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
- 2018-03-27 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 | $5.03 | $5.03 | 175,726 | — | — |
| 2021-12-30 | $5.12 | $5.12 | 232,307 | — | — |
| 2021-12-29 | $4.88 | $4.88 | 279,458 | — | — |
| 2021-12-28 | $4.84 | $4.84 | 381,264 | — | — |
| 2021-12-27 | $5.10 | $5.10 | 119,855 | — | — |
| 2021-12-23 | $5.16 | $5.16 | 257,353 | — | — |
| 2021-12-22 | $5.20 | $5.20 | 346,281 | — | — |
| 2021-12-21 | $5.25 | $5.25 | 297,305 | — | — |
| 2021-12-20 | $4.99 | $4.99 | 852,368 | — | — |
| 2021-12-17 | $5.23 | $5.23 | 280,878 | — | — |
| 2021-12-16 | $5.21 | $5.21 | 300,854 | — | — |
| 2021-12-15 | $5.26 | $5.26 | 241,129 | — | — |
| 2021-12-14 | $5.33 | $5.33 | 310,183 | — | — |
| 2021-12-13 | $5.33 | $5.33 | 316,165 | — | — |
| 2021-12-10 | $5.25 | $5.25 | 709,699 | — | — |
| 2021-12-09 | $5.87 | $5.87 | 135,775 | — | — |
| 2021-12-08 | $6.17 | $6.17 | 338,372 | — | — |
| 2021-12-07 | $5.94 | $5.94 | 436,933 | — | — |
| 2021-12-06 | $5.36 | $5.36 | 305,113 | — | — |
| 2021-12-03 | $5.28 | $5.28 | 302,780 | — | — |
| 2021-12-02 | $5.61 | $5.61 | 195,702 | — | — |
| 2021-12-01 | $5.54 | $5.54 | 316,774 | — | — |
| 2021-11-30 | $5.41 | $5.41 | 645,411 | — | — |
| 2021-11-29 | $5.69 | $5.69 | 333,403 | — | — |
| 2021-11-26 | $5.82 | $5.82 | 195,601 | — | — |
| 2021-11-24 | $6.17 | $6.17 | 234,133 | — | — |
| 2021-11-23 | $5.98 | $5.98 | 508,318 | — | — |
| 2021-11-22 | $5.54 | $5.54 | 678,569 | — | — |
| 2021-11-19 | $5.99 | $5.99 | 722,475 | — | — |
| 2021-11-18 | $6.01 | $6.01 | 344,253 | — | — |
| 2021-11-17 | $6.19 | $6.19 | 487,328 | — | — |
| 2021-11-16 | $6.44 | $6.44 | 373,456 | — | — |
| 2021-11-15 | $6.55 | $6.55 | 296,392 | — | — |
| 2021-11-12 | $6.74 | $6.74 | 334,316 | — | — |
| 2021-11-11 | $6.81 | $6.81 | 349,424 | — | — |
| 2021-11-10 | $6.76 | $6.76 | 440,482 | — | — |
| 2021-11-09 | $7.02 | $7.02 | 572,809 | — | — |
| 2021-11-08 | $7.32 | $7.32 | 377,411 | — | — |
| 2021-11-05 | $7.50 | $7.50 | 689,926 | — | — |
| 2021-11-04 | $8.07 | $8.07 | 997,877 | — | — |
| 2021-11-03 | $7.89 | $7.89 | 3,556,199 | — | — |
| 2021-11-02 | $7.50 | $7.50 | 1,370,725 | — | — |
| 2021-11-01 | $7.30 | $7.30 | 1,436,128 | — | — |
| 2021-10-29 | $7.46 | $7.46 | 4,356,550 | — | — |
| 2021-10-28 | $7.98 | $7.98 | 24,820,895 | — | — |
| 2021-10-27 | $29.75 | $29.75 | 105,253 | — | — |
| 2021-10-26 | $30.62 | $30.62 | 88,522 | — | — |
| 2021-10-25 | $30.77 | $30.77 | 144,191 | — | — |
| 2021-10-22 | $30.54 | $30.54 | 94,809 | — | — |
