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
- 2015-05-12 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 | $4.1M | $4.1M | 0 | — | — |
| 2021-12-30 | $4.13M | $4.13M | 0 | — | — |
| 2021-12-29 | $4.06M | $4.06M | 1 | — | — |
| 2021-12-28 | $4.1M | $4.1M | 1 | — | — |
| 2021-12-27 | $4.45M | $4.45M | 1 | — | — |
| 2021-12-23 | $4.57M | $4.57M | 1 | — | — |
| 2021-12-22 | $4.65M | $4.65M | 2 | — | — |
| 2021-12-21 | $5.43M | $5.43M | 22 | — | — |
| 2021-12-20 | $4.53M | $4.53M | 0 | — | — |
| 2021-12-17 | $4.45M | $4.45M | 0 | — | — |
| 2021-12-16 | $4.41M | $4.41M | 0 | — | — |
| 2021-12-15 | $4.53M | $4.53M | 0 | — | — |
| 2021-12-14 | $4.57M | $4.57M | 0 | — | — |
| 2021-12-13 | $4.76M | $4.76M | 1 | — | — |
| 2021-12-10 | $5.04M | $5.04M | 1 | — | — |
| 2021-12-09 | $5.28M | $5.28M | 0 | — | — |
| 2021-12-08 | $5.24M | $5.24M | 0 | — | — |
| 2021-12-07 | $5.2M | $5.2M | 0 | — | — |
| 2021-12-06 | $4.61M | $4.61M | 0 | — | — |
| 2021-12-03 | $4.65M | $4.65M | 0 | — | — |
| 2021-12-02 | $5M | $5M | 0 | — | — |
| 2021-12-01 | $4.76M | $4.76M | 0 | — | — |
| 2021-11-30 | $5.16M | $5.16M | 0 | — | — |
| 2021-11-29 | $5.2M | $5.2M | 0 | — | — |
| 2021-11-26 | $5.43M | $5.43M | 0 | — | — |
| 2021-11-24 | $5.63M | $5.63M | 0 | — | — |
| 2021-11-23 | $5.39M | $5.39M | 0 | — | — |
| 2021-11-22 | $5.43M | $5.43M | 0 | — | — |
| 2021-11-19 | $5.95M | $5.95M | 0 | — | — |
| 2021-11-18 | $5.71M | $5.71M | 1 | — | — |
| 2021-11-17 | $6.38M | $6.38M | 1 | — | — |
| 2021-11-16 | $6.85M | $6.85M | 0 | — | — |
| 2021-11-15 | $7.25M | $7.25M | 0 | — | — |
| 2021-11-12 | $7.44M | $7.44M | 0 | — | — |
| 2021-11-11 | $7.36M | $7.36M | 0 | — | — |
| 2021-11-10 | $7.4M | $7.4M | 1 | — | — |
| 2021-11-09 | $7.91M | $7.91M | 0 | — | — |
| 2021-11-08 | $7.99M | $7.99M | 0 | — | — |
| 2021-11-05 | $7.99M | $7.99M | 0 | — | — |
| 2021-11-04 | $8.31M | $8.31M | 1 | — | — |
| 2021-11-03 | $7.95M | $7.95M | 0 | — | — |
| 2021-11-02 | $8.15M | $8.15M | 0 | — | — |
| 2021-11-01 | $8.39M | $8.39M | 0 | — | — |
| 2021-10-29 | $8.39M | $8.39M | 1 | — | — |
| 2021-10-28 | $8.27M | $8.27M | 0 | — | — |
| 2021-10-27 | $8.07M | $8.07M | 1 | — | — |
| 2021-10-26 | $9.77M | $9.77M | 4 | — | — |
| 2021-10-25 | $7.95M | $7.95M | 2 | — | — |
| 2021-10-22 | $7.13M | $7.13M | 0 | — | — |
| 2021-10-21 | $7.68M | $7.68M | 0 | — | — |
