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
- 2013-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $1.15M | $1.15M | 3 |
| 2021-12-30 | $1.21M | $1.21M | 5 |
| 2021-12-29 | $1.24M | $1.24M | 8 |
| 2021-12-28 | $1.49M | $1.49M | 12 |
| 2021-12-27 | $1.77M | $1.77M | 40 |
| 2021-12-23 | $1.5M | $1.5M | 37 |
| 2021-12-22 | $1.26M | $1.26M | 14 |
| 2021-12-21 | $978,750.00 | $978,750.00 | 1 |
| 2021-12-20 | $926,250.00 | $926,250.00 | 3 |
| 2021-12-17 | $1.02M | $1.02M | 3 |
| 2021-12-16 | $1.02M | $1.02M | 6 |
| 2021-12-15 | $1.04M | $1.04M | 131 |
| 2021-12-14 | $933,750.00 | $933,750.00 | 2 |
| 2021-12-13 | $1M | $1M | 1 |
| 2021-12-10 | $1.01M | $1.01M | 1 |
| 2021-12-09 | $1.02M | $1.02M | 2 |
| 2021-12-08 | $967,500.00 | $967,500.00 | 1 |
| 2021-12-07 | $918,750.00 | $918,750.00 | 2 |
| 2021-12-06 | $937,500.00 | $937,500.00 | 1 |
| 2021-12-03 | $952,500.00 | $952,500.00 | 1 |
| 2021-12-02 | $1.03M | $1.03M | 1 |
| 2021-12-01 | $1.02M | $1.02M | 2 |
| 2021-11-30 | $1.1M | $1.1M | 2 |
| 2021-11-29 | $1.11M | $1.11M | 1 |
| 2021-11-26 | $1.08M | $1.08M | 2 |
| 2021-11-24 | $1.16M | $1.16M | 7 |
| 2021-11-23 | $993,750.00 | $993,750.00 | 2 |
| 2021-11-22 | $1.01M | $1.01M | 2 |
| 2021-11-19 | $1.14M | $1.14M | 1 |
| 2021-11-18 | $1.15M | $1.15M | 1 |
| 2021-11-17 | $1.26M | $1.26M | 1 |
| 2021-11-16 | $1.26M | $1.26M | 2 |
| 2021-11-15 | $1.32M | $1.32M | 1 |
| 2021-11-12 | $1.4M | $1.4M | 2 |
| 2021-11-11 | $1.37M | $1.37M | 2 |
| 2021-11-10 | $1.44M | $1.44M | 4 |
| 2021-11-09 | $1.58M | $1.58M | 4 |
| 2021-11-08 | $1.49M | $1.49M | 4 |
| 2021-11-05 | $1.48M | $1.48M | 2 |
| 2021-11-04 | $1.48M | $1.48M | 4 |
| 2021-11-03 | $1.62M | $1.62M | 7 |
| 2021-11-02 | $1.72M | $1.72M | 72 |
| 2021-11-01 | $1.65M | $1.65M | 91 |
| 2021-10-29 | $1.39M | $1.39M | 37 |
| 2021-10-28 | $1.11M | $1.11M | 3 |
| 2021-10-27 | $1.08M | $1.08M | 2 |
| 2021-10-26 | $1.12M | $1.12M | 13 |
| 2021-10-25 | $997,500.00 | $997,500.00 | 4 |
| 2021-10-22 | $978,750.00 | $978,750.00 | 6 |
| 2021-10-21 | $1.11M | $1.11M | 4 |
| 2021-10-20 | $1.17M | $1.17M | 8 |
| 2021-10-19 | $1.19M | $1.19M | 12 |
| 2021-10-18 | $1.17M | $1.17M | 14 |
| 2021-10-15 | $1.49M | $1.49M | 96 |
| 2021-10-14 | $1.27M | $1.27M | 2 |
| 2021-10-13 | $1.27M | $1.27M | 1 |
| 2021-10-12 | $1.26M | $1.26M | 2 |
| 2021-10-11 | $1.26M | $1.26M | 3 |
| 2021-10-08 | $1.34M | $1.34M | 3 |
