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
- 2012-04-27 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 | $5.87M | $5.87M | 0 | — | — |
| 2021-12-30 | $5.81M | $5.81M | 0 | — | — |
| 2021-12-29 | $5.81M | $5.81M | 0 | — | — |
| 2021-12-28 | $5.81M | $5.81M | 0 | — | — |
| 2021-12-27 | $6.07M | $6.07M | 0 | — | — |
| 2021-12-23 | $6.33M | $6.33M | 0 | — | — |
| 2021-12-22 | $6.53M | $6.53M | 0 | — | — |
| 2021-12-21 | $6.69M | $6.69M | 0 | — | — |
| 2021-12-20 | $6.59M | $6.59M | 0 | — | — |
| 2021-12-17 | $6.38M | $6.38M | 0 | — | — |
| 2021-12-16 | $6.43M | $6.43M | 0 | — | — |
| 2021-12-15 | $7.25M | $7.25M | 0 | — | — |
| 2021-12-14 | $7.05M | $7.05M | 0 | — | — |
| 2021-12-13 | $7.05M | $7.05M | 0 | — | — |
| 2021-12-10 | $7.25M | $7.25M | 0 | — | — |
| 2021-12-09 | $7M | $7M | 0 | — | — |
| 2021-12-08 | $6.89M | $6.89M | 0 | — | — |
| 2021-12-07 | $6.74M | $6.74M | 0 | — | — |
| 2021-12-06 | $6.59M | $6.59M | 0 | — | — |
| 2021-12-03 | $6.38M | $6.38M | 0 | — | — |
| 2021-12-02 | $7.31M | $7.31M | 0 | — | — |
| 2021-12-01 | $7.46M | $7.46M | 0 | — | — |
| 2021-11-30 | $8.18M | $8.18M | 0 | — | — |
| 2021-11-29 | $8.33M | $8.33M | 0 | — | — |
| 2021-11-26 | $8.23M | $8.23M | 0 | — | — |
| 2021-11-24 | $8.33M | $8.33M | 0 | — | — |
| 2021-11-23 | $8.28M | $8.28M | 0 | — | — |
| 2021-11-22 | $7.97M | $7.97M | 0 | — | — |
| 2021-11-19 | $8.64M | $8.64M | 0 | — | — |
| 2021-11-18 | $8.44M | $8.44M | 0 | — | — |
| 2021-11-17 | $9.06M | $9.06M | 0 | — | — |
| 2021-11-16 | $8.9M | $8.9M | 0 | — | — |
| 2021-11-15 | $8.9M | $8.9M | 0 | — | — |
| 2021-11-12 | $9.11M | $9.11M | 0 | — | — |
| 2021-11-11 | $9.06M | $9.06M | 0 | — | — |
| 2021-11-10 | $8.7M | $8.7M | 0 | — | — |
| 2021-11-09 | $9.47M | $9.47M | 0 | — | — |
| 2021-11-08 | $10.5M | $10.5M | 0 | — | — |
| 2021-11-05 | $11.63M | $11.63M | 1 | — | — |
| 2021-11-04 | $10.75M | $10.75M | 0 | — | — |
| 2021-11-03 | $10.39M | $10.39M | 0 | — | — |
| 2021-11-02 | $10.65M | $10.65M | 0 | — | — |
| 2021-11-01 | $10.91M | $10.91M | 0 | — | — |
| 2021-10-29 | $10.75M | $10.75M | 0 | — | — |
| 2021-10-28 | $10.39M | $10.39M | 0 | — | — |
| 2021-10-27 | $10.6M | $10.6M | 0 | — | — |
| 2021-10-26 | $11.01M | $11.01M | 0 | — | — |
| 2021-10-25 | $10.44M | $10.44M | 0 | — | — |
| 2021-10-22 | $10.14M | $10.14M | 0 | — | — |
| 2021-10-21 | $10.39M | $10.39M | 0 | — | — |