| 2021-10-21 | $30.88 | $30.88 | 140,135 | — | — |
| 2021-10-20 | $30.83 | $30.83 | 149,666 | — | — |
| 2021-10-19 | $31.32 | $31.32 | 76,861 | — | — |
| 2021-10-18 | $30.82 | $30.82 | 85,886 | — | — |
| 2021-10-15 | $30.12 | $30.12 | 90,753 | — | — |
| 2021-10-14 | $30.74 | $30.74 | 88,725 | — | — |
| 2021-10-13 | $29.68 | $29.68 | 280,067 | — | — |
| 2021-10-12 | $30.36 | $30.36 | 144,698 | — | — |
| 2021-10-11 | $30.39 | $30.39 | 219,024 | — | — |
| 2021-10-08 | $31.40 | $31.40 | 142,061 | — | — |
| 2021-10-07 | $33.33 | $33.33 | 298,217 | — | — |
| 2021-10-06 | $33.65 | $33.65 | 514,808 | — | — |
| 2021-10-05 | $31.72 | $31.72 | 172,583 | — | — |
| 2021-10-04 | $31.19 | $31.19 | 288,686 | — | — |
| 2021-10-01 | $31.38 | $31.38 | 278,242 | — | — |
| 2021-09-30 | $30.31 | $30.31 | 362,708 | — | — |
| 2021-09-29 | $32.76 | $32.76 | 129,893 | — | — |
| 2021-09-28 | $35.08 | $35.08 | 116,610 | — | — |
| 2021-09-27 | $35.45 | $35.45 | 205,335 | — | — |
| 2021-09-24 | $34.77 | $34.77 | 223,486 | — | — |
| 2021-09-23 | $37.09 | $37.09 | 70,067 | — | — |
| 2021-09-22 | $35.96 | $35.96 | 183,940 | — | — |
| 2021-09-21 | $35.43 | $35.43 | 68,242 | — | — |
| 2021-09-20 | $34.70 | $34.70 | 151,897 | — | — |
| 2021-09-17 | $36.33 | $36.33 | 241,028 | — | — |
| 2021-09-16 | $35.82 | $35.82 | 118,739 | — | — |
| 2021-09-15 | $35.83 | $35.83 | 147,740 | — | — |
| 2021-09-14 | $34.53 | $34.53 | 191,545 | — | — |
| 2021-09-13 | $34.93 | $34.93 | 187,387 | — | — |
| 2021-09-10 | $34.77 | $34.77 | 294,770 | — | — |
| 2021-09-09 | $35.57 | $35.57 | 236,059 | — | — |
| 2021-09-08 | $35.92 | $35.92 | 248,836 | — | — |
| 2021-09-07 | $38.47 | $38.47 | 261,105 | — | — |
| 2021-09-03 | $39.95 | $39.95 | 134,456 | — | — |
| 2021-09-02 | $40.82 | $40.82 | 118,131 | — | — |
| 2021-09-01 | $41.10 | $41.10 | 176,030 | — | — |
| 2021-08-31 | $41.27 | $41.27 | 103,124 | — | — |
| 2021-08-30 | $42.80 | $42.80 | 204,321 | — | — |
| 2021-08-27 | $46.94 | $46.94 | 191,342 | — | — |
| 2021-08-26 | $48.73 | $48.73 | 615,295 | — | — |
| 2021-08-25 | $44.63 | $44.63 | 366,358 | — | — |
| 2021-08-24 | $37.66 | $37.66 | 175,219 | — | — |
| 2021-08-23 | $40.38 | $40.38 | 215,272 | — | — |
| 2021-08-20 | $38.05 | $38.05 | 765,266 | — | — |
| 2021-08-19 | $43.81 | $43.81 | 70,879 | — | — |
| 2021-08-18 | $44.76 | $44.76 | 66,823 | — | — |
| 2021-08-17 | $46.64 | $46.64 | 72,501 | — | — |
| 2021-08-16 | $48.93 | $48.93 | 32,651 | — | — |
| 2021-08-13 | $48.84 | $48.84 | 54,249 | — | — |
| 2021-08-12 | $48.29 | $48.29 | 48,064 | — | — |
| 2021-08-11 | $48.20 | $48.20 | 82,945 | — | — |
