $6.73M | 0 | — | — |
| 2021-11-01 | $6.41M | $6.41M | 0 | — | — |
| 2021-10-29 | $6.19M | $6.19M | 0 | — | — |
| 2021-10-28 | $6.34M | $6.34M | 0 | — | — |
| 2021-10-27 | $6.35M | $6.35M | 0 | — | — |
| 2021-10-26 | $6.26M | $6.26M | 0 | — | — |
| 2021-10-25 | $6.43M | $6.43M | 0 | — | — |
| 2021-10-22 | $6.63M | $6.63M | 0 | — | — |
| 2021-10-21 | $6.99M | $6.99M | 0 | — | — |
| 2021-10-20 | $7.06M | $7.06M | 0 | — | — |
| 2021-10-19 | $7.46M | $7.46M | 0 | — | — |
| 2021-10-18 | $8M | $8M | 0 | — | — |
| 2021-10-15 | $8.75M | $8.75M | 0 | — | — |
| 2021-10-14 | $8.38M | $8.38M | 0 | — | — |
| 2021-10-13 | $9.19M | $9.19M | 0 | — | — |
| 2021-10-12 | $8.89M | $8.89M | 0 | — | — |
| 2021-10-11 | $9.04M | $9.04M | 0 | — | — |
| 2021-10-08 | $8.9M | $8.9M | 0 | — | — |
| 2021-10-07 | $9.07M | $9.07M | 0 | — | — |
| 2021-10-06 | $9.1M | $9.1M | 0 | — | — |
| 2021-10-05 | $9.01M | $9.01M | 0 | — | — |
| 2021-10-04 | $9.11M | $9.11M | 0 | — | — |
| 2021-10-01 | $9.19M | $9.19M | 0 | — | — |
| 2021-09-30 | $9.45M | $9.45M | 0 | — | — |
| 2021-09-29 | $8.5M | $8.5M | 0 | — | — |
| 2021-09-28 | $8.98M | $8.98M | 0 | — | — |
| 2021-09-27 | $9.1M | $9.1M | 0 | — | — |
| 2021-09-24 | $9.8M | $9.8M | 0 | — | — |
| 2021-09-23 | $9.12M | $9.12M | 0 | — | — |
| 2021-09-22 | $9.17M | $9.17M | 0 | — | — |
| 2021-09-21 | $8.59M | $8.59M | 0 | — | — |
| 2021-09-20 | $8.55M | $8.55M | 0 | — | — |
| 2021-09-17 | $9.07M | $9.07M | 0 | — | — |
| 2021-09-16 | $8.55M | $8.55M | 0 | — | — |
| 2021-09-15 | $9.4M | $9.4M | 0 | — | — |
| 2021-09-14 | $9.23M | $9.23M | 0 | — | — |
| 2021-09-13 | $10.72M | $10.72M | 0 | — | — |
| 2021-09-10 | $9.85M | $9.85M | 0 | — | — |
| 2021-09-09 | $12.58M | $12.58M | 0 | — | — |
| 2021-09-08 | $11.46M | $11.46M | 0 | — | — |
| 2021-09-07 | $11.49M | $11.49M | 0 | — | — |
| 2021-09-03 | $10.82M | $10.82M | 0 | — | — |
| 2021-09-02 | $10.36M | $10.36M | 0 | — | — |
| 2021-09-01 | $9.72M | $9.72M | 0 | — | — |
| 2021-08-31 | $9.14M | $9.14M | 4 | — | — |
| 2021-08-30 | $7.37M | $7.37M | 0 | — | — |
| 2021-08-27 | $7.16M | $7.16M | 0 | — | — |
| 2021-08-26 | $6.16M | $6.16M | 0 | — | — |
| 2021-08-25 | $5.91M | $5.91M | 0 | — | — |
| 2021-08-24 | $5.81M | $5.81M | 0 | — | — |
| 2021-08-23 | $5.46M | $5.46M | 0 | — | — |
| 2021-08-20 | $5.21M | $5.21M | 0 | — | — |
| 2021-08-19 | $5.07M | $5.07M | 0 | — | — |
| 2021-08-18 | $5.39M | $5.39M | 0 | — | — |
| 2021-08-17 | $5.25M | $5.25M | 0 | — | — |
| 2021-08-16 | $5M | $5M | 0 | — | — |
| 2021-08-13 | $5.34M | $5.34M | 0 | — | — |
| 2021-08-12 | $5.43M | $5.43M | 0 | — | — |
| 2021-08-11 | $5.82M | $5.82M | 0 | — | — |
| 2021-08-10 | $5.65M | $5.65M | 0 | — | — |
| 2021-08-09 | $5.73M | $5.73M | 0 | — | — |
| 2021-08-06 | $5.81M | $5.81M | 0 | — | — |
