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
- 2020-12-04 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 | $6.25 | $6.25 | 104,920 | — | — |
| 2021-12-30 | $6.25 | $6.25 | 96,840 | — | — |
| 2021-12-29 | $5.90 | $5.90 | 70,280 | — | — |
| 2021-12-28 | $5.85 | $5.85 | 39,200 | — | — |
| 2021-12-27 | $6.45 | $6.45 | 152,620 | — | — |
| 2021-12-23 | $6.25 | $6.25 | 33,260 | — | — |
| 2021-12-22 | $6.40 | $6.40 | 77,920 | — | — |
| 2021-12-21 | $6.40 | $6.40 | 100,560 | — | — |
| 2021-12-20 | $6.90 | $6.90 | 52,260 | — | — |
| 2021-12-17 | $7.10 | $7.10 | 70,320 | — | — |
| 2021-12-16 | $6.35 | $6.35 | 68,300 | — | — |
| 2021-12-15 | $6.90 | $6.90 | 132,640 | — | — |
| 2021-12-14 | $7.00 | $7.00 | 80,120 | — | — |
| 2021-12-13 | $7.35 | $7.35 | 89,720 | — | — |
| 2021-12-10 | $7.70 | $7.70 | 352,840 | — | — |
| 2021-12-09 | $7.75 | $7.75 | 82,880 | — | — |
| 2021-12-08 | $8.30 | $8.30 | 80,860 | — | — |
| 2021-12-07 | $7.90 | $7.90 | 65,680 | — | — |
| 2021-12-06 | $7.40 | $7.40 | 69,400 | — | — |
| 2021-12-03 | $6.95 | $6.95 | 112,360 | — | — |
| 2021-12-02 | $8.40 | $8.40 | 57,660 | — | — |
| 2021-12-01 | $8.75 | $8.75 | 58,740 | — | — |
| 2021-11-30 | $9.65 | $9.65 | 136,920 | — | — |
| 2021-11-29 | $9.45 | $9.45 | 64,260 | — | — |
| 2021-11-26 | $8.90 | $8.90 | 80,380 | — | — |
| 2021-11-24 | $9.60 | $9.60 | 83,680 | — | — |
| 2021-11-23 | $9.70 | $9.70 | 109,780 | — | — |
| 2021-11-22 | $10.25 | $10.25 | 132,720 | — | — |
| 2021-11-19 | $11.90 | $11.90 | 102,460 | — | — |
| 2021-11-18 | $11.75 | $11.75 | 232,220 | — | — |
| 2021-11-17 | $14.05 | $14.05 | 240,880 | — | — |
| 2021-11-16 | $16.48 | $16.48 | 44,710 | — | — |
| 2021-11-15 | $16.18 | $16.18 | 78,050 | — | — |
| 2021-11-12 | $17.00 | $17.00 | 83,075 | — | — |
| 2021-11-11 | $17.20 | $17.20 | 55,785 | — | — |
| 2021-11-10 | $17.08 | $17.08 | 42,025 | — | — |
| 2021-11-09 | $17.36 | $17.36 | 124,365 | — | — |
| 2021-11-08 | $19.14 | $19.14 | 92,155 | — | — |
| 2021-11-05 | $18.20 | $18.20 | 62,710 | — | — |
| 2021-11-04 | $19.60 | $19.60 | 110,855 | — | — |
| 2021-11-03 | $20.00 | $20.00 | 131,570 | — | — |
| 2021-11-02 | $18.86 | $18.86 | 113,625 | — | — |
| 2021-11-01 | $16.64 | $16.64 | 42,565 | — | — |
| 2021-10-29 | $16.50 | $16.50 | 73,785 | — | — |
| 2021-10-28 | $17.80 | $17.80 | 93,715 | — | — |
| 2021-10-27 | $18.60 | $18.60 | 791,855 | — | — |
| 2021-10-26 | $16.72 | $16.72 | 249,535 | — | — |
| 2021-10-25 | $16.54 | $16.54 | 149,120 | — | — |
| 2021-10-22 | $16.04 | $16.04 | 42,765 | — | — |
| 2021-10-21 | $16.62 | $16.62 | 46,105 | — | — |