| 2021-10-20 | $10.29M | $10.29M | 0 | — | — |
| 2021-10-19 | $10.08M | $10.08M | 0 | — | — |
| 2021-10-18 | $10.29M | $10.29M | 0 | — | — |
| 2021-10-15 | $10.55M | $10.55M | 0 | — | — |
| 2021-10-14 | $10.8M | $10.8M | 0 | — | — |
| 2021-10-13 | $10.86M | $10.86M | 0 | — | — |
| 2021-10-12 | $10.65M | $10.65M | 0 | — | — |
| 2021-10-11 | $10.8M | $10.8M | 0 | — | — |
| 2021-10-08 | $10.65M | $10.65M | 0 | — | — |
| 2021-10-07 | $11.27M | $11.27M | 0 | — | — |
| 2021-10-06 | $10.5M | $10.5M | 0 | — | — |
| 2021-10-05 | $10.7M | $10.7M | 0 | — | — |
| 2021-10-04 | $10.8M | $10.8M | 0 | — | — |
| 2021-10-01 | $11.22M | $11.22M | 0 | — | — |
| 2021-09-30 | $11.32M | $11.32M | 0 | — | — |
| 2021-09-29 | $10.91M | $10.91M | 0 | — | — |
| 2021-09-28 | $11.37M | $11.37M | 0 | — | — |
| 2021-09-27 | $11.94M | $11.94M | 0 | — | — |
| 2021-09-24 | $11.94M | $11.94M | 0 | — | — |
| 2021-09-23 | $12.5M | $12.5M | 0 | — | — |
| 2021-09-22 | $12.3M | $12.3M | 0 | — | — |
| 2021-09-21 | $12.91M | $12.91M | 0 | — | — |
| 2021-09-20 | $12.55M | $12.55M | 0 | — | — |
| 2021-09-17 | $13.38M | $13.38M | 0 | — | — |
| 2021-09-16 | $12.91M | $12.91M | 0 | — | — |
| 2021-09-15 | $13.74M | $13.74M | 0 | — | — |
| 2021-09-14 | $18.99M | $18.99M | 0 | — | — |
| 2021-09-13 | $20.68M | $20.68M | 0 | — | — |
| 2021-09-10 | $21.3M | $21.3M | 0 | — | — |
| 2021-09-09 | $20.89M | $20.89M | 0 | — | — |
| 2021-09-08 | $20.89M | $20.89M | 0 | — | — |
| 2021-09-07 | $20.99M | $20.99M | 0 | — | — |
| 2021-09-03 | $21.2M | $21.2M | 0 | — | — |
| 2021-09-02 | $21.09M | $21.09M | 0 | — | — |
| 2021-09-01 | $20.68M | $20.68M | 0 | — | — |
| 2021-08-31 | $20.79M | $20.79M | 0 | — | — |
| 2021-08-30 | $20.63M | $20.63M | 0 | — | — |
| 2021-08-27 | $22.84M | $22.84M | 0 | — | — |
| 2021-08-26 | $22.69M | $22.69M | 0 | — | — |
| 2021-08-25 | $22.74M | $22.74M | 0 | — | — |
| 2021-08-24 | $23.2M | $23.2M | 0 | — | — |
| 2021-08-23 | $23.56M | $23.56M | 0 | — | — |
| 2021-08-20 | $23.41M | $23.41M | 0 | — | — |
| 2021-08-19 | $23.31M | $23.31M | 0 | — | — |
| 2021-08-18 | $23.51M | $23.51M | 0 | — | — |
| 2021-08-17 | $22.79M | $22.79M | 0 | — | — |
| 2021-08-16 | $22.59M | $22.59M | 0 | — | — |
| 2021-08-13 | $21.87M | $21.87M | 0 | — | — |
| 2021-08-12 | $21.71M | $21.71M | 0 | — | — |
| 2021-08-11 | $22.23M | $22.23M | 0 | — | — |
| 2021-08-10 | $23.67M | $23.67M | 0 | — | — |