| 2021-08-05 | $5.83M | $5.83M | 0 | — | — |
| 2021-08-04 | $5.69M | $5.69M | 0 | — | — |
| 2021-08-03 | $5.85M | $5.85M | 0 | — | — |
| 2021-08-02 | $5.89M | $5.89M | 0 | — | — |
| 2021-07-30 | $5.96M | $5.96M | 0 | — | — |
| 2021-07-29 | $5.96M | $5.96M | 0 | — | — |
| 2021-07-28 | $5.22M | $5.22M | 0 | — | — |
| 2021-07-27 | $5.44M | $5.44M | 0 | — | — |
| 2021-07-26 | $6.04M | $6.04M | 0 | — | — |
| 2021-07-23 | $6.19M | $6.19M | 0 | — | — |
| 2021-07-22 | $6.29M | $6.29M | 0 | — | — |
| 2021-07-21 | $6.28M | $6.28M | 0 | — | — |
| 2021-07-20 | $6.25M | $6.25M | 0 | — | — |
| 2021-07-19 | $6.37M | $6.37M | 0 | — | — |
| 2021-07-16 | $6.64M | $6.64M | 0 | — | — |
| 2021-07-15 | $6.77M | $6.77M | 0 | — | — |
| 2021-07-14 | $7M | $7M | 0 | — | — |
| 2021-07-13 | $6.98M | $6.98M | 0 | — | — |
| 2021-07-12 | $7.08M | $7.08M | 0 | — | — |
| 2021-07-09 | $6.84M | $6.84M | 0 | — | — |
| 2021-07-08 | $6.84M | $6.84M | 0 | — | — |
| 2021-07-07 | $6.8M | $6.8M | 0 | — | — |
| 2021-07-06 | $6.86M | $6.86M | 0 | — | — |
| 2021-07-02 | $7.06M | $7.06M | 0 | — | — |
| 2021-07-01 | $7M | $7M | 0 | — | — |
| 2021-06-30 | $7.07M | $7.07M | 0 | — | — |
| 2021-06-29 | $7.42M | $7.42M | 0 | — | — |
| 2021-06-28 | $7.58M | $7.58M | 0 | — | — |
| 2021-06-25 | $7.03M | $7.03M | 0 | — | — |
| 2021-06-24 | $6.94M | $6.94M | 0 | — | — |
| 2021-06-23 | $6.89M | $6.89M | 0 | — | — |
| 2021-06-22 | $6.63M | $6.63M | 0 | — | — |
| 2021-06-21 | $6.67M | $6.67M | 0 | — | — |
| 2021-06-18 | $6.94M | $6.94M | 0 | — | — |
| 2021-06-17 | $6.22M | $6.22M | 0 | — | — |
| 2021-06-16 | $6M | $6M | 0 | — | — |
| 2021-06-15 | $6.37M | $6.37M | 0 | — | — |
| 2021-06-14 | $6.54M | $6.54M | 0 | — | — |
| 2021-06-11 | $6.47M | $6.47M | 0 | — | — |
| 2021-06-10 | $6.37M | $6.37M | 1 | — | — |
| 2021-06-09 | $5.63M | $5.63M | 0 | — | — |
| 2021-06-08 | $5.46M | $5.46M | 0 | — | — |
| 2021-06-07 | $5.63M | $5.63M | 0 | — | — |
| 2021-06-04 | $5.24M | $5.24M | 0 | — | — |
| 2021-06-03 | $5.3M | $5.3M | 0 | — | — |
| 2021-06-02 | $5.2M | $5.2M | 0 | — | — |
| 2021-06-01 | $5.33M | $5.33M | 0 | — | — |
| 2021-05-28 | $5.2M | $5.2M | 0 | — | — |
| 2021-05-27 | $5.86M | $5.86M | 0 | — | — |
| 2021-05-26 | $5.67M | $5.67M | 0 | — | — |
| 2021-05-25 | $5.38M | $5.38M | 0 | — | — |
| 2021-05-24 | $4.92M | $4.92M | 0 | — | — |
| 2021-05-21 | $4.98M | $4.98M | 0 | — | — |
| 2021-05-20 | $4.91M | $4.91M | 0 | — | — |
| 2021-05-19 | $4.94M | $4.94M | 0 | — | — |
| 2021-05-18 | $4.86M | $4.86M | 0 | — | — |
| 2021-05-17 | $4.8M | $4.8M | 0 | — | — |
| 2021-05-14 | $4.76M | $4.76M | 0 | — | — |
| 2021-05-13 | $4.82M | $4.82M | 0 | — | — |
| 2021-05-12 | $4.87M | $4.87M | 0 | — | — |
| 2021-05-11 | $5.13M | $5.13M | 0 | — | — |
| 2021-05-10 | $5.29M | $5.29M | 0 | — | — |
