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
- 2010-10-20 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 | $3.93 | $4.18 | 8,704,700 | — | — |
| 2021-12-30 | $3.94 | $4.19 | 19,111,900 | — | — |
| 2021-12-29 | $3.44 | $3.66 | 21,426,500 | — | — |
| 2021-12-28 | $3.81 | $4.05 | 10,242,200 | — | — |
| 2021-12-27 | $4.00 | $4.25 | 9,233,100 | — | — |
| 2021-12-23 | $4.08 | $4.34 | 11,040,100 | — | — |
| 2021-12-22 | $4.12 | $4.38 | 11,437,300 | — | — |
| 2021-12-21 | $4.27 | $4.54 | 7,999,200 | — | — |
| 2021-12-20 | $4.15 | $4.41 | 18,879,600 | — | — |
| 2021-12-17 | $4.20 | $4.47 | 10,071,900 | — | — |
| 2021-12-16 | $4.25 | $4.52 | 6,049,400 | — | — |
| 2021-12-15 | $4.37 | $4.65 | 10,032,300 | — | — |
| 2021-12-14 | $4.41 | $4.69 | 13,595,000 | — | — |
| 2021-12-13 | $4.65 | $4.94 | 7,231,600 | — | — |
| 2021-12-10 | $5.06 | $5.38 | 14,305,700 | — | — |
| 2021-12-09 | $5.08 | $5.40 | 18,917,600 | — | — |
| 2021-12-08 | $5.33 | $5.67 | 19,157,600 | — | — |
| 2021-12-07 | $4.71 | $5.01 | 7,764,500 | — | — |
| 2021-12-06 | $4.46 | $4.74 | 13,368,300 | — | — |
| 2021-12-03 | $4.57 | $4.86 | 17,668,400 | — | — |
| 2021-12-02 | $5.01 | $5.33 | 10,411,600 | — | — |
| 2021-12-01 | $5.01 | $5.33 | 23,132,300 | — | — |
| 2021-11-30 | $5.18 | $5.51 | 15,013,600 | — | — |
| 2021-11-29 | $5.00 | $5.32 | 9,495,700 | — | — |
| 2021-11-26 | $5.11 | $5.43 | 9,193,900 | — | — |
| 2021-11-24 | $5.35 | $5.69 | 16,187,000 | — | — |
| 2021-11-23 | $4.99 | $5.31 | 31,275,900 | — | — |
| 2021-11-22 | $5.07 | $5.39 | 25,534,700 | — | — |
| 2021-11-19 | $5.16 | $5.49 | 31,507,300 | — | — |
| 2021-11-18 | $4.36 | $4.64 | 20,702,300 | — | — |
| 2021-11-17 | $4.53 | $4.82 | 11,213,300 | — | — |
| 2021-11-16 | $4.46 | $4.74 | 28,173,900 | — | — |
| 2021-11-15 | $4.24 | $4.51 | 12,277,100 | — | — |
| 2021-11-12 | $4.40 | $4.68 | 12,068,700 | — | — |
| 2021-11-11 | $4.27 | $4.54 | 24,810,100 | — | — |
| 2021-11-10 | $3.93 | $4.18 | 14,402,200 | — | — |
| 2021-11-09 | $3.85 | $4.09 | 20,210,000 | — | — |
| 2021-11-08 | $4.09 | $4.35 | 56,203,200 | — | — |
| 2021-11-05 | $3.89 | $4.14 | 8,781,200 | — | — |
| 2021-11-04 | $3.95 | $4.20 | 17,631,800 | — | — |
| 2021-11-03 | $4.15 | $4.41 | 6,377,000 | — | — |
| 2021-11-02 | $4.18 | $4.44 | 9,938,900 | — | — |
| 2021-11-01 | $4.45 | $4.73 | 13,145,200 | — | — |
| 2021-10-29 | $4.09 | $4.35 | 18,341,100 | — | — |
| 2021-10-28 | $4.35 | $4.63 | 8,401,700 | — | — |
| 2021-10-27 | $4.29 | $4.56 | 8,201,100 | — | — |
| 2021-10-26 | $4.42 | $4.70 | 14,910,300 | — | — |
| 2021-10-25 | $4.65 | $4.94 | 12,222,600 | — | — |
| 2021-10-22 | $4.82 | $5.12 | 7,704,100 | — | — |
| 2021-10-21 | $4.89 | $5.20 | 9,270,100 | — | — |
