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
- 2013-09-26 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 | $5.14 | $5.14 | 618,500 | — | — |
| 2021-12-30 | $5.35 | $5.35 | 609,700 | — | — |
| 2021-12-29 | $5.30 | $5.30 | 423,600 | — | — |
| 2021-12-28 | $5.48 | $5.48 | 356,400 | — | — |
| 2021-12-27 | $5.59 | $5.59 | 559,200 | — | — |
| 2021-12-23 | $5.64 | $5.64 | 640,900 | — | — |
| 2021-12-22 | $5.46 | $5.46 | 484,500 | — | — |
| 2021-12-21 | $5.47 | $5.47 | 393,400 | — | — |
| 2021-12-20 | $5.38 | $5.38 | 357,400 | — | — |
| 2021-12-17 | $5.67 | $5.67 | 596,500 | — | — |
| 2021-12-16 | $5.44 | $5.44 | 503,800 | — | — |
| 2021-12-15 | $5.74 | $5.74 | 280,200 | — | — |
| 2021-12-14 | $5.61 | $5.61 | 396,400 | — | — |
| 2021-12-13 | $5.69 | $5.69 | 321,000 | — | — |
| 2021-12-10 | $5.78 | $5.78 | 435,400 | — | — |
| 2021-12-09 | $5.93 | $5.93 | 529,500 | — | — |
| 2021-12-08 | $5.91 | $5.91 | 362,100 | — | — |
| 2021-12-07 | $5.68 | $5.68 | 406,000 | — | — |
| 2021-12-06 | $5.46 | $5.46 | 536,500 | — | — |
| 2021-12-03 | $5.40 | $5.40 | 536,700 | — | — |
| 2021-12-02 | $5.53 | $5.53 | 549,400 | — | — |
| 2021-12-01 | $5.67 | $5.67 | 738,200 | — | — |
| 2021-11-30 | $5.91 | $5.91 | 484,300 | — | — |
| 2021-11-29 | $5.95 | $5.95 | 409,500 | — | — |
| 2021-11-26 | $6.03 | $6.03 | 282,200 | — | — |
| 2021-11-24 | $6.03 | $6.03 | 334,100 | — | — |
| 2021-11-23 | $5.92 | $5.92 | 624,300 | — | — |
| 2021-11-22 | $6.00 | $6.00 | 466,000 | — | — |
| 2021-11-19 | $6.16 | $6.16 | 484,500 | — | — |
| 2021-11-18 | $6.03 | $6.03 | 779,900 | — | — |
| 2021-11-17 | $6.01 | $6.01 | 901,400 | — | — |
| 2021-11-16 | $6.01 | $6.01 | 698,800 | — | — |
| 2021-11-15 | $6.04 | $6.04 | 653,500 | — | — |
| 2021-11-12 | $6.08 | $6.08 | 705,100 | — | — |
| 2021-11-11 | $6.04 | $6.04 | 969,700 | — | — |
| 2021-11-10 | $5.75 | $5.75 | 922,700 | — | — |
| 2021-11-09 | $5.75 | $5.75 | 1,238,000 | — | — |
| 2021-11-08 | $5.85 | $5.85 | 7,146,500 | — | — |
| 2021-11-05 | $5.86 | $5.86 | 5,693,100 | — | — |
| 2021-11-04 | $8.64 | $8.64 | 1,252,400 | — | — |
| 2021-11-03 | $8.37 | $8.37 | 709,900 | — | — |
| 2021-11-02 | $7.86 | $7.86 | 666,800 | — | — |
| 2021-11-01 | $7.66 | $7.66 | 302,000 | — | — |
| 2021-10-29 | $7.65 | $7.65 | 272,300 | — | — |
| 2021-10-28 | $7.66 | $7.66 | 380,400 | — | — |
| 2021-10-27 | $7.69 | $7.69 | 385,900 | — | — |
| 2021-10-26 | $7.50 | $7.50 | 510,000 | — | — |
| 2021-10-25 | $7.59 | $7.59 | 252,400 | — | — |
| 2021-10-22 | $7.50 | $7.50 | 432,100 | — | — |