| 2021-05-07 | $5.3M | $5.3M | 0 | — | — |
| 2021-05-06 | $5.04M | $5.04M | 0 | — | — |
| 2021-05-05 | $5.26M | $5.26M | 0 | — | — |
| 2021-05-04 | $5.03M | $5.03M | 0 | — | — |
| 2021-05-03 | $5.35M | $5.35M | 0 | — | — |
| 2021-04-30 | $5.56M | $5.56M | 0 | — | — |
| 2021-04-29 | $5.7M | $5.7M | 0 | — | — |
| 2021-04-28 | $5.77M | $5.77M | 0 | — | — |
| 2021-04-27 | $5.89M | $5.89M | 0 | — | — |
| 2021-04-26 | $6.06M | $6.06M | 0 | — | — |
| 2021-04-23 | $5.83M | $5.83M | 0 | — | — |
| 2021-04-22 | $5.94M | $5.94M | 0 | — | — |
| 2021-04-21 | $5.73M | $5.73M | 0 | — | — |
| 2021-04-20 | $5.61M | $5.61M | 0 | — | — |
| 2021-04-19 | $5.7M | $5.7M | 0 | — | — |
| 2021-04-16 | $5.91M | $5.91M | 0 | — | — |
| 2021-04-15 | $6.03M | $6.03M | 0 | — | — |
| 2021-04-14 | $6.33M | $6.33M | 0 | — | — |
| 2021-04-13 | $6.65M | $6.65M | 0 | — | — |
| 2021-04-12 | $5.77M | $5.77M | 0 | — | — |
| 2021-04-09 | $6.06M | $6.06M | 0 | — | — |
| 2021-04-08 | $5.98M | $5.98M | 0 | — | — |
| 2021-04-07 | $6.34M | $6.34M | 0 | — | — |
| 2021-04-06 | $5.86M | $5.86M | 0 | — | — |
| 2021-04-05 | $6.07M | $6.07M | 0 | — | — |
| 2021-04-01 | $6.34M | $6.34M | 0 | — | — |
| 2021-03-31 | $6.03M | $6.03M | 0 | — | — |
| 2021-03-30 | $5.85M | $5.85M | 0 | — | — |
| 2021-03-29 | $6.13M | $6.13M | 0 | — | — |
| 2021-03-26 | $5.73M | $5.73M | 0 | — | — |
| 2021-03-25 | $5.69M | $5.69M | 0 | — | — |
| 2021-03-24 | $5.61M | $5.61M | 0 | — | — |
| 2021-03-23 | $6.47M | $6.47M | 0 | — | — |
| 2021-03-22 | $6.69M | $6.69M | 0 | — | — |
| 2021-03-19 | $6.52M | $6.52M | 0 | — | — |
| 2021-03-18 | $6.9M | $6.9M | 0 | — | — |
| 2021-03-17 | $7.06M | $7.06M | 0 | — | — |
| 2021-03-16 | $7.08M | $7.08M | 0 | — | — |
| 2021-03-15 | $7.56M | $7.56M | 0 | — | — |
| 2021-03-12 | $7.23M | $7.23M | 0 | — | — |
| 2021-03-11 | $7.67M | $7.67M | 0 | — | — |
| 2021-03-10 | $6.81M | $6.81M | 0 | — | — |
| 2021-03-09 | $6.73M | $6.73M | 0 | — | — |
| 2021-03-08 | $6.82M | $6.82M | 0 | — | — |
| 2021-03-05 | $6.5M | $6.5M | 0 | — | — |
| 2021-03-04 | $6.89M | $6.89M | 0 | — | — |
| 2021-03-03 | $7.54M | $7.54M | 0 | — | — |
| 2021-03-02 | $7.77M | $7.77M | 0 | — | — |
| 2021-03-01 | $8.06M | $8.06M | 0 | — | — |
| 2021-02-26 | $7.94M | $7.94M | 0 | — | — |
| 2021-02-25 | $7.95M | $7.95M | 0 | — | — |
| 2021-02-24 | $8.95M | $8.95M | 0 | — | — |
| 2021-02-23 | $8.13M | $8.13M | 0 | — | — |
| 2021-02-22 | $8.45M | $8.45M | 0 | — | — |
| 2021-02-19 | $9.15M | $9.15M | 0 | — | — |
| 2021-02-18 | $9.55M | $9.55M | 0 | — | — |
| 2021-02-17 | $9.69M | $9.69M | 0 | — | — |
| 2021-02-16 | $10.17M | $10.17M | 0 | — | — |
| 2021-02-12 | $10.17M | $10.17M | 0 | — | — |
| 2021-02-11 | $9.88M | $9.88M | 0 | — | — |
| 2021-02-10 | $9.77M | $9.77M | 3 | — | — |