| 2021-10-20 | $7.8M | $7.8M | 0 | — | — |
| 2021-10-19 | $7.8M | $7.8M | 0 | — | — |
| 2021-10-18 | $7.84M | $7.84M | 0 | — | — |
| 2021-10-15 | $7.91M | $7.91M | 0 | — | — |
| 2021-10-14 | $8.19M | $8.19M | 0 | — | — |
| 2021-10-13 | $8.27M | $8.27M | 0 | — | — |
| 2021-10-12 | $8.19M | $8.19M | 0 | — | — |
| 2021-10-11 | $8.27M | $8.27M | 0 | — | — |
| 2021-10-08 | $8.19M | $8.19M | 0 | — | — |
| 2021-10-07 | $8.07M | $8.07M | 1 | — | — |
| 2021-10-06 | $7.76M | $7.76M | 0 | — | — |
| 2021-10-05 | $8.15M | $8.15M | 0 | — | — |
| 2021-10-04 | $8.43M | $8.43M | 0 | — | — |
| 2021-10-01 | $8.58M | $8.58M | 0 | — | — |
| 2021-09-30 | $8.94M | $8.94M | 0 | — | — |
| 2021-09-29 | $8.43M | $8.43M | 0 | — | — |
| 2021-09-28 | $8.82M | $8.82M | 0 | — | — |
| 2021-09-27 | $9.17M | $9.17M | 0 | — | — |
| 2021-09-24 | $8.82M | $8.82M | 0 | — | — |
| 2021-09-23 | $9.61M | $9.61M | 1 | — | — |
| 2021-09-22 | $9.02M | $9.02M | 0 | — | — |
| 2021-09-21 | $8.82M | $8.82M | 0 | — | — |
| 2021-09-20 | $8.62M | $8.62M | 1 | — | — |
| 2021-09-17 | $9.49M | $9.49M | 0 | — | — |
| 2021-09-16 | $9.33M | $9.33M | 0 | — | — |
| 2021-09-15 | $9.33M | $9.33M | 0 | — | — |
| 2021-09-14 | $9.25M | $9.25M | 1 | — | — |
| 2021-09-13 | $9.84M | $9.84M | 1 | — | — |
| 2021-09-10 | $10.24M | $10.24M | 0 | — | — |
| 2021-09-09 | $10.51M | $10.51M | 1 | — | — |
| 2021-09-08 | $10.36M | $10.36M | 1 | — | — |
| 2021-09-07 | $11.34M | $11.34M | 2 | — | — |
| 2021-09-03 | $13.7M | $13.7M | 0 | — | — |
| 2021-09-02 | $14.18M | $14.18M | 0 | — | — |
| 2021-09-01 | $14.29M | $14.29M | 0 | — | — |
| 2021-08-31 | $14.18M | $14.18M | 0 | — | — |
| 2021-08-30 | $14.18M | $14.18M | 0 | — | — |
| 2021-08-27 | $14.41M | $14.41M | 0 | — | — |
| 2021-08-26 | $14.29M | $14.29M | 0 | — | — |
| 2021-08-25 | $14.41M | $14.41M | 0 | — | — |
| 2021-08-24 | $14.18M | $14.18M | 0 | — | — |
| 2021-08-23 | $13.7M | $13.7M | 0 | — | — |
| 2021-08-20 | $13.35M | $13.35M | 0 | — | — |
| 2021-08-19 | $13.23M | $13.23M | 0 | — | — |
| 2021-08-18 | $13.35M | $13.35M | 0 | — | — |
| 2021-08-17 | $13.47M | $13.47M | 0 | — | — |
| 2021-08-16 | $13.7M | $13.7M | 0 | — | — |
| 2021-08-13 | $14.65M | $14.65M | 1 | — | — |
| 2021-08-12 | $15.71M | $15.71M | 0 | — | — |
| 2021-08-11 | $15.59M | $15.59M | 0 | — | — |
| 2021-08-10 | $15.71M | $15.71M | 0 | — | — |
| 2021-08-09 | $15.83M | $15.83M | 0 | — | — |