| 2021-10-07 | $1.38M | $1.38M | 6 |
| 2021-10-06 | $1.51M | $1.51M | 20 |
| 2021-10-05 | $1.29M | $1.29M | 3 |
| 2021-10-04 | $1.4M | $1.4M | 4 |
| 2021-10-01 | $1.51M | $1.51M | 6 |
| 2021-09-30 | $1.56M | $1.56M | 6 |
| 2021-09-29 | $1.43M | $1.43M | 4 |
| 2021-09-28 | $1.48M | $1.48M | 3 |
| 2021-09-27 | $1.48M | $1.48M | 2 |
| 2021-09-24 | $1.35M | $1.35M | 1 |
| 2021-09-23 | $1.41M | $1.41M | 1 |
| 2021-09-22 | $1.41M | $1.41M | 2 |
| 2021-09-21 | $1.39M | $1.39M | 2 |
| 2021-09-20 | $1.47M | $1.47M | 2 |
| 2021-09-17 | $1.69M | $1.69M | 3 |
| 2021-09-16 | $1.55M | $1.55M | 2 |
| 2021-09-15 | $1.58M | $1.58M | 12 |
| 2021-09-14 | $1.72M | $1.72M | 2 |
| 2021-09-13 | $1.93M | $1.93M | 1 |
| 2021-09-10 | $2.13M | $2.13M | 1 |
| 2021-09-09 | $2.16M | $2.16M | 1 |
| 2021-09-08 | $2.25M | $2.25M | 1 |
| 2021-09-07 | $2.44M | $2.44M | 1 |
| 2021-09-03 | $2.72M | $2.72M | 2 |
| 2021-09-02 | $2.64M | $2.64M | 0 |
| 2021-09-01 | $2.58M | $2.58M | 1 |
| 2021-08-31 | $2.63M | $2.63M | 1 |
| 2021-08-30 | $2.54M | $2.54M | 1 |
| 2021-08-27 | $2.6M | $2.6M | 1 |
| 2021-08-26 | $2.57M | $2.57M | 0 |
| 2021-08-25 | $2.66M | $2.66M | 0 |
| 2021-08-24 | $2.7M | $2.7M | 0 |
| 2021-08-23 | $2.63M | $2.63M | 1 |
| 2021-08-20 | $2.58M | $2.58M | 1 |
| 2021-08-19 | $2.49M | $2.49M | 1 |
| 2021-08-18 | $2.48M | $2.48M | 1 |
| 2021-08-17 | $2.33M | $2.33M | 1 |
| 2021-08-16 | $2.64M | $2.64M | 1 |
| 2021-08-13 | $2.87M | $2.87M | 0 |
| 2021-08-12 | $2.93M | $2.93M | 1 |
| 2021-08-11 | $2.94M | $2.94M | 1 |
| 2021-08-10 | $2.96M | $2.96M | 1 |
| 2021-08-09 | $3.07M | $3.07M | 2 |
| 2021-08-06 | $2.91M | $2.91M | 4 |
| 2021-08-05 | $2.79M | $2.79M | 2 |
| 2021-08-04 | $2.86M | $2.86M | 1 |
| 2021-08-03 | $2.76M | $2.76M | 1 |
| 2021-08-02 | $2.85M | $2.85M | 1 |
| 2021-07-30 | $2.85M | $2.85M | 1 |
| 2021-07-29 | $2.85M | $2.85M | 1 |
| 2021-07-28 | $2.95M | $2.95M | 4 |
| 2021-07-27 | $2.78M | $2.78M | 5 |
| 2021-07-26 | $3.38M | $3.38M | 21 |
| 2021-07-23 | $2.93M | $2.93M | 0 |
| 2021-07-22 | $3M | $3M | 0 |
| 2021-07-21 | $3.08M | $3.08M | 1 |
| 2021-07-20 | $2.98M | $2.98M | 0 |
| 2021-07-19 | $2.75M | $2.75M | 0 |
| 2021-07-16 | $2.87M | $2.87M | 0 |
| 2021-07-15 | $3.02M | $3.02M | 0 |
| 2021-07-14 | $3.13M | $3.13M | 0 |
| 2021-07-13 | $3.26M | $3.26M | 0 |
| 2021-07-12 | $3.38M | $3.38M | 0 |
| 2021-07-09 | $3.3M | $3.3M | 0 |
