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
- 2021-08-06 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 | $7.26 | $7.26 | 1,771,000 | — | — |
| 2021-12-30 | $7.87 | $7.87 | 1,872,900 | — | — |
| 2021-12-29 | $7.57 | $7.57 | 2,831,900 | — | — |
| 2021-12-28 | $7.85 | $7.85 | 3,443,800 | — | — |
| 2021-12-27 | $9.00 | $9.00 | 10,161,400 | — | — |
| 2021-12-23 | $8.66 | $8.66 | 4,656,900 | — | — |
| 2021-12-22 | $8.91 | $8.91 | 6,763,300 | — | — |
| 2021-12-21 | $10.29 | $10.29 | 6,902,700 | — | — |
| 2021-12-20 | $10.00 | $10.00 | 11,411,300 | — | — |
| 2021-12-17 | $11.48 | $11.48 | 68,849,900 | — | — |
| 2021-12-16 | $14.18 | $14.18 | 195,361,400 | — | — |
| 2021-12-15 | $6.35 | $6.35 | 16,886,800 | — | — |
| 2021-12-14 | $7.26 | $7.26 | 41,152,900 | — | — |
| 2021-12-13 | $34.26 | $34.26 | 652,500 | — | — |
| 2021-12-10 | $33.23 | $33.23 | 474,600 | — | — |
| 2021-12-09 | $34.97 | $34.97 | 463,600 | — | — |
| 2021-12-08 | $37.79 | $37.79 | 660,800 | — | — |
| 2021-12-07 | $38.73 | $38.73 | 1,233,100 | — | — |
| 2021-12-06 | $32.53 | $32.53 | 2,488,200 | — | — |
| 2021-12-03 | $45.83 | $45.83 | 1,039,500 | — | — |
| 2021-12-02 | $46.49 | $46.49 | 1,400,100 | — | — |
| 2021-12-01 | $46.35 | $46.35 | 5,065,300 | — | — |
| 2021-11-30 | $47.04 | $47.04 | 19,479,400 | — | — |
| 2021-11-29 | $46.83 | $46.83 | 18,402,600 | — | — |
| 2021-11-26 | $25.12 | $25.12 | 2,807,900 | — | — |
| 2021-11-24 | $18.73 | $18.73 | 259,900 | — | — |
| 2021-11-23 | $18.43 | $18.43 | 342,000 | — | — |
| 2021-11-22 | $19.23 | $19.23 | 568,700 | — | — |
| 2021-11-19 | $20.07 | $20.07 | 187,200 | — | — |
| 2021-11-18 | $19.51 | $19.51 | 444,500 | — | — |
| 2021-11-17 | $20.55 | $20.55 | 251,700 | — | — |
| 2021-11-16 | $20.20 | $20.20 | 524,400 | — | — |
| 2021-11-15 | $20.35 | $20.35 | 487,100 | — | — |
| 2021-11-12 | $19.14 | $19.14 | 271,900 | — | — |
| 2021-11-11 | $19.19 | $19.19 | 248,400 | — | — |
| 2021-11-10 | $19.81 | $19.81 | 276,000 | — | — |
| 2021-11-09 | $20.04 | $20.04 | 607,200 | — | — |
| 2021-11-08 | $19.21 | $19.21 | 696,100 | — | — |
| 2021-11-05 | $20.04 | $20.04 | 2,569,500 | — | — |
| 2021-11-04 | $30.30 | $30.30 | 613,100 | — | — |
| 2021-11-03 | $31.10 | $31.10 | 240,800 | — | — |
| 2021-11-02 | $30.25 | $30.25 | 214,700 | — | — |
| 2021-11-01 | $30.65 | $30.65 | 172,300 | — | — |
| 2021-10-29 | $29.24 | $29.24 | 1,035,500 | — | — |
| 2021-10-28 | $32.45 | $32.45 | 280,800 | — | — |
| 2021-10-27 | $31.79 | $31.79 | 155,700 | — | — |
| 2021-10-26 | $32.76 | $32.76 | 102,900 | — | — |
| 2021-10-25 | $32.05 | $32.05 | 184,400 | — | — |
| 2021-10-22 | $33.75 | $33.75 | 229,400 | — | — |
| 2021-10-21 | $33.65 | $33.65 | 263,500 | — | — |