| 2021-10-20 | $16.66 | $16.66 | 53,380 | — | — |
| 2021-10-19 | $16.78 | $16.78 | 48,345 | — | — |
| 2021-10-18 | $16.62 | $16.62 | 65,380 | — | — |
| 2021-10-15 | $17.14 | $17.14 | 39,120 | — | — |
| 2021-10-14 | $17.52 | $17.52 | 39,480 | — | — |
| 2021-10-13 | $17.70 | $17.70 | 72,260 | — | — |
| 2021-10-12 | $17.00 | $17.00 | 54,535 | — | — |
| 2021-10-11 | $16.94 | $16.94 | 102,265 | — | — |
| 2021-10-08 | $17.00 | $17.00 | 82,885 | — | — |
| 2021-10-07 | $17.00 | $17.00 | 59,495 | — | — |
| 2021-10-06 | $16.96 | $16.96 | 21,165 | — | — |
| 2021-10-05 | $17.00 | $17.00 | 35,865 | — | — |
| 2021-10-04 | $16.44 | $16.44 | 47,090 | — | — |
| 2021-10-01 | $17.50 | $17.50 | 61,705 | — | — |
| 2021-09-30 | $18.00 | $18.00 | 70,910 | — | — |
| 2021-09-29 | $17.44 | $17.44 | 133,240 | — | — |
| 2021-09-28 | $18.88 | $18.88 | 56,040 | — | — |
| 2021-09-27 | $20.40 | $20.40 | 79,255 | — | — |
| 2021-09-24 | $19.28 | $19.28 | 55,765 | — | — |
| 2021-09-23 | $20.20 | $20.20 | 52,645 | — | — |
| 2021-09-22 | $21.00 | $21.00 | 77,550 | — | — |
| 2021-09-21 | $19.70 | $19.70 | 37,080 | — | — |
| 2021-09-20 | $19.50 | $19.50 | 78,005 | — | — |
| 2021-09-17 | $21.80 | $21.80 | 57,045 | — | — |
| 2021-09-16 | $22.00 | $22.00 | 35,165 | — | — |
| 2021-09-15 | $21.80 | $21.80 | 39,490 | — | — |
| 2021-09-14 | $22.00 | $22.00 | 49,515 | — | — |
| 2021-09-13 | $23.00 | $23.00 | 38,195 | — | — |
| 2021-09-10 | $23.00 | $23.00 | 48,390 | — | — |
| 2021-09-09 | $24.80 | $24.80 | 29,155 | — | — |
| 2021-09-08 | $24.00 | $24.00 | 69,830 | — | — |
| 2021-09-07 | $26.40 | $26.40 | 84,160 | — | — |
| 2021-09-03 | $25.40 | $25.40 | 113,130 | — | — |
| 2021-09-02 | $25.60 | $25.60 | 265,380 | — | — |
| 2021-09-01 | $26.60 | $26.60 | 334,625 | — | — |
| 2021-08-31 | $22.00 | $22.00 | 135,410 | — | — |
| 2021-08-30 | $22.00 | $22.00 | 118,705 | — | — |
| 2021-08-27 | $21.20 | $21.20 | 94,130 | — | — |
| 2021-08-26 | $21.00 | $21.00 | 143,640 | — | — |
| 2021-08-25 | $22.40 | $22.40 | 135,605 | — | — |
| 2021-08-24 | $23.60 | $23.60 | 298,570 | — | — |
| 2021-08-23 | $20.40 | $20.40 | 40,985 | — | — |
| 2021-08-20 | $21.40 | $21.40 | 57,805 | — | — |
| 2021-08-19 | $21.60 | $21.60 | 84,745 | — | — |
| 2021-08-18 | $20.80 | $20.80 | 58,850 | — | — |
| 2021-08-17 | $21.00 | $21.00 | 67,200 | — | — |
| 2021-08-16 | $20.80 | $20.80 | 64,850 | — | — |
| 2021-08-13 | $21.60 | $21.60 | 36,675 | — | — |
| 2021-08-12 | $22.20 | $22.20 | 46,865 | — | — |
| 2021-08-11 | $23.20 | $23.20 | 47,175 | — | — |
| 2021-08-10 | $23.60 | $23.60 | 47,110 | — | — |
| 2021-08-09 | $24.60 | $24.60 | 141,185 | — | — |