| 2021-10-20 | $4.91 | $5.22 | 15,443,600 | — | — |
| 2021-10-19 | $4.85 | $5.16 | 15,830,100 | — | — |
| 2021-10-18 | $4.51 | $4.80 | 15,309,100 | — | — |
| 2021-10-15 | $4.86 | $5.17 | 6,551,700 | — | — |
| 2021-10-14 | $4.87 | $5.18 | 12,944,200 | — | — |
| 2021-10-13 | $4.97 | $5.28 | 13,844,200 | — | — |
| 2021-10-12 | $4.70 | $5.00 | 23,098,900 | — | — |
| 2021-10-11 | $4.87 | $5.18 | 17,602,700 | — | — |
| 2021-10-08 | $4.76 | $5.06 | 7,279,900 | — | — |
| 2021-10-07 | $4.75 | $5.05 | 9,636,500 | — | — |
| 2021-10-06 | $4.60 | $4.89 | 12,420,500 | — | — |
| 2021-10-05 | $4.46 | $4.74 | 11,537,400 | — | — |
| 2021-10-04 | $4.29 | $4.56 | 17,243,600 | — | — |
| 2021-10-01 | $4.82 | $5.12 | 6,709,000 | — | — |
| 2021-09-30 | $4.84 | $5.15 | 15,887,600 | — | — |
| 2021-09-29 | $4.41 | $4.69 | 10,588,600 | — | — |
| 2021-09-28 | $4.48 | $4.76 | 7,097,000 | — | — |
| 2021-09-27 | $4.62 | $4.91 | 7,944,000 | — | — |
| 2021-09-24 | $4.52 | $4.81 | 10,450,100 | — | — |
| 2021-09-23 | $4.80 | $5.10 | 8,878,600 | — | — |
| 2021-09-22 | $4.80 | $5.10 | 17,737,400 | — | — |
| 2021-09-21 | $4.48 | $4.76 | 12,650,400 | — | — |
| 2021-09-20 | $4.36 | $4.64 | 17,655,300 | — | — |
| 2021-09-17 | $4.62 | $4.91 | 14,270,900 | — | — |
| 2021-09-16 | $4.48 | $4.76 | 14,021,100 | — | — |
| 2021-09-15 | $4.39 | $4.67 | 18,640,100 | — | — |
| 2021-09-14 | $4.67 | $4.97 | 15,336,000 | — | — |
| 2021-09-13 | $4.86 | $5.17 | 21,652,900 | — | — |
| 2021-09-10 | $4.96 | $5.27 | 28,097,300 | — | — |
| 2021-09-09 | $5.40 | $5.74 | 15,325,300 | — | — |
| 2021-09-08 | $5.31 | $5.65 | 19,115,800 | — | — |
| 2021-09-07 | $5.73 | $6.09 | 54,055,300 | — | — |
| 2021-09-03 | $5.12 | $5.44 | 15,014,900 | — | — |
| 2021-09-02 | $5.15 | $5.48 | 21,490,700 | — | — |
| 2021-09-01 | $5.32 | $5.66 | 37,689,500 | — | — |
| 2021-08-31 | $5.32 | $5.66 | 25,875,300 | — | — |
| 2021-08-30 | $5.04 | $5.36 | 35,258,400 | — | — |
| 2021-08-27 | $4.80 | $5.10 | 17,213,700 | — | — |
| 2021-08-26 | $4.92 | $5.23 | 21,056,700 | — | — |
| 2021-08-25 | $5.19 | $5.52 | 26,962,200 | — | — |
| 2021-08-24 | $5.60 | $5.95 | 62,737,300 | — | — |
| 2021-08-23 | $4.80 | $5.10 | 37,111,100 | — | — |
| 2021-08-20 | $5.13 | $5.45 | 16,689,800 | — | — |
| 2021-08-19 | $5.07 | $5.39 | 13,167,500 | — | — |
| 2021-08-18 | $5.29 | $5.62 | 11,326,100 | — | — |
| 2021-08-17 | $5.21 | $5.54 | 20,147,900 | — | — |
| 2021-08-16 | $5.20 | $5.53 | 12,641,500 | — | — |
| 2021-08-13 | $5.48 | $5.83 | 10,250,000 | — | — |
| 2021-08-12 | $5.67 | $6.03 | 15,618,000 | — | — |
| 2021-08-11 | $5.97 | $6.35 | 11,859,600 | — | — |
| 2021-08-10 | $6.30 | $6.70 | 19,668,200 | — | — |