| 2021-07-08 | $3.26M | $3.26M | 0 |
| 2021-07-07 | $3.28M | $3.28M | 0 |
| 2021-07-06 | $3.43M | $3.43M | 0 |
| 2021-07-02 | $3.3M | $3.3M | 0 |
| 2021-07-01 | $3.23M | $3.23M | 0 |
| 2021-06-30 | $3.34M | $3.34M | 0 |
| 2021-06-29 | $3.39M | $3.39M | 0 |
| 2021-06-28 | $3.41M | $3.41M | 0 |
| 2021-06-25 | $3.51M | $3.51M | 0 |
| 2021-06-24 | $3.71M | $3.71M | 1 |
| 2021-06-23 | $3.46M | $3.46M | 1 |
| 2021-06-22 | $3.17M | $3.17M | 1 |
| 2021-06-21 | $3.38M | $3.38M | 0 |
| 2021-06-18 | $3.41M | $3.41M | 1 |
| 2021-06-17 | $3.7M | $3.7M | 0 |
| 2021-06-16 | $3.83M | $3.83M | 1 |
| 2021-06-15 | $3.98M | $3.98M | 3 |
| 2021-06-14 | $5.03M | $5.03M | 8 |
| 2021-06-11 | $3.56M | $3.56M | 0 |
| 2021-06-10 | $3.35M | $3.35M | 0 |
| 2021-06-09 | $3.39M | $3.39M | 0 |
| 2021-06-08 | $3.4M | $3.4M | 0 |
| 2021-06-07 | $3.5M | $3.5M | 1 |
| 2021-06-04 | $3.26M | $3.26M | 0 |
| 2021-06-03 | $3.38M | $3.38M | 0 |
| 2021-06-02 | $3.49M | $3.49M | 1 |
| 2021-06-01 | $3.16M | $3.16M | 0 |
| 2021-05-28 | $3.17M | $3.17M | 1 |
| 2021-05-27 | $2.96M | $2.96M | 0 |
| 2021-05-26 | $2.93M | $2.93M | 0 |
| 2021-05-25 | $2.78M | $2.78M | 0 |
| 2021-05-24 | $2.89M | $2.89M | 0 |
| 2021-05-21 | $2.9M | $2.9M | 0 |
| 2021-05-20 | $3.11M | $3.11M | 0 |
| 2021-05-19 | $2.79M | $2.79M | 0 |
| 2021-05-18 | $2.84M | $2.84M | 0 |
| 2021-05-17 | $2.81M | $2.81M | 0 |
| 2021-05-14 | $2.7M | $2.7M | 0 |
| 2021-05-13 | $2.6M | $2.6M | 0 |
| 2021-05-12 | $2.7M | $2.7M | 0 |
| 2021-05-11 | $2.88M | $2.88M | 0 |
| 2021-05-10 | $2.9M | $2.9M | 0 |
| 2021-05-07 | $3.06M | $3.06M | 0 |
| 2021-05-06 | $2.87M | $2.87M | 0 |
| 2021-05-05 | $3.06M | $3.06M | 0 |
| 2021-05-04 | $3.3M | $3.3M | 0 |
| 2021-05-03 | $3.35M | $3.35M | 1 |
| 2021-04-30 | $3.3M | $3.3M | 0 |
| 2021-04-29 | $3.32M | $3.32M | 1 |
| 2021-04-28 | $3.54M | $3.54M | 1 |
| 2021-04-27 | $3.86M | $3.86M | 2 |
| 2021-04-26 | $3.38M | $3.38M | 1 |
| 2021-04-23 | $2.91M | $2.91M | 1 |
| 2021-04-22 | $3M | $3M | 1 |
| 2021-04-21 | $2.87M | $2.87M | 1 |
| 2021-04-20 | $2.5M | $2.5M | 1 |
| 2021-04-19 | $2.76M | $2.76M | 1 |
| 2021-04-16 | $2.89M | $2.89M | 2 |
| 2021-04-15 | $3.9M | $3.9M | 1 |
| 2021-04-14 | $4.28M | $4.28M | 1 |
| 2021-04-13 | $4.61M | $4.61M | 1 |
| 2021-04-12 | $4.31M | $4.31M | 1 |
| 2021-04-09 | $4.58M | $4.58M | 1 |
| 2021-04-08 | $4.69M | $4.69M | 1 |
| 2021-04-07 | $4.76M | $4.76M | 1 |