| 2021-08-06 | $22.40 | $22.40 | 64,110 | — | — |
| 2021-08-05 | $22.80 | $22.80 | 89,260 | — | — |
| 2021-08-04 | $22.00 | $22.00 | 190,595 | — | — |
| 2021-08-03 | $22.80 | $22.80 | 174,125 | — | — |
| 2021-08-02 | $22.00 | $22.00 | 131,985 | — | — |
| 2021-07-30 | $22.40 | $22.40 | 133,565 | — | — |
| 2021-07-29 | $24.20 | $24.20 | 193,480 | — | — |
| 2021-07-28 | $24.40 | $24.40 | 420,470 | — | — |
| 2021-07-27 | $23.20 | $23.20 | 1,218,080 | — | — |
| 2021-07-26 | $20.80 | $20.80 | 408,855 | — | — |
| 2021-07-23 | $28.20 | $28.20 | 662,145 | — | — |
| 2021-07-22 | $46.00 | $46.00 | 55,395 | — | — |
| 2021-07-21 | $49.80 | $49.80 | 22,185 | — | — |
| 2021-07-20 | $48.60 | $48.60 | 58,670 | — | — |
| 2021-07-19 | $49.00 | $49.00 | 28,880 | — | — |
| 2021-07-16 | $50.40 | $50.40 | 32,405 | — | — |
| 2021-07-15 | $51.80 | $51.80 | 26,670 | — | — |
| 2021-07-14 | $52.20 | $52.20 | 55,350 | — | — |
| 2021-07-13 | $55.00 | $55.00 | 70,220 | — | — |
| 2021-07-12 | $54.20 | $54.20 | 32,675 | — | — |
| 2021-07-09 | $55.80 | $55.80 | 49,555 | — | — |
| 2021-07-08 | $56.40 | $56.40 | 74,715 | — | — |
| 2021-07-07 | $55.40 | $55.40 | 64,810 | — | — |
| 2021-07-06 | $59.60 | $59.60 | 88,560 | — | — |
| 2021-07-02 | $63.00 | $63.00 | 109,010 | — | — |
| 2021-07-01 | $66.60 | $66.60 | 86,760 | — | — |
| 2021-06-30 | $73.00 | $73.00 | 130,320 | — | — |
| 2021-06-29 | $69.40 | $69.40 | 112,140 | — | — |
| 2021-06-28 | $73.00 | $73.00 | 81,255 | — | — |
| 2021-06-25 | $73.80 | $73.80 | 66,115 | — | — |
| 2021-06-24 | $74.00 | $74.00 | 60,125 | — | — |
| 2021-06-23 | $74.00 | $74.00 | 47,465 | — | — |
| 2021-06-22 | $72.80 | $72.80 | 52,325 | — | — |
| 2021-06-21 | $74.80 | $74.80 | 89,655 | — | — |
| 2021-06-18 | $80.00 | $80.00 | 74,095 | — | — |
| 2021-06-17 | $79.20 | $79.20 | 74,190 | — | — |
| 2021-06-16 | $82.80 | $82.80 | 74,445 | — | — |
| 2021-06-15 | $88.60 | $88.60 | 47,380 | — | — |
| 2021-06-14 | $91.20 | $91.20 | 69,715 | — | — |
| 2021-06-11 | $91.20 | $91.20 | 261,875 | — | — |
| 2021-06-10 | $83.00 | $83.00 | 103,090 | — | — |
| 2021-06-09 | $80.80 | $80.80 | 152,350 | — | — |
| 2021-06-08 | $83.60 | $83.60 | 110,575 | — | — |
| 2021-06-07 | $78.40 | $78.40 | 169,925 | — | — |
| 2021-06-04 | $86.20 | $86.20 | 191,295 | — | — |
| 2021-06-03 | $97.80 | $97.80 | 75,775 | — | — |
| 2021-06-02 | $108.40 | $108.40 | 46,115 | — | — |
| 2021-06-01 | $106.40 | $106.40 | 69,350 | — | — |
| 2021-05-28 | $97.20 | $97.20 | 27,490 | — | — |
| 2021-05-27 | $99.80 | $99.80 | 46,385 | — | — |
| 2021-05-26 | $99.00 | $99.00 | 29,320 | — | — |
