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
- 2013-01-02 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 | $2.50 | $2.50 | 386,700 | — | — |
| 2021-12-30 | $2.52 | $2.52 | 384,000 | — | — |
| 2021-12-29 | $2.49 | $2.49 | 239,000 | — | — |
| 2021-12-28 | $2.53 | $2.53 | 419,100 | — | — |
| 2021-12-27 | $2.59 | $2.59 | 292,900 | — | — |
| 2021-12-23 | $2.69 | $2.69 | 301,600 | — | — |
| 2021-12-22 | $2.59 | $2.59 | 576,100 | — | — |
| 2021-12-21 | $2.62 | $2.62 | 349,500 | — | — |
| 2021-12-20 | $2.56 | $2.56 | 376,100 | — | — |
| 2021-12-17 | $2.47 | $2.47 | 504,200 | — | — |
| 2021-12-16 | $2.63 | $2.63 | 698,500 | — | — |
| 2021-12-15 | $2.56 | $2.56 | 429,000 | — | — |
| 2021-12-14 | $2.40 | $2.40 | 149,900 | — | — |
| 2021-12-13 | $2.44 | $2.44 | 201,700 | — | — |
| 2021-12-10 | $2.52 | $2.52 | 258,400 | — | — |
| 2021-12-09 | $2.51 | $2.51 | 189,400 | — | — |
| 2021-12-08 | $2.60 | $2.60 | 683,900 | — | — |
| 2021-12-07 | $2.56 | $2.56 | 609,200 | — | — |
| 2021-12-06 | $2.47 | $2.47 | 484,000 | — | — |
| 2021-12-03 | $2.42 | $2.42 | 324,000 | — | — |
| 2021-12-02 | $2.45 | $2.45 | 210,400 | — | — |
| 2021-12-01 | $2.49 | $2.49 | 228,000 | — | — |
| 2021-11-30 | $2.59 | $2.59 | 234,200 | — | — |
| 2021-11-29 | $2.62 | $2.62 | 304,300 | — | — |
| 2021-11-26 | $2.50 | $2.50 | 260,300 | — | — |
| 2021-11-24 | $2.69 | $2.69 | 580,600 | — | — |
| 2021-11-23 | $2.47 | $2.47 | 393,800 | — | — |
| 2021-11-22 | $2.51 | $2.51 | 440,700 | — | — |
| 2021-11-19 | $2.61 | $2.61 | 350,600 | — | — |
| 2021-11-18 | $2.59 | $2.59 | 319,900 | — | — |
| 2021-11-17 | $2.70 | $2.70 | 267,000 | — | — |
| 2021-11-16 | $2.74 | $2.74 | 349,300 | — | — |
| 2021-11-15 | $2.79 | $2.79 | 138,600 | — | — |
| 2021-11-12 | $2.83 | $2.83 | 234,900 | — | — |
| 2021-11-11 | $2.78 | $2.78 | 264,500 | — | — |
| 2021-11-10 | $2.81 | $2.81 | 494,300 | — | — |
| 2021-11-09 | $2.93 | $2.93 | 448,600 | — | — |
| 2021-11-08 | $2.92 | $2.92 | 311,200 | — | — |
| 2021-11-05 | $2.93 | $2.93 | 275,400 | — | — |
| 2021-11-04 | $3.02 | $3.02 | 731,500 | — | — |
| 2021-11-03 | $2.92 | $2.92 | 254,600 | — | — |
| 2021-11-02 | $2.88 | $2.88 | 224,900 | — | — |
| 2021-11-01 | $2.93 | $2.93 | 537,900 | — | — |
| 2021-10-29 | $2.82 | $2.82 | 391,600 | — | — |
| 2021-10-28 | $2.82 | $2.82 | 528,500 | — | — |
| 2021-10-27 | $2.86 | $2.86 | 1,775,300 | — | — |
| 2021-10-26 | $3.15 | $3.15 | 4,717,100 | — | — |
| 2021-10-25 | $2.72 | $2.72 | 904,300 | — | — |
| 2021-10-22 | $2.75 | $2.75 | 1,552,400 | — | — |