| 2021-08-06 | $16.07M | $16.07M | 0 | — | — |
| 2021-08-05 | $15.71M | $15.71M | 0 | — | — |
| 2021-08-04 | $16.07M | $16.07M | 0 | — | — |
| 2021-08-03 | $16.54M | $16.54M | 0 | — | — |
| 2021-08-02 | $17.13M | $17.13M | 0 | — | — |
| 2021-07-30 | $16.54M | $16.54M | 0 | — | — |
| 2021-07-29 | $17.25M | $17.25M | 0 | — | — |
| 2021-07-28 | $17.96M | $17.96M | 0 | — | — |
| 2021-07-27 | $17.36M | $17.36M | 0 | — | — |
| 2021-07-26 | $17.36M | $17.36M | 0 | — | — |
| 2021-07-23 | $17.72M | $17.72M | 0 | — | — |
| 2021-07-22 | $18.31M | $18.31M | 0 | — | — |
| 2021-07-21 | $18.78M | $18.78M | 0 | — | — |
| 2021-07-20 | $18.43M | $18.43M | 1 | — | — |
| 2021-07-19 | $17.13M | $17.13M | 1 | — | — |
| 2021-07-16 | $15.47M | $15.47M | 0 | — | — |
| 2021-07-15 | $16.66M | $16.66M | 0 | — | — |
| 2021-07-14 | $15.83M | $15.83M | 1 | — | — |
| 2021-07-13 | $17.6M | $17.6M | 0 | — | — |
| 2021-07-12 | $18.55M | $18.55M | 0 | — | — |
| 2021-07-09 | $19.49M | $19.49M | 0 | — | — |
| 2021-07-08 | $18.66M | $18.66M | 0 | — | — |
| 2021-07-07 | $18.78M | $18.78M | 2 | — | — |
| 2021-07-06 | $17.6M | $17.6M | 0 | — | — |
| 2021-07-02 | $17.96M | $17.96M | 0 | — | — |
| 2021-07-01 | $19.14M | $19.14M | 0 | — | — |
| 2021-06-30 | $18.66M | $18.66M | 0 | — | — |
| 2021-06-29 | $19.61M | $19.61M | 0 | — | — |
| 2021-06-28 | $20.32M | $20.32M | 0 | — | — |
| 2021-06-25 | $20.55M | $20.55M | 0 | — | — |
| 2021-06-24 | $19.96M | $19.96M | 0 | — | — |
| 2021-06-23 | $19.85M | $19.85M | 0 | — | — |
| 2021-06-22 | $19.73M | $19.73M | 0 | — | — |
| 2021-06-21 | $20.08M | $20.08M | 1 | — | — |
| 2021-06-18 | $19.14M | $19.14M | 0 | — | — |
| 2021-06-17 | $19.85M | $19.85M | 1 | — | — |
| 2021-06-16 | $20.67M | $20.67M | 1 | — | — |
| 2021-06-15 | $20.08M | $20.08M | 1 | — | — |
| 2021-06-14 | $21.14M | $21.14M | 1 | — | — |
| 2021-06-11 | $22.56M | $22.56M | 1 | — | — |
| 2021-06-10 | $22.56M | $22.56M | 2 | — | — |
| 2021-06-09 | $25.87M | $25.87M | 4 | — | — |
| 2021-06-08 | $21.62M | $21.62M | 1 | — | — |
| 2021-06-07 | $21.85M | $21.85M | 1 | — | — |
| 2021-06-04 | $20.91M | $20.91M | 1 | — | — |
| 2021-06-03 | $21.26M | $21.26M | 2 | — | — |
| 2021-06-02 | $21.5M | $21.5M | 3 | — | — |
| 2021-06-01 | $21.26M | $21.26M | 3 | — | — |
| 2021-05-28 | $18.9M | $18.9M | 1 | — | — |
| 2021-05-27 | $19.85M | $19.85M | 2 | — | — |