| 2021-10-20 | $35.74 | $35.74 | 368,700 | — | — |
| 2021-10-19 | $37.07 | $37.07 | 475,500 | — | — |
| 2021-10-18 | $33.62 | $33.62 | 299,200 | — | — |
| 2021-10-15 | $32.43 | $32.43 | 289,400 | — | — |
| 2021-10-14 | $30.87 | $30.87 | 318,300 | — | — |
| 2021-10-13 | $30.74 | $30.74 | 558,000 | — | — |
| 2021-10-12 | $34.95 | $34.95 | 209,900 | — | — |
| 2021-10-11 | $34.94 | $34.94 | 205,400 | — | — |
| 2021-10-08 | $34.32 | $34.32 | 376,600 | — | — |
| 2021-10-07 | $31.40 | $31.40 | 431,300 | — | — |
| 2021-10-06 | $30.97 | $30.97 | 551,100 | — | — |
| 2021-10-05 | $31.87 | $31.87 | 907,200 | — | — |
| 2021-10-04 | $28.63 | $28.63 | 1,190,400 | — | — |
| 2021-10-01 | $27.98 | $27.98 | 3,252,900 | — | — |
| 2021-09-30 | $42.24 | $42.24 | 267,300 | — | — |
| 2021-09-29 | $40.54 | $40.54 | 234,600 | — | — |
| 2021-09-28 | $39.53 | $39.53 | 549,900 | — | — |
| 2021-09-27 | $45.10 | $45.10 | 257,100 | — | — |
| 2021-09-24 | $43.72 | $43.72 | 294,400 | — | — |
| 2021-09-23 | $46.74 | $46.74 | 161,000 | — | — |
| 2021-09-22 | $44.92 | $44.92 | 281,700 | — | — |
| 2021-09-21 | $47.86 | $47.86 | 546,200 | — | — |
| 2021-09-20 | $46.23 | $46.23 | 603,900 | — | — |
| 2021-09-17 | $51.46 | $51.46 | 3,804,900 | — | — |
| 2021-09-16 | $56.08 | $56.08 | 447,100 | — | — |
| 2021-09-15 | $55.30 | $55.30 | 1,150,800 | — | — |
| 2021-09-14 | $49.37 | $49.37 | 671,300 | — | — |
| 2021-09-13 | $43.00 | $43.00 | 933,700 | — | — |
| 2021-09-10 | $53.90 | $53.90 | 567,300 | — | — |
| 2021-09-09 | $46.91 | $46.91 | 481,400 | — | — |
| 2021-09-08 | $42.49 | $42.49 | 301,500 | — | — |
| 2021-09-07 | $41.75 | $41.75 | 469,300 | — | — |
| 2021-09-03 | $42.39 | $42.39 | 591,400 | — | — |
| 2021-09-02 | $35.84 | $35.84 | 202,000 | — | — |
| 2021-09-01 | $33.75 | $33.75 | 267,200 | — | — |
| 2021-08-31 | $33.84 | $33.84 | 913,100 | — | — |
| 2021-08-30 | $32.34 | $32.34 | 362,400 | — | — |
| 2021-08-27 | $30.38 | $30.38 | 355,400 | — | — |
| 2021-08-26 | $27.24 | $27.24 | 335,000 | — | — |
| 2021-08-25 | $27.97 | $27.97 | 187,100 | — | — |
| 2021-08-24 | $29.22 | $29.22 | 376,200 | — | — |
| 2021-08-23 | $29.25 | $29.25 | 487,800 | — | — |
| 2021-08-20 | $27.64 | $27.64 | 807,000 | — | — |
| 2021-08-19 | $26.94 | $26.94 | 359,500 | — | — |
| 2021-08-18 | $26.80 | $26.80 | 616,500 | — | — |
| 2021-08-17 | $26.89 | $26.89 | 672,400 | — | — |
| 2021-08-16 | $27.97 | $27.97 | 374,400 | — | — |
| 2021-08-13 | $26.66 | $26.66 | 550,700 | — | — |
| 2021-08-12 | $29.22 | $29.22 | 1,825,700 | — | — |
| 2021-08-11 | $27.76 | $27.76 | 751,700 | — | — |
| 2021-08-10 | $24.20 | $24.20 | 1,010,000 | — | — |
| 2021-08-09 | $23.06 | $23.06 | 1,522,200 | — | — |
| 2021-08-06 | $20.88 | $20.88 | 3,246,500 | — | — |