| 2021-10-21 | $2.90 | $2.90 | 575,400 | — | — |
| 2021-10-20 | $2.95 | $2.95 | 362,600 | — | — |
| 2021-10-19 | $3.04 | $3.04 | 257,100 | — | — |
| 2021-10-18 | $3.01 | $3.01 | 242,800 | — | — |
| 2021-10-15 | $3.04 | $3.04 | 344,500 | — | — |
| 2021-10-14 | $3.10 | $3.10 | 381,700 | — | — |
| 2021-10-13 | $3.10 | $3.10 | 467,200 | — | — |
| 2021-10-12 | $3.13 | $3.13 | 496,300 | — | — |
| 2021-10-11 | $3.04 | $3.04 | 718,800 | — | — |
| 2021-10-08 | $3.19 | $3.19 | 825,500 | — | — |
| 2021-10-07 | $3.00 | $3.00 | 314,000 | — | — |
| 2021-10-06 | $3.06 | $3.06 | 478,900 | — | — |
| 2021-10-05 | $3.02 | $3.02 | 724,500 | — | — |
| 2021-10-04 | $3.05 | $3.05 | 830,100 | — | — |
| 2021-10-01 | $3.18 | $3.18 | 795,700 | — | — |
| 2021-09-30 | $3.17 | $3.17 | 1,827,500 | — | — |
| 2021-09-29 | $3.02 | $3.02 | 2,065,800 | — | — |
| 2021-09-28 | $3.22 | $3.22 | 1,136,800 | — | — |
| 2021-09-27 | $3.30 | $3.30 | 933,300 | — | — |
| 2021-09-24 | $3.30 | $3.30 | 1,224,500 | — | — |
| 2021-09-23 | $3.39 | $3.39 | 1,407,600 | — | — |
| 2021-09-22 | $3.38 | $3.38 | 1,380,900 | — | — |
| 2021-09-21 | $3.47 | $3.47 | 2,730,200 | — | — |
| 2021-09-20 | $3.28 | $3.28 | 1,550,700 | — | — |
| 2021-09-17 | $3.60 | $3.60 | 2,375,400 | — | — |
| 2021-09-16 | $3.50 | $3.50 | 16,715,800 | — | — |
| 2021-09-15 | $3.34 | $3.34 | 1,716,200 | — | — |
| 2021-09-14 | $3.27 | $3.27 | 1,968,000 | — | — |
| 2021-09-13 | $3.41 | $3.41 | 2,505,200 | — | — |
| 2021-09-10 | $3.59 | $3.59 | 5,613,700 | — | — |
| 2021-09-09 | $3.95 | $3.95 | 28,063,400 | — | — |
| 2021-09-08 | $3.42 | $3.42 | 2,415,600 | — | — |
| 2021-09-07 | $3.24 | $3.24 | 1,622,900 | — | — |
| 2021-09-03 | $3.40 | $3.40 | 2,123,900 | — | — |
| 2021-09-02 | $3.43 | $3.43 | 1,826,100 | — | — |
| 2021-09-01 | $3.45 | $3.45 | 2,065,400 | — | — |
| 2021-08-31 | $3.37 | $3.37 | 2,244,000 | — | — |
| 2021-08-30 | $3.30 | $3.30 | 2,111,000 | — | — |
| 2021-08-27 | $3.49 | $3.49 | 4,867,900 | — | — |
| 2021-08-26 | $3.34 | $3.34 | 3,808,800 | — | — |
| 2021-08-25 | $3.52 | $3.52 | 6,332,300 | — | — |
| 2021-08-24 | $3.56 | $3.56 | 5,045,000 | — | — |
| 2021-08-23 | $3.66 | $3.66 | 6,079,400 | — | — |
| 2021-08-20 | $3.48 | $3.48 | 10,122,300 | — | — |
| 2021-08-19 | $3.48 | $3.48 | 50,806,800 | — | — |
| 2021-08-18 | $9.90 | $9.90 | 229,471,100 | — | — |
| 2021-08-17 | $3.42 | $3.42 | 1,142,800 | — | — |
| 2021-08-16 | $2.96 | $2.96 | 2,056,000 | — | — |
| 2021-08-13 | $3.27 | $3.27 | 20,339,600 | — | — |
| 2021-08-12 | $2.28 | $2.28 | 774,800 | — | — |