| 2021-10-21 | $7.52 | $7.52 | 234,500 | — | — |
| 2021-10-20 | $7.41 | $7.41 | 305,600 | — | — |
| 2021-10-19 | $7.42 | $7.42 | 233,500 | — | — |
| 2021-10-18 | $7.16 | $7.16 | 210,000 | — | — |
| 2021-10-15 | $7.22 | $7.22 | 211,000 | — | — |
| 2021-10-14 | $7.34 | $7.34 | 362,100 | — | — |
| 2021-10-13 | $7.20 | $7.20 | 360,900 | — | — |
| 2021-10-12 | $6.75 | $6.75 | 292,500 | — | — |
| 2021-10-11 | $6.81 | $6.81 | 195,200 | — | — |
| 2021-10-08 | $6.79 | $6.79 | 357,600 | — | — |
| 2021-10-07 | $6.90 | $6.90 | 463,600 | — | — |
| 2021-10-06 | $6.87 | $6.87 | 224,800 | — | — |
| 2021-10-05 | $6.87 | $6.87 | 309,900 | — | — |
| 2021-10-04 | $6.81 | $6.81 | 307,800 | — | — |
| 2021-10-01 | $7.19 | $7.19 | 261,800 | — | — |
| 2021-09-30 | $7.18 | $7.18 | 247,900 | — | — |
| 2021-09-29 | $7.04 | $7.04 | 273,400 | — | — |
| 2021-09-28 | $7.05 | $7.05 | 248,700 | — | — |
| 2021-09-27 | $7.24 | $7.24 | 297,000 | — | — |
| 2021-09-24 | $7.24 | $7.24 | 242,800 | — | — |
| 2021-09-23 | $7.16 | $7.16 | 228,400 | — | — |
| 2021-09-22 | $6.98 | $6.98 | 448,200 | — | — |
| 2021-09-21 | $6.78 | $6.78 | 351,200 | — | — |
| 2021-09-20 | $6.97 | $6.97 | 442,600 | — | — |
| 2021-09-17 | $7.46 | $7.46 | 515,800 | — | — |
| 2021-09-16 | $7.46 | $7.46 | 288,000 | — | — |
| 2021-09-15 | $7.28 | $7.28 | 486,300 | — | — |
| 2021-09-14 | $7.21 | $7.21 | 330,600 | — | — |
| 2021-09-13 | $7.45 | $7.45 | 372,900 | — | — |
| 2021-09-10 | $7.43 | $7.43 | 259,800 | — | — |
| 2021-09-09 | $7.72 | $7.72 | 425,600 | — | — |
| 2021-09-08 | $7.78 | $7.78 | 292,200 | — | — |
| 2021-09-07 | $7.81 | $7.81 | 415,900 | — | — |
| 2021-09-03 | $7.72 | $7.72 | 330,800 | — | — |
| 2021-09-02 | $7.77 | $7.77 | 411,500 | — | — |
| 2021-09-01 | $7.63 | $7.63 | 605,100 | — | — |
| 2021-08-31 | $7.33 | $7.33 | 328,300 | — | — |
| 2021-08-30 | $7.28 | $7.28 | 315,800 | — | — |
| 2021-08-27 | $7.30 | $7.30 | 378,100 | — | — |
| 2021-08-26 | $7.09 | $7.09 | 332,900 | — | — |
| 2021-08-25 | $6.92 | $6.92 | 323,200 | — | — |
| 2021-08-24 | $6.88 | $6.88 | 418,000 | — | — |
| 2021-08-23 | $6.73 | $6.73 | 488,800 | — | — |
| 2021-08-20 | $6.62 | $6.62 | 283,800 | — | — |
| 2021-08-19 | $6.52 | $6.52 | 405,000 | — | — |
| 2021-08-18 | $6.69 | $6.69 | 504,400 | — | — |
| 2021-08-17 | $6.52 | $6.52 | 861,800 | — | — |
| 2021-08-16 | $6.76 | $6.76 | 450,200 | — | — |
| 2021-08-13 | $7.04 | $7.04 | 791,400 | — | — |
| 2021-08-12 | $7.00 | $7.00 | 534,500 | — | — |
| 2021-08-11 | $6.97 | $6.97 | 696,200 | — | — |