| 2021-05-26 | $20.08M | $20.08M | 3 | — | — |
| 2021-05-25 | $17.96M | $17.96M | 3 | — | — |
| 2021-05-24 | $17.6M | $17.6M | 5 | — | — |
| 2021-05-21 | $15.71M | $15.71M | 0 | — | — |
| 2021-05-20 | $14.77M | $14.77M | 0 | — | — |
| 2021-05-19 | $14.06M | $14.06M | 0 | — | — |
| 2021-05-18 | $14.65M | $14.65M | 0 | — | — |
| 2021-05-17 | $14.53M | $14.53M | 0 | — | — |
| 2021-05-14 | $15M | $15M | 0 | — | — |
| 2021-05-13 | $13.7M | $13.7M | 0 | — | — |
| 2021-05-12 | $14.41M | $14.41M | 0 | — | — |
| 2021-05-11 | $15.36M | $15.36M | 0 | — | — |
| 2021-05-10 | $15.24M | $15.24M | 0 | — | — |
| 2021-05-07 | $15.47M | $15.47M | 0 | — | — |
| 2021-05-06 | $14.65M | $14.65M | 1 | — | — |
| 2021-05-05 | $15.59M | $15.59M | 0 | — | — |
| 2021-05-04 | $16.18M | $16.18M | 1 | — | — |
| 2021-05-03 | $17.36M | $17.36M | 0 | — | — |
| 2021-04-30 | $17.84M | $17.84M | 0 | — | — |
| 2021-04-29 | $17.96M | $17.96M | 1 | — | — |
| 2021-04-28 | $19.61M | $19.61M | 0 | — | — |
| 2021-04-27 | $19.37M | $19.37M | 1 | — | — |
| 2021-04-26 | $19.49M | $19.49M | 2 | — | — |
| 2021-04-23 | $19.14M | $19.14M | 5 | — | — |
| 2021-04-22 | $17.01M | $17.01M | 1 | — | — |
| 2021-04-21 | $16.07M | $16.07M | 0 | — | — |
| 2021-04-20 | $14.65M | $14.65M | 0 | — | — |
| 2021-04-19 | $16.07M | $16.07M | 1 | — | — |
| 2021-04-16 | $15.36M | $15.36M | 1 | — | — |
| 2021-04-15 | $16.66M | $16.66M | 1 | — | — |
| 2021-04-14 | $19.96M | $19.96M | 0 | — | — |
| 2021-04-13 | $19.96M | $19.96M | 0 | — | — |
| 2021-04-12 | $20.08M | $20.08M | 0 | — | — |
| 2021-04-09 | $21.85M | $21.85M | 0 | — | — |
| 2021-04-08 | $22.92M | $22.92M | 0 | — | — |
| 2021-04-07 | $22.09M | $22.09M | 0 | — | — |
| 2021-04-06 | $23.27M | $23.27M | 0 | — | — |
| 2021-04-05 | $23.51M | $23.51M | 1 | — | — |
| 2021-04-01 | $23.39M | $23.39M | 1 | — | — |
| 2021-03-31 | $21.26M | $21.26M | 0 | — | — |
| 2021-03-30 | $20.55M | $20.55M | 0 | — | — |
| 2021-03-29 | $20.2M | $20.2M | 0 | — | — |
| 2021-03-26 | $21.74M | $21.74M | 0 | — | — |
| 2021-03-25 | $22.09M | $22.09M | 0 | — | — |
| 2021-03-24 | $21.5M | $21.5M | 0 | — | — |
| 2021-03-23 | $23.15M | $23.15M | 0 | — | — |
| 2021-03-22 | $24.33M | $24.33M | 0 | — | — |
| 2021-03-19 | $25.28M | $25.28M | 1 | — | — |
| 2021-03-18 | $24.45M | $24.45M | 0 | — | — |
| 2021-03-17 | $25.52M | $25.52M | 1 | — | — |