| 2021-08-10 | $51.65 | $51.65 | 69,966 | — | — |
| 2021-08-09 | $53.47 | $53.47 | 29,406 | — | — |
| 2021-08-06 | $52.62 | $52.62 | 36,707 | — | — |
| 2021-08-05 | $53.34 | $53.34 | 48,368 | — | — |
| 2021-08-04 | $50.67 | $50.67 | 51,207 | — | — |
| 2021-08-03 | $49.68 | $49.68 | 85,582 | — | — |
| 2021-08-02 | $48.94 | $48.94 | 85,277 | — | — |
| 2021-07-30 | $49.91 | $49.91 | 109,411 | — | — |
| 2021-07-29 | $51.24 | $51.24 | 62,057 | — | — |
| 2021-07-28 | $49.71 | $49.71 | 103,935 | — | — |
| 2021-07-27 | $48.68 | $48.68 | 171,265 | — | — |
| 2021-07-26 | $49.04 | $49.04 | 246,098 | — | — |
| 2021-07-23 | $50.92 | $50.92 | 76,658 | — | — |
| 2021-07-22 | $49.82 | $49.82 | 73,515 | — | — |
| 2021-07-21 | $51.22 | $51.22 | 110,729 | — | — |
| 2021-07-20 | $52.24 | $52.24 | 123,708 | — | — |
| 2021-07-19 | $52.44 | $52.44 | 100,893 | — | — |
| 2021-07-16 | $54.56 | $54.56 | 123,607 | — | — |
| 2021-07-15 | $57.72 | $57.72 | 66,924 | — | — |
| 2021-07-14 | $57.91 | $57.91 | 59,623 | — | — |
| 2021-07-13 | $60.95 | $60.95 | 57,190 | — | — |
| 2021-07-12 | $62.71 | $62.71 | 97,952 | — | — |
| 2021-07-09 | $61.87 | $61.87 | 63,781 | — | — |
| 2021-07-08 | $57.06 | $57.06 | 61,651 | — | — |
| 2021-07-07 | $59.24 | $59.24 | 145,205 | — | — |
| 2021-07-06 | $62.23 | $62.23 | 159,502 | — | — |
| 2021-07-02 | $59.18 | $59.18 | 78,382 | — | — |
| 2021-07-01 | $53.55 | $53.55 | 90,145 | — | — |
| 2021-06-30 | $50.35 | $50.35 | 56,683 | — | — |
| 2021-06-29 | $49.68 | $49.68 | 116,204 | — | — |
| 2021-06-28 | $50.97 | $50.97 | 126,142 | — | — |
| 2021-06-25 | $48.96 | $48.96 | 476,276 | — | — |
| 2021-06-24 | $50.02 | $50.02 | 65,606 | — | — |
| 2021-06-23 | $47.78 | $47.78 | 80,410 | — | — |
| 2021-06-22 | $45.31 | $45.31 | 57,494 | — | — |
| 2021-06-21 | $43.94 | $43.94 | 75,442 | — | — |
| 2021-06-18 | $43.21 | $43.21 | 72,400 | — | — |
| 2021-06-17 | $45.62 | $45.62 | 61,550 | — | — |
| 2021-06-16 | $46.45 | $46.45 | 58,711 | — | — |
| 2021-06-15 | $45.95 | $45.95 | 85,480 | — | — |
| 2021-06-14 | $42.89 | $42.89 | 78,281 | — | — |
| 2021-06-11 | $43.10 | $43.10 | 138,107 | — | — |
| 2021-06-10 | $41.10 | $41.10 | 73,718 | — | — |
| 2021-06-09 | $43.30 | $43.30 | 75,442 | — | — |
| 2021-06-08 | $43.80 | $43.80 | 63,476 | — | — |
| 2021-06-07 | $45.12 | $45.12 | 120,666 | — | — |
| 2021-06-04 | $46.04 | $46.04 | 136,383 | — | — |
| 2021-06-03 | $46.34 | $46.34 | 54,148 | — | — |
| 2021-06-02 | $48.46 | $48.46 | 78,686 | — | — |
| 2021-06-01 | $50.18 | $50.18 | 75,543 | — | — |