| 2021-08-11 | $2.86 | $2.86 | 1,128,800 | — | — |
| 2021-08-10 | $3.03 | $3.03 | 1,806,300 | — | — |
| 2021-08-09 | $7.00 | $7.00 | 27,400 | — | — |
| 2021-08-06 | $9.00 | $9.00 | 11,400 | — | — |
| 2021-08-05 | $8.55 | $8.55 | 6,300 | — | — |
| 2021-08-04 | $9.95 | $9.95 | 5,500 | — | — |
| 2021-08-03 | $9.45 | $9.45 | 18,100 | — | — |
| 2021-08-02 | $11.00 | $11.00 | 7,300 | — | — |
| 2021-07-30 | $12.01 | $12.01 | 2,100 | — | — |
| 2021-07-29 | $12.25 | $12.25 | 2,300 | — | — |
| 2021-07-28 | $12.50 | $12.50 | 6,100 | — | — |
| 2021-07-27 | $12.50 | $12.50 | 4,100 | — | — |
| 2021-07-26 | $11.61 | $11.61 | 5,300 | — | — |
| 2021-07-23 | $11.11 | $11.11 | 22,100 | — | — |
| 2021-07-22 | $13.15 | $13.15 | 12,900 | — | — |
| 2021-07-21 | $14.87 | $14.87 | 17,500 | — | — |
| 2021-07-20 | $15.85 | $15.85 | 9,600 | — | — |
| 2021-07-19 | $16.90 | $16.90 | 23,900 | — | — |
| 2021-07-16 | $13.10 | $13.10 | 16,400 | — | — |
| 2021-07-15 | $10.40 | $10.40 | 24,300 | — | — |
| 2021-07-14 | $8.28 | $8.28 | 27,100 | — | — |
| 2021-07-13 | $6.49 | $6.49 | 40,500 | — | — |
| 2021-07-12 | $8.26 | $8.26 | 16,200 | — | — |
| 2021-07-09 | $14.73 | $14.73 | 8,779 | — | — |
| 2021-07-08 | $14.42 | $14.42 | 2,213 | — | — |
| 2021-07-07 | $14.26 | $14.26 | 2,243 | — | — |
| 2021-07-06 | $15.35 | $15.35 | 10,398 | — | — |
| 2021-07-02 | $16.28 | $16.28 | 2,319 | — | — |
| 2021-07-01 | $15.04 | $15.04 | 3,140 | — | — |
| 2021-06-30 | $16.74 | $16.74 | 3,875 | — | — |
| 2021-06-29 | $16.28 | $16.28 | 4,590 | — | — |
| 2021-06-28 | $17.36 | $17.36 | 4,178 | — | — |
| 2021-06-25 | $20.15 | $20.15 | 3,323 | — | — |
| 2021-06-24 | $20.62 | $20.62 | 8,207 | — | — |
| 2021-06-23 | $18.60 | $18.60 | 8,724 | — | — |
| 2021-06-22 | $13.33 | $13.33 | 6,262 | — | — |
| 2021-06-21 | $11.63 | $11.63 | 6,498 | — | — |
| 2021-06-18 | $10.70 | $10.70 | 27,583 | — | — |
| 2021-06-17 | $13.49 | $13.49 | 26,170 | — | — |
| 2021-06-16 | $17.36 | $17.36 | 13,051 | — | — |
| 2021-06-15 | $17.51 | $17.51 | 8,032 | — | — |
| 2021-06-14 | $19.38 | $19.38 | 2,104 | — | — |
| 2021-06-11 | $20.31 | $20.31 | 1,060 | — | — |
| 2021-06-10 | $20.15 | $20.15 | 1,645 | — | — |
| 2021-06-09 | $19.53 | $19.53 | 1,074 | — | — |
| 2021-06-08 | $20.46 | $20.46 | 1,720 | — | — |
| 2021-06-07 | $20.00 | $20.00 | 1,043 | — | — |
| 2021-06-04 | $20.15 | $20.15 | 2,139 | — | — |
| 2021-06-03 | $18.91 | $18.91 | 4,174 | — | — |
| 2021-06-02 | $19.68 | $19.68 | 1,253 | — | — |
| 2021-06-01 | $20.00 | $20.00 | 3,810 | — | — |