| 2021-08-10 | $7.12 | $7.12 | 585,900 | — | — |
| 2021-08-09 | $7.52 | $7.52 | 740,200 | — | — |
| 2021-08-06 | $7.15 | $7.15 | 1,627,300 | — | — |
| 2021-08-05 | $7.70 | $7.70 | 485,300 | — | — |
| 2021-08-04 | $7.71 | $7.71 | 563,300 | — | — |
| 2021-08-03 | $7.62 | $7.62 | 672,300 | — | — |
| 2021-08-02 | $7.64 | $7.64 | 421,200 | — | — |
| 2021-07-30 | $7.73 | $7.73 | 369,700 | — | — |
| 2021-07-29 | $7.77 | $7.77 | 320,900 | — | — |
| 2021-07-28 | $7.55 | $7.55 | 451,100 | — | — |
| 2021-07-27 | $7.21 | $7.21 | 453,100 | — | — |
| 2021-07-26 | $7.35 | $7.35 | 348,800 | — | — |
| 2021-07-23 | $7.33 | $7.33 | 407,900 | — | — |
| 2021-07-22 | $7.40 | $7.40 | 460,900 | — | — |
| 2021-07-21 | $7.71 | $7.71 | 319,400 | — | — |
| 2021-07-20 | $7.41 | $7.41 | 453,900 | — | — |
| 2021-07-19 | $7.27 | $7.27 | 685,200 | — | — |
| 2021-07-16 | $7.31 | $7.31 | 406,000 | — | — |
| 2021-07-15 | $7.52 | $7.52 | 489,700 | — | — |
| 2021-07-14 | $7.62 | $7.62 | 425,900 | — | — |
| 2021-07-13 | $7.83 | $7.83 | 248,700 | — | — |
| 2021-07-12 | $7.96 | $7.96 | 358,200 | — | — |
| 2021-07-09 | $8.02 | $8.02 | 415,200 | — | — |
| 2021-07-08 | $7.76 | $7.76 | 561,800 | — | — |
| 2021-07-07 | $7.80 | $7.80 | 526,200 | — | — |
| 2021-07-06 | $8.16 | $8.16 | 561,000 | — | — |
| 2021-07-02 | $8.39 | $8.39 | 326,200 | — | — |
| 2021-07-01 | $8.40 | $8.40 | 387,600 | — | — |
| 2021-06-30 | $8.47 | $8.47 | 483,500 | — | — |
| 2021-06-29 | $8.67 | $8.67 | 550,700 | — | — |
| 2021-06-28 | $8.86 | $8.86 | 762,100 | — | — |
| 2021-06-25 | $8.82 | $8.82 | 3,761,300 | — | — |
| 2021-06-24 | $8.40 | $8.40 | 475,600 | — | — |
| 2021-06-23 | $8.36 | $8.36 | 334,900 | — | — |
| 2021-06-22 | $8.47 | $8.47 | 531,500 | — | — |
| 2021-06-21 | $8.34 | $8.34 | 497,400 | — | — |
| 2021-06-18 | $8.24 | $8.24 | 836,500 | — | — |
| 2021-06-17 | $8.62 | $8.62 | 384,200 | — | — |
| 2021-06-16 | $8.78 | $8.78 | 356,000 | — | — |
| 2021-06-15 | $8.69 | $8.69 | 358,200 | — | — |
| 2021-06-14 | $8.79 | $8.79 | 446,000 | — | — |
| 2021-06-11 | $8.79 | $8.79 | 279,600 | — | — |
| 2021-06-10 | $8.63 | $8.63 | 388,000 | — | — |
| 2021-06-09 | $8.69 | $8.69 | 368,100 | — | — |
| 2021-06-08 | $8.85 | $8.85 | 583,300 | — | — |
| 2021-06-07 | $8.68 | $8.68 | 510,200 | — | — |
| 2021-06-04 | $8.44 | $8.44 | 413,100 | — | — |
| 2021-06-03 | $8.39 | $8.39 | 509,500 | — | — |
| 2021-06-02 | $8.64 | $8.64 | 761,000 | — | — |
| 2021-06-01 | $8.54 | $8.54 | 580,600 | — | — |
| 2021-05-28 | $8.23 | $8.23 | 415,900 | — | — |