| 2021-04-06 | $5.06M | $5.06M | 1 |
| 2021-04-05 | $5.06M | $5.06M | 1 |
| 2021-04-01 | $5.18M | $5.18M | 1 |
| 2021-03-31 | $5.29M | $5.29M | 1 |
| 2021-03-30 | $5.18M | $5.18M | 1 |
| 2021-03-29 | $5.06M | $5.06M | 1 |
| 2021-03-26 | $5.4M | $5.4M | 1 |
| 2021-03-25 | $5.29M | $5.29M | 1 |
| 2021-03-24 | $4.8M | $4.8M | 1 |
| 2021-03-23 | $5.29M | $5.29M | 1 |
| 2021-03-22 | $5.81M | $5.81M | 1 |
| 2021-03-19 | $6.23M | $6.23M | 1 |
| 2021-03-18 | $5.93M | $5.93M | 3 |
| 2021-03-17 | $6.41M | $6.41M | 2 |
| 2021-03-16 | $6.08M | $6.08M | 1 |
| 2021-03-15 | $6.49M | $6.49M | 1 |
| 2021-03-12 | $6.04M | $6.04M | 2 |
| 2021-03-11 | $6.49M | $6.49M | 3 |
| 2021-03-10 | $6.45M | $6.45M | 6 |
| 2021-03-09 | $6.41M | $6.41M | 7 |
| 2021-03-08 | $4.91M | $4.91M | 2 |
| 2021-03-05 | $5.25M | $5.25M | 2 |
| 2021-03-04 | $4.95M | $4.95M | 3 |
| 2021-03-03 | $6.23M | $6.23M | 2 |
| 2021-03-02 | $6.41M | $6.41M | 2 |
| 2021-03-01 | $6.79M | $6.79M | 2 |
| 2021-02-26 | $6.19M | $6.19M | 1 |
| 2021-02-25 | $6.53M | $6.53M | 2 |
| 2021-02-24 | $7.05M | $7.05M | 2 |
| 2021-02-23 | $6.9M | $6.9M | 3 |
| 2021-02-22 | $8.55M | $8.55M | 4 |
| 2021-02-19 | $9.98M | $9.98M | 18 |
| 2021-02-18 | $9.08M | $9.08M | 9 |
| 2021-02-17 | $12.83M | $12.83M | 25 |
| 2021-02-16 | $7.31M | $7.31M | 5 |
| 2021-02-12 | $7.13M | $7.13M | 5 |
| 2021-02-11 | $8.18M | $8.18M | 14 |
| 2021-02-10 | $6.45M | $6.45M | 4 |
| 2021-02-09 | $7.43M | $7.43M | 18 |
| 2021-02-08 | $6.26M | $6.26M | 28 |
| 2021-02-05 | $4.58M | $4.58M | 1 |
| 2021-02-04 | $4.69M | $4.69M | 1 |
| 2021-02-03 | $4.69M | $4.69M | 2 |
| 2021-02-02 | $4.61M | $4.61M | 2 |
| 2021-02-01 | $4.5M | $4.5M | 2 |
| 2021-01-29 | $4.69M | $4.69M | 9 |
| 2021-01-28 | $5.1M | $5.1M | 8 |
| 2021-01-27 | $4.2M | $4.2M | 1 |
| 2021-01-26 | $4.58M | $4.58M | 2 |
| 2021-01-25 | $4.39M | $4.39M | 1 |
| 2021-01-22 | $4.76M | $4.76M | 2 |
| 2021-01-21 | $4.2M | $4.2M | 1 |
| 2021-01-20 | $4.5M | $4.5M | 2 |
| 2021-01-19 | $4.88M | $4.88M | 1 |
| 2021-01-15 | $4.88M | $4.88M | 2 |
| 2021-01-14 | $5.23M | $5.23M | 5 |
| 2021-01-13 | $5.33M | $5.33M | 2 |
| 2021-01-12 | $5.25M | $5.25M | 1 |
| 2021-01-11 | $5.51M | $5.51M | 2 |
| 2021-01-08 | $5.7M | $5.7M | 5 |
| 2021-01-07 | $6.19M | $6.19M | 21 |
| 2021-01-06 | $5.25M | $5.25M | 4 |
| 2021-01-05 | $5.46M | $5.46M | 3 |
| 2021-01-04 | $5.7M | $5.7M | 4 |