| 2021-08-09 | $20.27M | $20.27M | 0 | — | — |
| 2021-08-06 | $21.92M | $21.92M | 0 | — | — |
| 2021-08-05 | $22.07M | $22.07M | 0 | — | — |
| 2021-08-04 | $21.71M | $21.71M | 0 | — | — |
| 2021-08-03 | $22.84M | $22.84M | 0 | — | — |
| 2021-08-02 | $22.17M | $22.17M | 0 | — | — |
| 2021-07-30 | $20.84M | $20.84M | 0 | — | — |
| 2021-07-29 | $20.89M | $20.89M | 0 | — | — |
| 2021-07-28 | $20.79M | $20.79M | 0 | — | — |
| 2021-07-27 | $20.68M | $20.68M | 0 | — | — |
| 2021-07-26 | $20.94M | $20.94M | 0 | — | — |
| 2021-07-23 | $23.15M | $23.15M | 1 | — | — |
| 2021-07-22 | $21.35M | $21.35M | 0 | — | — |
| 2021-07-21 | $22.54M | $22.54M | 0 | — | — |
| 2021-07-20 | $20.68M | $20.68M | 0 | — | — |
| 2021-07-19 | $20.99M | $20.99M | 0 | — | — |
| 2021-07-16 | $19.65M | $19.65M | 0 | — | — |
| 2021-07-15 | $20.07M | $20.07M | 0 | — | — |
| 2021-07-14 | $20.07M | $20.07M | 0 | — | — |
| 2021-07-13 | $21.97M | $21.97M | 0 | — | — |
| 2021-07-12 | $20.37M | $20.37M | 0 | — | — |
| 2021-07-09 | $20.58M | $20.58M | 0 | — | — |
| 2021-07-08 | $20.43M | $20.43M | 0 | — | — |
| 2021-07-07 | $20.27M | $20.27M | 0 | — | — |
| 2021-07-06 | $20.68M | $20.68M | 0 | — | — |
| 2021-07-02 | $20.68M | $20.68M | 0 | — | — |
| 2021-07-01 | $21.15M | $21.15M | 0 | — | — |
| 2021-06-30 | $21.61M | $21.61M | 0 | — | — |
| 2021-06-29 | $21.45M | $21.45M | 0 | — | — |
| 2021-06-28 | $20.89M | $20.89M | 0 | — | — |
| 2021-06-25 | $21.76M | $21.76M | 0 | — | — |
| 2021-06-24 | $21.35M | $21.35M | 0 | — | — |
| 2021-06-23 | $22.12M | $22.12M | 0 | — | — |
| 2021-06-22 | $20.48M | $20.48M | 0 | — | — |
| 2021-06-21 | $20.32M | $20.32M | 0 | — | — |
| 2021-06-18 | $21.45M | $21.45M | 0 | — | — |
| 2021-06-17 | $22.69M | $22.69M | 0 | — | — |
| 2021-06-16 | $22.79M | $22.79M | 0 | — | — |
| 2021-06-15 | $23.05M | $23.05M | 0 | — | — |
| 2021-06-14 | $23.92M | $23.92M | 0 | — | — |
| 2021-06-11 | $23.31M | $23.31M | 0 | — | — |
| 2021-06-10 | $24.03M | $24.03M | 0 | — | — |
| 2021-06-09 | $22.95M | $22.95M | 0 | — | — |
| 2021-06-08 | $22.23M | $22.23M | 0 | — | — |
| 2021-06-07 | $22.02M | $22.02M | 0 | — | — |
| 2021-06-04 | $22.48M | $22.48M | 0 | — | — |
| 2021-06-03 | $21.56M | $21.56M | 0 | — | — |
| 2021-06-02 | $20.94M | $20.94M | 0 | — | — |
| 2021-06-01 | $22.69M | $22.69M | 1 | — | — |
| 2021-05-28 | $20.68M | $20.68M | 0 | — | — |