| 2021-05-28 | $19.68 | $19.68 | 2,916 | — | — |
| 2021-05-27 | $20.46 | $20.46 | 1,477 | — | — |
| 2021-05-26 | $19.38 | $19.38 | 1,654 | — | — |
| 2021-05-25 | $19.38 | $19.38 | 2,400 | — | — |
| 2021-05-24 | $20.15 | $20.15 | 992 | — | — |
| 2021-05-21 | $19.38 | $19.38 | 3,511 | — | — |
| 2021-05-20 | $20.15 | $20.15 | 1,939 | — | — |
| 2021-05-19 | $19.38 | $19.38 | 3,381 | — | — |
| 2021-05-18 | $20.92 | $20.92 | 1,562 | — | — |
| 2021-05-17 | $21.70 | $21.70 | 1,483 | — | — |
| 2021-05-14 | $21.24 | $21.24 | 3,294 | — | — |
| 2021-05-13 | $19.53 | $19.53 | 1,706 | — | — |
| 2021-05-12 | $20.00 | $20.00 | 7,071 | — | — |
| 2021-05-11 | $20.62 | $20.62 | 6,633 | — | — |
| 2021-05-10 | $22.79 | $22.79 | 4,875 | — | — |
| 2021-05-07 | $23.56 | $23.56 | 2,643 | — | — |
| 2021-05-06 | $24.49 | $24.49 | 6,061 | — | — |
| 2021-05-05 | $26.20 | $26.19 | 2,202 | — | — |
| 2021-05-04 | $27.13 | $27.13 | 1,512 | — | — |
| 2021-05-03 | $27.13 | $27.13 | 1,339 | — | — |
| 2021-04-30 | $27.43 | $27.43 | 5,386 | — | — |
| 2021-04-29 | $26.35 | $26.35 | 2,746 | — | — |
| 2021-04-28 | $26.20 | $26.19 | 1,305 | — | — |
| 2021-04-27 | $27.90 | $27.90 | 903 | — | — |
| 2021-04-26 | $28.37 | $28.37 | 2,296 | — | — |
| 2021-04-23 | $27.75 | $27.75 | 3,995 | — | — |
| 2021-04-22 | $29.45 | $29.45 | 6,771 | — | — |
| 2021-04-21 | $23.56 | $23.56 | 1,514 | — | — |
| 2021-04-20 | $22.48 | $22.48 | 3,594 | — | — |
| 2021-04-19 | $23.72 | $23.72 | 2,364 | — | — |
| 2021-04-16 | $25.42 | $25.42 | 1,449 | — | — |
| 2021-04-15 | $25.58 | $25.58 | 2,043 | — | — |
| 2021-04-14 | $25.73 | $25.73 | 2,217 | — | — |
| 2021-04-13 | $25.42 | $25.42 | 7,213 | — | — |
| 2021-04-12 | $26.66 | $26.66 | 5,429 | — | — |
| 2021-04-09 | $27.75 | $27.75 | 1,153 | — | — |
| 2021-04-08 | $28.06 | $28.06 | 2,703 | — | — |
| 2021-04-07 | $30.54 | $30.54 | 2,377 | — | — |
| 2021-04-06 | $30.69 | $30.69 | 4,020 | — | — |
| 2021-04-05 | $30.69 | $30.69 | 2,944 | — | — |
| 2021-04-01 | $30.54 | $30.54 | 6,764 | — | — |
| 2021-03-31 | $26.50 | $26.50 | 1,488 | — | — |
| 2021-03-30 | $26.82 | $26.82 | 1,483 | — | — |
| 2021-03-29 | $26.97 | $26.97 | 4,967 | — | — |
| 2021-03-26 | $29.14 | $29.14 | 2,301 | — | — |
| 2021-03-25 | $28.37 | $28.37 | 4,187 | — | — |
| 2021-03-24 | $29.61 | $29.61 | 2,019 | — | — |
| 2021-03-23 | $30.23 | $30.23 | 1,930 | — | — |
| 2021-03-22 | $31.62 | $31.62 | 2,784 | — | — |
| 2021-03-19 | $31.00 | $31.00 | 1,527 | — | — |
| 2021-03-18 | $30.23 | $30.23 | 2,318 | — | — |