| 2021-05-27 | $8.21 | $8.21 | 513,900 | — | — |
| 2021-05-26 | $8.04 | $8.04 | 469,600 | — | — |
| 2021-05-25 | $7.71 | $7.71 | 509,000 | — | — |
| 2021-05-24 | $7.85 | $7.85 | 581,100 | — | — |
| 2021-05-21 | $8.06 | $8.06 | 588,500 | — | — |
| 2021-05-20 | $7.89 | $7.89 | 658,200 | — | — |
| 2021-05-19 | $7.78 | $7.78 | 343,600 | — | — |
| 2021-05-18 | $7.78 | $7.78 | 405,700 | — | — |
| 2021-05-17 | $7.78 | $7.78 | 535,500 | — | — |
| 2021-05-14 | $7.47 | $7.47 | 430,100 | — | — |
| 2021-05-13 | $7.17 | $7.17 | 717,800 | — | — |
| 2021-05-12 | $7.13 | $7.13 | 783,400 | — | — |
| 2021-05-11 | $7.35 | $7.35 | 683,300 | — | — |
| 2021-05-10 | $7.53 | $7.53 | 873,400 | — | — |
| 2021-05-07 | $7.58 | $7.58 | 1,067,100 | — | — |
| 2021-05-06 | $7.22 | $7.22 | 989,600 | — | — |
| 2021-05-05 | $7.05 | $7.05 | 640,500 | — | — |
| 2021-05-04 | $7.26 | $7.26 | 903,300 | — | — |
| 2021-05-03 | $7.30 | $7.30 | 852,600 | — | — |
| 2021-04-30 | $7.41 | $7.41 | 1,011,400 | — | — |
| 2021-04-29 | $7.91 | $7.91 | 480,100 | — | — |
| 2021-04-28 | $8.20 | $8.20 | 261,100 | — | — |
| 2021-04-27 | $8.13 | $8.13 | 360,100 | — | — |
| 2021-04-26 | $8.28 | $8.28 | 511,300 | — | — |
| 2021-04-23 | $8.27 | $8.27 | 487,700 | — | — |
| 2021-04-22 | $8.01 | $8.01 | 427,600 | — | — |
| 2021-04-21 | $7.92 | $7.92 | 385,400 | — | — |
| 2021-04-20 | $7.58 | $7.58 | 633,200 | — | — |
| 2021-04-19 | $7.72 | $7.72 | 544,300 | — | — |
| 2021-04-16 | $7.89 | $7.89 | 432,700 | — | — |
| 2021-04-15 | $7.88 | $7.88 | 696,400 | — | — |
| 2021-04-14 | $8.29 | $8.29 | 341,800 | — | — |
| 2021-04-13 | $8.22 | $8.22 | 649,900 | — | — |
| 2021-04-12 | $8.27 | $8.27 | 342,400 | — | — |
| 2021-04-09 | $8.44 | $8.44 | 350,900 | — | — |
| 2021-04-08 | $8.41 | $8.41 | 301,900 | — | — |
| 2021-04-07 | $8.48 | $8.48 | 382,800 | — | — |
| 2021-04-06 | $8.47 | $8.47 | 444,900 | — | — |
| 2021-04-05 | $8.69 | $8.69 | 1,359,000 | — | — |
| 2021-04-01 | $8.82 | $8.82 | 618,100 | — | — |
| 2021-03-31 | $8.36 | $8.36 | 480,100 | — | — |
| 2021-03-30 | $7.97 | $7.97 | 472,600 | — | — |
| 2021-03-29 | $8.01 | $8.01 | 686,400 | — | — |
| 2021-03-26 | $8.29 | $8.29 | 511,100 | — | — |
| 2021-03-25 | $7.84 | $7.84 | 496,600 | — | — |
| 2021-03-24 | $7.70 | $7.70 | 924,300 | — | — |
| 2021-03-23 | $8.09 | $8.09 | 642,400 | — | — |
| 2021-03-22 | $8.48 | $8.48 | 529,000 | — | — |
| 2021-03-19 | $8.48 | $8.48 | 1,006,800 | — | — |
| 2021-03-18 | $8.37 | $8.37 | 582,800 | — | — |
| 2021-03-17 | $8.77 | $8.77 | 555,600 | — | — |