| 2021-05-25 | $94.40 | $94.40 | 65,475 | — | — |
| 2021-05-24 | $88.40 | $88.40 | 57,800 | — | — |
| 2021-05-21 | $94.20 | $94.20 | 29,785 | — | — |
| 2021-05-20 | $99.60 | $99.60 | 21,750 | — | — |
| 2021-05-19 | $95.80 | $95.80 | 15,540 | — | — |
| 2021-05-18 | $98.20 | $98.20 | 20,750 | — | — |
| 2021-05-17 | $94.80 | $94.80 | 18,685 | — | — |
| 2021-05-14 | $94.60 | $94.60 | 51,550 | — | — |
| 2021-05-13 | $86.00 | $86.00 | 59,520 | — | — |
| 2021-05-12 | $100.00 | $100.00 | 49,980 | — | — |
| 2021-05-11 | $107.40 | $107.40 | 36,535 | — | — |
| 2021-05-10 | $102.80 | $102.80 | 50,340 | — | — |
| 2021-05-07 | $113.40 | $113.40 | 21,305 | — | — |
| 2021-05-06 | $114.20 | $114.20 | 39,755 | — | — |
| 2021-05-05 | $119.80 | $119.80 | 23,745 | — | — |
| 2021-05-04 | $123.20 | $123.20 | 38,895 | — | — |
| 2021-05-03 | $123.40 | $123.40 | 36,905 | — | — |
| 2021-04-30 | $131.40 | $131.40 | 25,205 | — | — |
| 2021-04-29 | $134.20 | $134.20 | 35,300 | — | — |
| 2021-04-28 | $143.80 | $143.80 | 30,950 | — | — |
| 2021-04-27 | $137.80 | $137.80 | 27,235 | — | — |
| 2021-04-26 | $143.60 | $143.60 | 49,585 | — | — |
| 2021-04-23 | $145.80 | $145.80 | 62,865 | — | — |
| 2021-04-22 | $133.40 | $133.40 | 40,415 | — | — |
| 2021-04-21 | $138.40 | $138.40 | 42,795 | — | — |
| 2021-04-20 | $124.60 | $124.60 | 43,045 | — | — |
| 2021-04-19 | $130.20 | $130.20 | 37,735 | — | — |
| 2021-04-16 | $125.60 | $125.60 | 65,370 | — | — |
| 2021-04-15 | $131.40 | $131.40 | 53,760 | — | — |
| 2021-04-14 | $132.80 | $132.80 | 42,105 | — | — |
| 2021-04-13 | $129.80 | $129.80 | 53,285 | — | — |
| 2021-04-12 | $131.60 | $131.60 | 49,360 | — | — |
| 2021-04-09 | $139.20 | $139.20 | 85,690 | — | — |
| 2021-04-08 | $151.00 | $151.00 | 41,100 | — | — |
| 2021-04-07 | $140.80 | $140.80 | 42,830 | — | — |
| 2021-04-06 | $148.20 | $148.20 | 37,005 | — | — |
| 2021-04-05 | $139.60 | $139.60 | 51,875 | — | — |
| 2021-04-01 | $149.80 | $149.80 | 60,585 | — | — |
| 2021-03-31 | $142.80 | $142.80 | 81,220 | — | — |
| 2021-03-30 | $151.00 | $151.00 | 159,225 | — | — |
| 2021-03-29 | $131.80 | $131.80 | 62,255 | — | — |
| 2021-03-26 | $137.60 | $137.60 | 151,770 | — | — |
| 2021-03-25 | $157.00 | $157.00 | 57,520 | — | — |
| 2021-03-24 | $156.40 | $156.40 | 79,465 | — | — |
| 2021-03-23 | $175.00 | $175.00 | 81,445 | — | — |
| 2021-03-22 | $185.80 | $185.80 | 107,055 | — | — |
| 2021-03-19 | $198.60 | $198.60 | 93,685 | — | — |
| 2021-03-18 | $200.60 | $200.60 | 75,065 | — | — |
| 2021-03-17 | $204.60 | $204.60 | 95,225 | — | — |
| 2021-03-16 | $212.00 | $212.00 | 76,055 | — | — |