| 2021-03-17 | $29.76 | $29.76 | 2,576 | — | — |
| 2021-03-16 | $30.07 | $30.07 | 2,547 | — | — |
| 2021-03-15 | $31.31 | $31.31 | 3,599 | — | — |
| 2021-03-12 | $32.55 | $32.55 | 1,606 | — | — |
| 2021-03-11 | $31.00 | $31.00 | 3,460 | — | — |
| 2021-03-10 | $31.00 | $31.00 | 2,289 | — | — |
| 2021-03-09 | $30.84 | $30.84 | 2,810 | — | — |
| 2021-03-08 | $31.00 | $31.00 | 3,059 | — | — |
| 2021-03-05 | $34.26 | $34.26 | 6,277 | — | — |
| 2021-03-04 | $29.92 | $29.92 | 9,646 | — | — |
| 2021-03-03 | $29.45 | $29.45 | 17,306 | — | — |
| 2021-03-02 | $34.88 | $34.88 | 6,718 | — | — |
| 2021-03-01 | $38.75 | $38.75 | 5,543 | — | — |
| 2021-02-26 | $43.40 | $43.40 | 15,739 | — | — |
| 2021-02-25 | $42.94 | $42.94 | 9,673 | — | — |
| 2021-02-24 | $44.95 | $44.95 | 10,130 | — | — |
| 2021-02-23 | $48.98 | $48.98 | 19,909 | — | — |
| 2021-02-22 | $52.08 | $52.08 | 80,744 | — | — |
| 2021-02-19 | $34.72 | $34.72 | 8,290 | — | — |
| 2021-02-18 | $31.00 | $31.00 | 11,445 | — | — |
| 2021-02-17 | $35.34 | $35.34 | 18,529 | — | — |
| 2021-02-16 | $37.97 | $37.97 | 47,051 | — | — |
| 2021-02-12 | $29.30 | $29.30 | 6,907 | — | — |
| 2021-02-11 | $29.45 | $29.45 | 9,842 | — | — |
| 2021-02-10 | $28.67 | $28.67 | 8,910 | — | — |
| 2021-02-09 | $26.82 | $26.82 | 11,474 | — | — |
| 2021-02-08 | $24.96 | $24.95 | 19,334 | — | — |
| 2021-02-05 | $27.13 | $27.13 | 12,312 | — | — |
| 2021-02-04 | $27.90 | $27.90 | 10,581 | — | — |
| 2021-02-03 | $29.45 | $29.45 | 5,393 | — | — |
| 2021-02-02 | $28.21 | $28.21 | 6,510 | — | — |
| 2021-02-01 | $28.06 | $28.06 | 7,565 | — | — |
| 2021-01-29 | $27.90 | $27.90 | 11,652 | — | — |
| 2021-01-28 | $26.35 | $26.35 | 6,113 | — | — |
| 2021-01-27 | $29.61 | $29.61 | 11,554 | — | — |
| 2021-01-26 | $31.00 | $31.00 | 18,374 | — | — |
| 2021-01-25 | $27.75 | $27.75 | 6,511 | — | — |
| 2021-01-22 | $26.97 | $26.97 | 5,157 | — | — |
| 2021-01-21 | $26.50 | $26.50 | 7,117 | — | — |
| 2021-01-20 | $26.04 | $26.04 | 8,594 | — | — |
| 2021-01-19 | $25.26 | $25.26 | 9,925 | — | — |
| 2021-01-15 | $22.48 | $22.48 | 7,268 | — | — |
| 2021-01-14 | $21.08 | $21.08 | 6,393 | — | — |
| 2021-01-13 | $20.46 | $20.46 | 30,899 | — | — |
| 2021-01-12 | $25.11 | $25.11 | 12,121 | — | — |
| 2021-01-11 | $27.90 | $27.90 | 23,457 | — | — |
| 2021-01-08 | $28.83 | $28.83 | 54,495 | — | — |
| 2021-01-07 | $31.00 | $31.00 | 44,636 | — | — |
| 2021-01-06 | $16.43 | $16.43 | 19,522 | — | — |
| 2021-01-05 | $13.49 | $13.49 | 9,290 | — | — |
| 2021-01-04 | $11.63 | $11.63 | 9,197 | — | — |