| 2021-05-28 | $50.99 | $50.99 | 58,711 | — | — |
| 2021-05-27 | $48.95 | $48.95 | 47,962 | — | — |
| 2021-05-26 | $44.70 | $44.70 | 37,518 | — | — |
| 2021-05-25 | $42.52 | $42.52 | 68,648 | — | — |
| 2021-05-24 | $45.60 | $45.60 | 41,980 | — | — |
| 2021-05-21 | $46.07 | $46.07 | 56,378 | — | — |
| 2021-05-20 | $44.35 | $44.35 | 41,168 | — | — |
| 2021-05-19 | $43.77 | $43.77 | 50,599 | — | — |
| 2021-05-18 | $44.11 | $44.11 | 81,830 | — | — |
| 2021-05-17 | $43.09 | $43.09 | 27,682 | — | — |
| 2021-05-14 | $42.74 | $42.74 | 45,427 | — | — |
| 2021-05-13 | $43.53 | $43.53 | 54,553 | — | — |
| 2021-05-12 | $43.08 | $43.08 | 51,511 | — | — |
| 2021-05-11 | $46.01 | $46.01 | 30,014 | — | — |
| 2021-05-10 | $43.39 | $43.39 | 71,791 | — | — |
| 2021-05-07 | $45.97 | $45.97 | 44,413 | — | — |
| 2021-05-06 | $44.18 | $44.18 | 38,633 | — | — |
| 2021-05-05 | $42.69 | $42.69 | 20,077 | — | — |
| 2021-05-04 | $42.68 | $42.68 | 39,952 | — | — |
| 2021-05-03 | $42.11 | $42.11 | 46,036 | — | — |
| 2021-04-30 | $40.77 | $40.77 | 44,008 | — | — |
| 2021-04-29 | $40.83 | $40.83 | 37,112 | — | — |
| 2021-04-28 | $40.81 | $40.81 | 37,315 | — | — |
| 2021-04-27 | $40.55 | $40.55 | 49,280 | — | — |
| 2021-04-26 | $39.91 | $39.91 | 35,693 | — | — |
| 2021-04-23 | $39.79 | $39.79 | 89,029 | — | — |
| 2021-04-22 | $40.02 | $40.02 | 66,214 | — | — |
| 2021-04-21 | $39.39 | $39.39 | 44,920 | — | — |
| 2021-04-20 | $37.61 | $37.61 | 34,172 | — | — |
| 2021-04-19 | $37.12 | $37.12 | 37,721 | — | — |
| 2021-04-16 | $38.89 | $38.89 | 35,591 | — | — |
| 2021-04-15 | $38.78 | $38.78 | 53,945 | — | — |
| 2021-04-14 | $40.29 | $40.29 | 39,445 | — | — |
| 2021-04-13 | $39.73 | $39.73 | 20,787 | — | — |
| 2021-04-12 | $40.67 | $40.67 | 33,158 | — | — |
| 2021-04-09 | $40.51 | $40.51 | 48,672 | — | — |
| 2021-04-08 | $39.32 | $39.32 | 34,780 | — | — |
| 2021-04-07 | $39.57 | $39.57 | 37,315 | — | — |
| 2021-04-06 | $40.76 | $40.76 | 52,322 | — | — |
| 2021-04-05 | $40.30 | $40.30 | 43,501 | — | — |
| 2021-04-01 | $40.08 | $40.08 | 41,473 | — | — |
| 2021-03-31 | $39.37 | $39.37 | 44,210 | — | — |
| 2021-03-30 | $39.29 | $39.29 | 46,036 | — | — |
| 2021-03-29 | $39.57 | $39.57 | 46,238 | — | — |
| 2021-03-26 | $41.64 | $41.64 | 35,693 | — | — |
| 2021-03-25 | $42.68 | $42.68 | 72,501 | — | — |
| 2021-03-24 | $40.21 | $40.21 | 78,078 | — | — |
| 2021-03-23 | $43.54 | $43.54 | 50,294 | — | — |
| 2021-03-22 | $44.26 | $44.26 | 53,945 | — | — |
| 2021-03-19 | $42.86 | $42.86 | 122,998 | — | — |
| 2021-03-18 | $46.36 | $46.36 | 60,434 | — | — |