| 2021-08-09 | $6.45 | $6.86 | 29,367,100 | — | — |
| 2021-08-06 | $5.84 | $6.21 | 16,788,400 | — | — |
| 2021-08-05 | $5.93 | $6.31 | 17,611,500 | — | — |
| 2021-08-04 | $5.70 | $6.06 | 33,930,900 | — | — |
| 2021-08-03 | $5.99 | $6.37 | 48,716,500 | — | — |
| 2021-08-02 | $5.84 | $6.21 | 39,028,500 | — | — |
| 2021-07-30 | $6.07 | $6.45 | 42,709,700 | — | — |
| 2021-07-29 | $5.87 | $6.24 | 81,661,100 | — | — |
| 2021-07-28 | $6.40 | $6.80 | 149,363,600 | — | — |
| 2021-07-27 | $5.51 | $5.86 | 129,869,300 | — | — |
| 2021-07-26 | $4.40 | $4.68 | 198,668,500 | — | — |
| 2021-07-23 | $6.00 | $6.38 | 265,087,900 | — | — |
| 2021-07-22 | $20.52 | $21.82 | 15,968,800 | — | — |
| 2021-07-21 | $21.33 | $22.68 | 21,410,100 | — | — |
| 2021-07-20 | $19.18 | $20.39 | 27,596,900 | — | — |
| 2021-07-19 | $18.70 | $19.88 | 22,898,700 | — | — |
| 2021-07-16 | $19.85 | $21.11 | 25,166,800 | — | — |
| 2021-07-15 | $21.94 | $23.33 | 11,819,500 | — | — |
| 2021-07-14 | $22.44 | $23.86 | 16,348,000 | — | — |
| 2021-07-13 | $21.52 | $22.88 | 19,926,600 | — | — |
| 2021-07-12 | $20.39 | $21.68 | 13,651,700 | — | — |
| 2021-07-09 | $21.22 | $22.56 | 43,001,400 | — | — |
| 2021-07-08 | $19.51 | $20.74 | 26,250,900 | — | — |
| 2021-07-07 | $19.41 | $20.64 | 13,216,900 | — | — |
| 2021-07-06 | $20.79 | $22.11 | 20,661,500 | — | — |
| 2021-07-02 | $21.39 | $22.74 | 19,258,400 | — | — |
| 2021-07-01 | $23.40 | $24.88 | 10,953,500 | — | — |
| 2021-06-30 | $25.23 | $26.83 | 12,038,400 | — | — |
| 2021-06-29 | $25.42 | $27.03 | 13,593,400 | — | — |
| 2021-06-28 | $24.50 | $26.05 | 15,056,200 | — | — |
| 2021-06-25 | $24.87 | $26.44 | 17,188,500 | — | — |
| 2021-06-24 | $25.42 | $27.03 | 20,401,600 | — | — |
| 2021-06-23 | $23.44 | $24.92 | 9,050,700 | — | — |
| 2021-06-22 | $22.77 | $24.21 | 10,960,600 | — | — |
| 2021-06-21 | $23.25 | $24.72 | 26,661,000 | — | — |
| 2021-06-18 | $22.38 | $23.80 | 34,079,700 | — | — |
| 2021-06-17 | $20.62 | $21.92 | 46,922,900 | — | — |
| 2021-06-16 | $23.97 | $25.49 | 38,421,300 | — | — |
| 2021-06-15 | $28.85 | $30.68 | 11,725,100 | — | — |
| 2021-06-14 | $29.82 | $31.71 | 8,752,500 | — | — |
| 2021-06-11 | $29.23 | $31.08 | 18,839,100 | — | — |
| 2021-06-10 | $31.07 | $33.04 | 35,100,300 | — | — |
| 2021-06-09 | $28.85 | $30.68 | 22,847,000 | — | — |
| 2021-06-08 | $28.05 | $29.82 | 16,497,800 | — | — |
| 2021-06-07 | $28.07 | $29.85 | 36,450,700 | — | — |
| 2021-06-04 | $30.00 | $31.90 | 29,934,600 | — | — |
| 2021-06-03 | $33.27 | $35.37 | 31,272,500 | — | — |
| 2021-06-02 | $38.31 | $40.73 | 10,028,000 | — | — |
| 2021-06-01 | $40.51 | $43.07 | 10,260,500 | — | — |
| 2021-05-28 | $39.97 | $42.50 | 7,083,900 | — | — |