| 2021-03-16 | $8.90 | $8.90 | 707,100 | — | — |
| 2021-03-15 | $9.04 | $9.04 | 595,500 | — | — |
| 2021-03-12 | $8.95 | $8.95 | 516,300 | — | — |
| 2021-03-11 | $8.85 | $8.85 | 646,900 | — | — |
| 2021-03-10 | $8.47 | $8.47 | 821,900 | — | — |
| 2021-03-09 | $8.45 | $8.45 | 810,600 | — | — |
| 2021-03-08 | $7.76 | $7.76 | 636,800 | — | — |
| 2021-03-05 | $8.05 | $8.05 | 1,237,400 | — | — |
| 2021-03-04 | $7.99 | $7.99 | 1,238,400 | — | — |
| 2021-03-03 | $8.36 | $8.36 | 1,044,200 | — | — |
| 2021-03-02 | $8.63 | $8.63 | 1,585,500 | — | — |
| 2021-03-01 | $9.02 | $9.02 | 1,276,500 | — | — |
| 2021-02-26 | $9.33 | $9.33 | 1,833,000 | — | — |
| 2021-02-25 | $11.17 | $11.17 | 652,200 | — | — |
| 2021-02-24 | $11.61 | $11.61 | 485,300 | — | — |
| 2021-02-23 | $11.40 | $11.40 | 784,300 | — | — |
| 2021-02-22 | $11.74 | $11.74 | 554,800 | — | — |
| 2021-02-19 | $12.30 | $12.30 | 572,500 | — | — |
| 2021-02-18 | $11.94 | $11.94 | 605,600 | — | — |
| 2021-02-17 | $12.36 | $12.36 | 422,800 | — | — |
| 2021-02-16 | $12.83 | $12.83 | 746,000 | — | — |
| 2021-02-12 | $12.25 | $12.25 | 455,300 | — | — |
| 2021-02-11 | $12.36 | $12.36 | 524,200 | — | — |
| 2021-02-10 | $11.75 | $11.75 | 612,800 | — | — |
| 2021-02-09 | $12.37 | $12.37 | 405,200 | — | — |
| 2021-02-08 | $12.34 | $12.34 | 571,400 | — | — |
| 2021-02-05 | $11.73 | $11.73 | 509,700 | — | — |
| 2021-02-04 | $11.39 | $11.39 | 666,400 | — | — |
| 2021-02-03 | $10.86 | $10.86 | 439,800 | — | — |
| 2021-02-02 | $10.63 | $10.63 | 654,000 | — | — |
| 2021-02-01 | $11.00 | $11.00 | 758,600 | — | — |
| 2021-01-29 | $11.01 | $11.01 | 892,500 | — | — |
| 2021-01-28 | $11.30 | $11.30 | 1,231,900 | — | — |
| 2021-01-27 | $12.17 | $12.17 | 3,545,900 | — | — |
| 2021-01-26 | $11.14 | $11.14 | 1,228,700 | — | — |
| 2021-01-25 | $10.95 | $10.95 | 818,400 | — | — |
| 2021-01-22 | $10.47 | $10.47 | 489,600 | — | — |
| 2021-01-21 | $10.49 | $10.49 | 486,000 | — | — |
| 2021-01-20 | $10.77 | $10.77 | 796,900 | — | — |
| 2021-01-19 | $10.71 | $10.71 | 754,000 | — | — |
| 2021-01-15 | $10.79 | $10.79 | 945,700 | — | — |
| 2021-01-14 | $10.47 | $10.47 | 756,500 | — | — |
| 2021-01-13 | $10.17 | $10.17 | 806,600 | — | — |
| 2021-01-12 | $10.40 | $10.40 | 897,900 | — | — |
| 2021-01-11 | $10.28 | $10.28 | 771,100 | — | — |
| 2021-01-08 | $10.19 | $10.19 | 1,473,400 | — | — |
| 2021-01-07 | $9.64 | $9.64 | 646,100 | — | — |
| 2021-01-06 | $9.58 | $9.58 | 1,487,800 | — | — |
| 2021-01-05 | $8.91 | $8.91 | 863,900 | — | — |
| 2021-01-04 | $8.76 | $8.76 | 782,800 | — | — |