| 2021-05-27 | $21.35M | $21.35M | 0 | — | — |
| 2021-05-26 | $20.37M | $20.37M | 0 | — | — |
| 2021-05-25 | $19.6M | $19.6M | 0 | — | — |
| 2021-05-24 | $19.4M | $19.4M | 0 | — | — |
| 2021-05-21 | $19.96M | $19.96M | 0 | — | — |
| 2021-05-20 | $19.35M | $19.35M | 0 | — | — |
| 2021-05-19 | $18.68M | $18.68M | 0 | — | — |
| 2021-05-18 | $18.47M | $18.47M | 0 | — | — |
| 2021-05-17 | $19.35M | $19.35M | 0 | — | — |
| 2021-05-14 | $20.53M | $20.53M | 0 | — | — |
| 2021-05-13 | $18.16M | $18.16M | 0 | — | — |
| 2021-05-12 | $19.24M | $19.24M | 0 | — | — |
| 2021-05-11 | $20.68M | $20.68M | 0 | — | — |
| 2021-05-10 | $22.54M | $22.54M | 0 | — | — |
| 2021-05-07 | $23.41M | $23.41M | 0 | — | — |
| 2021-05-06 | $23.67M | $23.67M | 0 | — | — |
| 2021-05-05 | $25.57M | $25.57M | 0 | — | — |
| 2021-05-04 | $26.19M | $26.19M | 0 | — | — |
| 2021-05-03 | $26.09M | $26.09M | 0 | — | — |
| 2021-04-30 | $25.26M | $25.26M | 0 | — | — |
| 2021-04-29 | $26.34M | $26.34M | 0 | — | — |
| 2021-04-28 | $27.01M | $27.01M | 0 | — | — |
| 2021-04-27 | $25.93M | $25.93M | 0 | — | — |
| 2021-04-26 | $27.17M | $27.17M | 0 | — | — |
| 2021-04-23 | $26.86M | $26.86M | 0 | — | — |
| 2021-04-22 | $26.09M | $26.09M | 0 | — | — |
| 2021-04-21 | $25.88M | $25.88M | 0 | — | — |
| 2021-04-20 | $25.88M | $25.88M | 0 | — | — |
| 2021-04-19 | $27.27M | $27.27M | 0 | — | — |
| 2021-04-16 | $27.63M | $27.63M | 0 | — | — |
| 2021-04-15 | $27.73M | $27.73M | 0 | — | — |
| 2021-04-14 | $27.42M | $27.42M | 0 | — | — |
| 2021-04-13 | $26.96M | $26.96M | 0 | — | — |
| 2021-04-12 | $27.53M | $27.53M | 0 | — | — |
| 2021-04-09 | $27.78M | $27.78M | 0 | — | — |
| 2021-04-08 | $28.3M | $28.3M | 0 | — | — |
| 2021-04-07 | $28.04M | $28.04M | 0 | — | — |
| 2021-04-06 | $29.64M | $29.64M | 0 | — | — |
| 2021-04-05 | $30.46M | $30.46M | 0 | — | — |
| 2021-04-01 | $30.77M | $30.77M | 0 | — | — |
| 2021-03-31 | $30.41M | $30.41M | 0 | — | — |
| 2021-03-30 | $30.87M | $30.87M | 0 | — | — |
| 2021-03-29 | $30.97M | $30.97M | 0 | — | — |
| 2021-03-26 | $30.41M | $30.41M | 0 | — | — |
| 2021-03-25 | $30.61M | $30.61M | 0 | — | — |
| 2021-03-24 | $30.61M | $30.61M | 0 | — | — |
| 2021-03-23 | $31.38M | $31.38M | 0 | — | — |
| 2021-03-22 | $31.33M | $31.33M | 0 | — | — |
| 2021-03-19 | $32.52M | $32.52M | 0 | — | — |
| 2021-03-18 | $32M | $32M | 0 | — | — |