| 2021-05-27 | $39.32 | $41.81 | 11,256,300 | — | — |
| 2021-05-26 | $39.47 | $41.97 | 22,321,700 | — | — |
| 2021-05-25 | $42.14 | $44.81 | 29,109,000 | — | — |
| 2021-05-24 | $35.57 | $37.82 | 39,404,900 | — | — |
| 2021-05-21 | $42.93 | $45.65 | 20,135,700 | — | — |
| 2021-05-20 | $47.94 | $50.97 | 6,285,300 | — | — |
| 2021-05-19 | $45.75 | $48.64 | 3,451,400 | — | — |
| 2021-05-18 | $46.41 | $49.35 | 8,962,000 | — | — |
| 2021-05-17 | $47.61 | $50.62 | 6,424,800 | — | — |
| 2021-05-14 | $48.74 | $51.82 | 6,965,000 | — | — |
| 2021-05-13 | $46.25 | $49.18 | 12,081,300 | — | — |
| 2021-05-12 | $52.04 | $55.33 | 8,233,200 | — | — |
| 2021-05-11 | $53.14 | $56.50 | 4,162,300 | — | — |
| 2021-05-10 | $54.21 | $57.64 | 6,478,500 | — | — |
| 2021-05-07 | $56.07 | $59.62 | 3,680,000 | — | — |
| 2021-05-06 | $55.44 | $58.95 | 5,825,300 | — | — |
| 2021-05-05 | $54.19 | $57.62 | 4,150,500 | — | — |
| 2021-05-04 | $56.23 | $59.79 | 4,300,100 | — | — |
| 2021-05-03 | $56.14 | $59.69 | 2,564,400 | — | — |
| 2021-04-30 | $56.95 | $60.55 | 4,293,200 | — | — |
| 2021-04-29 | $58.64 | $62.35 | 4,949,900 | — | — |
| 2021-04-28 | $62.26 | $66.20 | 3,849,000 | — | — |
| 2021-04-27 | $61.51 | $65.40 | 3,913,900 | — | — |
| 2021-04-26 | $62.75 | $66.72 | 4,054,800 | — | — |
| 2021-04-23 | $61.06 | $64.92 | 3,572,700 | — | — |
| 2021-04-22 | $61.64 | $65.54 | 6,778,300 | — | — |
| 2021-04-21 | $63.00 | $66.99 | 3,627,800 | — | — |
| 2021-04-20 | $62.64 | $66.60 | 7,722,700 | — | — |
| 2021-04-19 | $60.76 | $64.60 | 2,381,600 | — | — |
| 2021-04-16 | $59.36 | $63.12 | 3,340,100 | — | — |
| 2021-04-15 | $57.16 | $60.78 | 2,655,700 | — | — |
| 2021-04-14 | $57.96 | $61.63 | 2,527,900 | — | — |
| 2021-04-13 | $58.87 | $62.59 | 2,855,900 | — | — |
| 2021-04-12 | $58.46 | $62.16 | 2,858,300 | — | — |
| 2021-04-09 | $58.51 | $62.21 | 2,790,900 | — | — |
| 2021-04-08 | $58.12 | $61.80 | 3,391,200 | — | — |
| 2021-04-07 | $58.19 | $61.87 | 6,906,100 | — | — |
| 2021-04-06 | $58.45 | $62.15 | 4,914,700 | — | — |
| 2021-04-05 | $54.81 | $58.28 | 3,293,600 | — | — |
| 2021-04-01 | $56.31 | $59.87 | 6,820,100 | — | — |
| 2021-03-31 | $53.85 | $57.26 | 7,745,900 | — | — |
| 2021-03-30 | $53.42 | $56.80 | 8,986,000 | — | — |
| 2021-03-29 | $52.09 | $55.39 | 16,496,100 | — | — |
| 2021-03-26 | $56.20 | $59.76 | 34,084,400 | — | — |
| 2021-03-25 | $60.72 | $64.56 | 4,227,100 | — | — |
| 2021-03-24 | $61.08 | $64.94 | 4,939,300 | — | — |
| 2021-03-23 | $63.41 | $67.42 | 4,804,000 | — | — |
| 2021-03-22 | $65.02 | $69.13 | 2,372,100 | — | — |
| 2021-03-19 | $65.75 | $69.91 | 3,027,200 | — | — |
| 2021-03-18 | $65.77 | $69.93 | 3,811,100 | — | — |
| 2021-03-17 | $67.38 | $71.64 | 4,637,800 | — | — |