| 2021-03-15 | $225.80 | $225.80 | 55,365 | — | — |
| 2021-03-12 | $223.20 | $223.20 | 56,760 | — | — |
| 2021-03-11 | $230.20 | $230.20 | 78,370 | — | — |
| 2021-03-10 | $219.20 | $219.20 | 117,290 | — | — |
| 2021-03-09 | $240.00 | $240.00 | 78,045 | — | — |
| 2021-03-08 | $223.00 | $223.00 | 91,200 | — | — |
| 2021-03-05 | $245.60 | $245.60 | 88,980 | — | — |
| 2021-03-04 | $222.00 | $222.00 | 133,615 | — | — |
| 2021-03-03 | $261.00 | $261.00 | 53,285 | — | — |
| 2021-03-02 | $272.20 | $272.20 | 52,485 | — | — |
| 2021-03-01 | $285.00 | $285.00 | 36,715 | — | — |
| 2021-02-26 | $277.20 | $277.20 | 73,235 | — | — |
| 2021-02-25 | $293.40 | $293.40 | 60,780 | — | — |
| 2021-02-24 | $300.00 | $300.00 | 38,030 | — | — |
| 2021-02-23 | $302.80 | $302.80 | 112,055 | — | — |
| 2021-02-22 | $315.20 | $315.20 | 49,965 | — | — |
| 2021-02-19 | $338.20 | $338.20 | 50,085 | — | — |
| 2021-02-18 | $332.60 | $332.60 | 79,225 | — | — |
| 2021-02-17 | $350.40 | $350.40 | 114,360 | — | — |
| 2021-02-16 | $331.00 | $331.00 | 94,300 | — | — |
| 2021-02-12 | $308.20 | $308.20 | 65,580 | — | — |
| 2021-02-11 | $314.60 | $314.60 | 139,570 | — | — |
| 2021-02-10 | $285.00 | $285.00 | 85,950 | — | — |
| 2021-02-09 | $287.80 | $287.80 | 76,710 | — | — |
| 2021-02-08 | $286.20 | $286.20 | 71,135 | — | — |
| 2021-02-05 | $289.20 | $289.20 | 67,190 | — | — |
| 2021-02-04 | $290.00 | $290.00 | 72,590 | — | — |
| 2021-02-03 | $280.40 | $280.40 | 106,270 | — | — |
| 2021-02-02 | $284.40 | $284.40 | 87,055 | — | — |
| 2021-02-01 | $280.20 | $280.20 | 208,025 | — | — |
| 2021-01-29 | $325.80 | $325.80 | 88,290 | — | — |
| 2021-01-28 | $334.60 | $334.60 | 46,430 | — | — |
| 2021-01-27 | $336.40 | $336.40 | 102,630 | — | — |
| 2021-01-26 | $371.20 | $371.20 | 226,900 | — | — |
| 2021-01-25 | $314.20 | $314.20 | 100,700 | — | — |
| 2021-01-22 | $338.00 | $338.00 | 108,310 | — | — |
| 2021-01-21 | $344.20 | $344.20 | 163,270 | — | — |
| 2021-01-20 | $363.20 | $363.20 | 586,570 | — | — |
| 2021-01-19 | $245.00 | $245.00 | 54,660 | — | — |
| 2021-01-15 | $241.60 | $241.60 | 65,345 | — | — |
| 2021-01-14 | $245.20 | $245.20 | 93,000 | — | — |
| 2021-01-13 | $254.20 | $254.20 | 38,075 | — | — |
| 2021-01-12 | $258.00 | $258.00 | 44,375 | — | — |
| 2021-01-11 | $249.80 | $249.80 | 47,525 | — | — |
| 2021-01-08 | $266.00 | $266.00 | 103,150 | — | — |
| 2021-01-07 | $262.20 | $262.20 | 108,220 | — | — |
| 2021-01-06 | $270.00 | $270.00 | 88,940 | — | — |
| 2021-01-05 | $253.60 | $253.60 | 39,185 | — | — |
| 2021-01-04 | $260.00 | $260.00 | 52,810 | — | — |