| 2021-03-16 | $24.81M | $24.81M | 1 | — | — |
| 2021-03-15 | $26.58M | $26.58M | 1 | — | — |
| 2021-03-12 | $25.63M | $25.63M | 1 | — | — |
| 2021-03-11 | $26.11M | $26.11M | 1 | — | — |
| 2021-03-10 | $24.57M | $24.57M | 1 | — | — |
| 2021-03-09 | $25.75M | $25.75M | 2 | — | — |
| 2021-03-08 | $25.63M | $25.63M | 6 | — | — |
| 2021-03-05 | $18.9M | $18.9M | 1 | — | — |
| 2021-03-04 | $19.02M | $19.02M | 2 | — | — |
| 2021-03-03 | $22.21M | $22.21M | 1 | — | — |
| 2021-03-02 | $24.57M | $24.57M | 0 | — | — |
| 2021-03-01 | $25.4M | $25.4M | 0 | — | — |
| 2021-02-26 | $24.81M | $24.81M | 1 | — | — |
| 2021-02-25 | $25.16M | $25.16M | 1 | — | — |
| 2021-02-24 | $28.11M | $28.11M | 1 | — | — |
| 2021-02-23 | $26.93M | $26.93M | 1 | — | — |
| 2021-02-22 | $31.78M | $31.78M | 1 | — | — |
| 2021-02-19 | $33.78M | $33.78M | 2 | — | — |
| 2021-02-18 | $37.33M | $37.33M | 6 | — | — |
| 2021-02-17 | $32.6M | $32.6M | 1 | — | — |
| 2021-02-16 | $33.78M | $33.78M | 1 | — | — |
| 2021-02-12 | $33.78M | $33.78M | 1 | — | — |
| 2021-02-11 | $33.08M | $33.08M | 1 | — | — |
| 2021-02-10 | $34.61M | $34.61M | 1 | — | — |
| 2021-02-09 | $36.15M | $36.15M | 1 | — | — |
| 2021-02-08 | $35.44M | $35.44M | 2 | — | — |
| 2021-02-05 | $32.13M | $32.13M | 1 | — | — |
| 2021-02-04 | $32.84M | $32.84M | 1 | — | — |
| 2021-02-03 | $33.67M | $33.67M | 1 | — | — |
| 2021-02-02 | $32.25M | $32.25M | 1 | — | — |
| 2021-02-01 | $33.31M | $33.31M | 1 | — | — |
| 2021-01-29 | $33.31M | $33.31M | 4 | — | — |
| 2021-01-28 | $34.49M | $34.49M | 4 | — | — |
| 2021-01-27 | $32.84M | $32.84M | 3 | — | — |
| 2021-01-26 | $38.51M | $38.51M | 2 | — | — |
| 2021-01-25 | $39.34M | $39.34M | 3 | — | — |
| 2021-01-22 | $38.27M | $38.27M | 2 | — | — |
| 2021-01-21 | $36.74M | $36.74M | 3 | — | — |
| 2021-01-20 | $34.49M | $34.49M | 2 | — | — |
| 2021-01-19 | $38.63M | $38.63M | 2 | — | — |
| 2021-01-15 | $38.98M | $38.98M | 2 | — | — |
| 2021-01-14 | $39.34M | $39.34M | 5 | — | — |
| 2021-01-13 | $43.59M | $43.59M | 5 | — | — |
| 2021-01-12 | $39.93M | $39.93M | 4 | — | — |
| 2021-01-11 | $42.53M | $42.53M | 7 | — | — |
| 2021-01-08 | $47.25M | $47.25M | 24 | — | — |
| 2021-01-07 | $31.66M | $31.66M | 10 | — | — |
| 2021-01-06 | $23.74M | $23.74M | 6 | — | — |
| 2021-01-05 | $23.03M | $23.03M | 28 | — | — |
| 2021-01-04 | $21.03M | $21.03M | 29 | — | — |