| 2021-03-17 | $31.8M | $31.8M | 0 | — | — |
| 2021-03-16 | $37.87M | $37.87M | 0 | — | — |
| 2021-03-15 | $38.84M | $38.84M | 0 | — | — |
| 2021-03-12 | $42.19M | $42.19M | 0 | — | — |
| 2021-03-11 | $41.16M | $41.16M | 0 | — | — |
| 2021-03-10 | $39.98M | $39.98M | 0 | — | — |
| 2021-03-09 | $37.92M | $37.92M | 0 | — | — |
| 2021-03-08 | $36.63M | $36.63M | 0 | — | — |
| 2021-03-05 | $36.68M | $36.68M | 0 | — | — |
| 2021-03-04 | $35.65M | $35.65M | 0 | — | — |
| 2021-03-03 | $41.31M | $41.31M | 0 | — | — |
| 2021-03-02 | $46.15M | $46.15M | 3 | — | — |
| 2021-03-01 | $39.1M | $39.1M | 0 | — | — |
| 2021-02-26 | $38.59M | $38.59M | 0 | — | — |
| 2021-02-25 | $40.29M | $40.29M | 0 | — | — |
| 2021-02-24 | $42.75M | $42.75M | 0 | — | — |
| 2021-02-23 | $41.52M | $41.52M | 0 | — | — |
| 2021-02-22 | $45.48M | $45.48M | 0 | — | — |
| 2021-02-19 | $44.66M | $44.66M | 0 | — | — |
| 2021-02-18 | $45.74M | $45.74M | 0 | — | — |
| 2021-02-17 | $48.67M | $48.67M | 0 | — | — |
| 2021-02-16 | $49.86M | $49.86M | 0 | — | — |
| 2021-02-12 | $48.88M | $48.88M | 0 | — | — |
| 2021-02-11 | $48.21M | $48.21M | 0 | — | — |
| 2021-02-10 | $50.32M | $50.32M | 0 | — | — |
| 2021-02-09 | $52.58M | $52.58M | 0 | — | — |
| 2021-02-08 | $47.8M | $47.8M | 0 | — | — |
| 2021-02-05 | $46.31M | $46.31M | 0 | — | — |
| 2021-02-04 | $45.02M | $45.02M | 0 | — | — |
| 2021-02-03 | $44.35M | $44.35M | 0 | — | — |
| 2021-02-02 | $42.81M | $42.81M | 0 | — | — |
| 2021-02-01 | $43.63M | $43.63M | 0 | — | — |
| 2021-01-29 | $41.01M | $41.01M | 0 | — | — |
| 2021-01-28 | $42.29M | $42.29M | 0 | — | — |
| 2021-01-27 | $43.84M | $43.84M | 0 | — | — |
| 2021-01-26 | $46.92M | $46.92M | 0 | — | — |
| 2021-01-25 | $47.8M | $47.8M | 0 | — | — |
| 2021-01-22 | $47.85M | $47.85M | 0 | — | — |
| 2021-01-21 | $44.81M | $44.81M | 0 | — | — |
| 2021-01-20 | $43.27M | $43.27M | 0 | — | — |
| 2021-01-19 | $42.75M | $42.75M | 0 | — | — |
| 2021-01-15 | $42.86M | $42.86M | 0 | — | — |
| 2021-01-14 | $42.45M | $42.45M | 0 | — | — |
| 2021-01-13 | $42.24M | $42.24M | 0 | — | — |
| 2021-01-12 | $44.3M | $44.3M | 0 | — | — |
| 2021-01-11 | $41.52M | $41.52M | 0 | — | — |
| 2021-01-08 | $39.2M | $39.2M | 0 | — | — |
| 2021-01-07 | $40.13M | $40.13M | 0 | — | — |
| 2021-01-06 | $39.2M | $39.2M | 0 | — | — |
| 2021-01-05 | $42.86M | $42.86M | 0 | — | — |
| 2021-01-04 | $37.56M | $37.56M | 0 | — | — |