| 2021-03-16 | $70.33 | $74.78 | 2,294,200 | — | — |
| 2021-03-15 | $69.94 | $74.36 | 1,265,400 | — | — |
| 2021-03-12 | $70.20 | $74.64 | 4,482,100 | — | — |
| 2021-03-11 | $68.53 | $72.87 | 7,280,600 | — | — |
| 2021-03-10 | $66.93 | $71.16 | 7,953,000 | — | — |
| 2021-03-09 | $75.75 | $80.54 | 10,999,000 | — | — |
| 2021-03-08 | $68.84 | $73.19 | 11,801,000 | — | — |
| 2021-03-05 | $76.04 | $80.85 | 2,728,500 | — | — |
| 2021-03-04 | $75.12 | $79.87 | 3,469,800 | — | — |
| 2021-03-03 | $76.40 | $81.23 | 2,688,900 | — | — |
| 2021-03-02 | $78.48 | $83.44 | 1,638,300 | — | — |
| 2021-03-01 | $79.79 | $84.84 | 2,026,200 | — | — |
| 2021-02-26 | $77.54 | $82.45 | 3,575,100 | — | — |
| 2021-02-25 | $77.67 | $82.58 | 3,506,000 | — | — |
| 2021-02-24 | $81.34 | $86.49 | 3,047,400 | — | — |
| 2021-02-23 | $83.66 | $88.95 | 3,245,500 | — | — |
| 2021-02-22 | $84.83 | $90.20 | 3,875,000 | — | — |
| 2021-02-19 | $90.15 | $95.85 | 2,987,100 | — | — |
| 2021-02-18 | $86.58 | $92.06 | 1,467,400 | — | — |
| 2021-02-17 | $85.70 | $91.12 | 1,986,400 | — | — |
| 2021-02-16 | $87.51 | $93.05 | 2,508,700 | — | — |
| 2021-02-12 | $89.10 | $94.74 | 1,274,500 | — | — |
| 2021-02-11 | $87.64 | $93.18 | 1,515,700 | — | — |
| 2021-02-10 | $87.29 | $92.81 | 3,929,300 | — | — |
| 2021-02-09 | $84.98 | $90.36 | 4,365,700 | — | — |
| 2021-02-08 | $79.92 | $84.98 | 1,775,300 | — | — |
| 2021-02-05 | $80.37 | $85.45 | 3,180,800 | — | — |
| 2021-02-04 | $79.40 | $84.42 | 3,450,000 | — | — |
| 2021-02-03 | $78.59 | $83.56 | 3,824,900 | — | — |
| 2021-02-02 | $81.17 | $86.30 | 5,691,400 | — | — |
| 2021-02-01 | $76.60 | $81.45 | 3,658,900 | — | — |
| 2021-01-29 | $76.88 | $81.74 | 4,507,000 | — | — |
| 2021-01-28 | $75.14 | $79.89 | 4,674,100 | — | — |
| 2021-01-27 | $78.38 | $83.34 | 3,378,500 | — | — |
| 2021-01-26 | $78.80 | $83.79 | 3,162,100 | — | — |
| 2021-01-25 | $78.65 | $83.63 | 5,790,300 | — | — |
| 2021-01-22 | $76.00 | $80.81 | 6,428,400 | — | — |
| 2021-01-21 | $78.04 | $82.98 | 16,217,900 | — | — |
| 2021-01-20 | $67.74 | $72.03 | 5,610,900 | — | — |
| 2021-01-19 | $68.33 | $72.65 | 4,249,000 | — | — |
| 2021-01-15 | $65.60 | $69.75 | 2,199,700 | — | — |
| 2021-01-14 | $65.10 | $69.22 | 2,596,300 | — | — |
| 2021-01-13 | $65.81 | $69.97 | 3,303,400 | — | — |
| 2021-01-12 | $65.51 | $69.65 | 2,591,200 | — | — |
| 2021-01-11 | $66.51 | $70.72 | 1,904,800 | — | — |
| 2021-01-08 | $67.82 | $72.11 | 4,539,600 | — | — |
| 2021-01-07 | $65.11 | $69.23 | 4,898,300 | — | — |
| 2021-01-06 | $66.78 | $71.00 | 3,777,100 | — | — |
| 2021-01-05 | $68.88 | $73.24 | 3,889,900 | — | — |
| 2021-01-04 | $69.22 | $73.60 | 2,963,500 | — | — |