| 2021-03-17 | $47.20 | $47.20 | 71,994 | — | — |
| 2021-03-16 | $44.79 | $44.79 | 44,616 | — | — |
| 2021-03-15 | $42.49 | $42.49 | 110,120 | — | — |
| 2021-03-12 | $44.88 | $44.88 | 289,801 | — | — |
| 2021-03-11 | $40.43 | $40.43 | 76,456 | — | — |
| 2021-03-10 | $37.59 | $37.59 | 104,949 | — | — |
| 2021-03-09 | $35.31 | $35.31 | 123,911 | — | — |
| 2021-03-08 | $30.10 | $30.10 | 50,092 | — | — |
| 2021-03-05 | $30.34 | $30.34 | 103,732 | — | — |
| 2021-03-04 | $30.70 | $30.70 | 77,368 | — | — |
| 2021-03-03 | $31.65 | $31.65 | 74,529 | — | — |
| 2021-03-02 | $33.40 | $33.40 | 58,609 | — | — |
| 2021-03-01 | $35.60 | $35.60 | 47,962 | — | — |
| 2021-02-26 | $35.29 | $35.29 | 87,610 | — | — |
| 2021-02-25 | $35.46 | $35.46 | 103,124 | — | — |
| 2021-02-24 | $35.50 | $35.50 | 238,594 | — | — |
| 2021-02-23 | $42.20 | $42.20 | 184,954 | — | — |
| 2021-02-22 | $44.72 | $44.72 | 299,130 | — | — |
| 2021-02-19 | $38.87 | $38.87 | 78,484 | — | — |
| 2021-02-18 | $35.84 | $35.84 | 108,092 | — | — |
| 2021-02-17 | $34.09 | $34.09 | 98,459 | — | — |
| 2021-02-16 | $32.41 | $32.41 | 56,683 | — | — |
| 2021-02-12 | $30.14 | $30.14 | 26,770 | — | — |
| 2021-02-11 | $29.69 | $29.69 | 54,452 | — | — |
| 2021-02-10 | $28.75 | $28.75 | 22,916 | — | — |
| 2021-02-09 | $29.27 | $29.27 | 46,036 | — | — |
| 2021-02-08 | $29.31 | $29.31 | 55,973 | — | — |
| 2021-02-05 | $27.61 | $27.61 | 72,400 | — | — |
| 2021-02-04 | $25.66 | $25.66 | 36,605 | — | — |
| 2021-02-03 | $24.53 | $24.53 | 174,509 | — | — |
| 2021-02-02 | $25.13 | $25.13 | 20,686 | — | — |
| 2021-02-01 | $23.19 | $23.19 | 41,980 | — | — |
| 2021-01-29 | $23.16 | $23.16 | 33,158 | — | — |
| 2021-01-28 | $23.52 | $23.52 | 35,084 | — | — |
| 2021-01-27 | $23.24 | $23.24 | 68,546 | — | — |
| 2021-01-26 | $25.16 | $25.16 | 35,084 | — | — |
| 2021-01-25 | $25.03 | $25.03 | 28,696 | — | — |
| 2021-01-22 | $25.69 | $25.69 | 30,014 | — | — |
| 2021-01-21 | $24.57 | $24.57 | 34,476 | — | — |
| 2021-01-20 | $24.27 | $24.27 | 32,752 | — | — |
| 2021-01-19 | $24.68 | $24.68 | 72,400 | — | — |
| 2021-01-15 | $24.90 | $24.90 | 46,847 | — | — |
| 2021-01-14 | $25.52 | $25.52 | 40,864 | — | — |
| 2021-01-13 | $23.76 | $23.76 | 21,395 | — | — |
| 2021-01-12 | $23.50 | $23.50 | 49,686 | — | — |
| 2021-01-11 | $24.24 | $24.24 | 27,277 | — | — |
| 2021-01-08 | $25.73 | $25.73 | 27,479 | — | — |
| 2021-01-07 | $25.93 | $25.93 | 32,955 | — | — |
| 2021-01-06 | $25.30 | $25.30 | 53,843 | — | — |
| 2021-01-05 | $24.58 | $24.58 | 132,631 | — | — |
| 2021-01-04 | $22.22 | $22.22 | 51,410 | — | — |