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
- 2014-04-10 to 2026-09-03
- 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 | $2.86 | $2.86 | 696,000 | — | — |
| 2021-12-30 | $3.48 | $3.48 | 273,700 | — | — |
| 2021-12-29 | $3.52 | $3.52 | 555,900 | — | — |
| 2021-12-28 | $3.46 | $3.46 | 363,700 | — | — |
| 2021-12-27 | $4.02 | $4.02 | 475,300 | — | — |
| 2021-12-23 | $3.63 | $3.63 | 580,500 | — | — |
| 2021-12-22 | $4.06 | $4.06 | 37,200 | — | — |
| 2021-12-21 | $4.05 | $4.05 | 170,300 | — | — |
| 2021-12-20 | $4.09 | $4.09 | 321,400 | — | — |
| 2021-12-17 | $4.09 | $4.09 | 923,800 | — | — |
| 2021-12-16 | $4.21 | $4.21 | 371,400 | — | — |
| 2021-12-15 | $4.57 | $4.57 | 601,200 | — | — |
| 2021-12-14 | $4.11 | $4.11 | 375,100 | — | — |
| 2021-12-13 | $4.22 | $4.22 | 223,800 | — | — |
| 2021-12-10 | $4.59 | $4.59 | 535,800 | — | — |
| 2021-12-09 | $4.63 | $4.63 | 117,500 | — | — |
| 2021-12-08 | $4.55 | $4.55 | 91,900 | — | — |
| 2021-12-07 | $4.38 | $4.38 | 75,500 | — | — |
| 2021-12-06 | $3.99 | $3.99 | 189,900 | — | — |
| 2021-12-03 | $3.96 | $3.96 | 251,600 | — | — |
| 2021-12-02 | $3.91 | $3.91 | 144,000 | — | — |
| 2021-12-01 | $3.88 | $3.88 | 127,300 | — | — |
| 2021-11-30 | $4.44 | $4.44 | 54,300 | — | — |
| 2021-11-29 | $4.46 | $4.46 | 90,500 | — | — |
| 2021-11-26 | $4.65 | $4.65 | 46,100 | — | — |
| 2021-11-24 | $4.88 | $4.88 | 61,600 | — | — |
| 2021-11-23 | $4.61 | $4.61 | 135,900 | — | — |
| 2021-11-22 | $5.01 | $5.01 | 155,900 | — | — |
| 2021-11-19 | $5.18 | $5.18 | 94,300 | — | — |
| 2021-11-18 | $5.04 | $5.04 | 123,800 | — | — |
| 2021-11-17 | $5.41 | $5.41 | 84,600 | — | — |
| 2021-11-16 | $5.64 | $5.64 | 91,600 | — | — |
| 2021-11-15 | $5.76 | $5.76 | 74,600 | — | — |
| 2021-11-12 | $5.61 | $5.61 | 43,600 | — | — |
| 2021-11-11 | $5.68 | $5.68 | 38,000 | — | — |
| 2021-11-10 | $5.71 | $5.71 | 58,200 | — | — |
| 2021-11-09 | $5.98 | $5.98 | 96,100 | — | — |
| 2021-11-08 | $6.03 | $6.03 | 104,000 | — | — |
| 2021-11-05 | $6.28 | $6.28 | 179,000 | — | — |
| 2021-11-04 | $6.10 | $6.10 | 84,600 | — | — |
| 2021-11-03 | $6.16 | $6.16 | 111,000 | — | — |
| 2021-11-02 | $6.23 | $6.23 | 300,300 | — | — |
| 2021-11-01 | $6.17 | $6.17 | 147,200 | — | — |
| 2021-10-29 | $6.05 | $6.05 | 196,200 | — | — |
| 2021-10-28 | $5.67 | $5.67 | 301,900 | — | — |
| 2021-10-27 | $5.59 | $5.59 | 198,600 | — | — |
| 2021-10-26 | $6.00 | $6.00 | 129,900 | — | — |
| 2021-10-25 | $6.14 | $6.14 | 173,400 | — | — |
| 2021-10-22 | $5.98 | $5.98 | 232,800 | — | — |
| 2021-10-21 | $6.44 | $6.44 | 184,000 | — | — |
| 2021-10-20 | $6.62 | $6.62 | 346,400 | — | — |
| 2021-10-19 | $6.69 | $6.69 | 232,900 | — | — |
| 2021-10-18 | $6.65 | $6.65 | 475,500 | — | — |
| 2021-10-15 | $6.62 | $6.62 | 608,300 | — | — |
| 2021-10-14 | $7.28 | $7.28 | 126,300 | — | — |
| 2021-10-13 | $7.40 | $7.40 | 212,100 | — | — |
| 2021-10-12 | $7.35 | $7.35 | 139,300 | — | — |
| 2021-10-11 | $7.43 | $7.43 | 189,800 | — | — |
| 2021-10-08 | $7.02 | $7.02 | 148,000 | — | — |
| 2021-10-07 | $7.13 | $7.13 | 493,400 | — | — |
| 2021-10-06 | $7.26 | $7.26 | 270,900 | — | — |
| 2021-10-05 | $7.11 | $7.11 | 172,400 | — | — |
| 2021-10-04 | $7.20 | $7.20 | 257,500 | — | — |
| 2021-10-01 | $7.73 | $7.73 | 248,200 | — | — |
| 2021-09-30 | $7.91 | $7.91 | 484,100 | — | — |
| 2021-09-29 | $7.23 | $7.23 | 1,387,000 | — | — |
| 2021-09-28 | $7.19 | $7.19 | 454,700 | — | — |
| 2021-09-27 | $7.69 | $7.69 | 758,600 | — | — |
| 2021-09-24 | $6.87 | $6.87 | 190,500 | — | — |
| 2021-09-23 | $6.96 | $6.96 | 269,900 | — | — |
| 2021-09-22 | $7.23 | $7.23 | 245,500 | — | — |
| 2021-09-21 | $6.83 | $6.83 | 365,000 | — | — |
| 2021-09-20 | $6.91 | $6.91 | 1,014,700 | — | — |
| 2021-09-17 | $7.33 | $7.33 | 440,800 | — | — |
| 2021-09-16 | $6.76 | $6.76 | 328,000 | — | — |
| 2021-09-15 | $6.85 | $6.85 | 391,400 | — | — |
| 2021-09-14 | $7.14 | $7.14 | 626,700 | — | — |
| 2021-09-13 | $7.35 | $7.35 | 327,800 | — | — |
| 2021-09-10 | $7.36 | $7.36 | 996,300 | — | — |
| 2021-09-09 | $8.11 | $8.11 | 1,405,600 | — | — |
| 2021-09-08 | $7.26 | $7.26 | 494,000 | — | — |
| 2021-09-07 | $7.45 | $7.45 | 543,100 | — | — |
| 2021-09-03 | $7.05 | $7.05 | 502,100 | — | — |
| 2021-09-02 | $7.65 | $7.65 | 490,400 | — | — |
| 2021-09-01 | $7.49 | $7.49 | 601,700 | — | — |
| 2021-08-31 | $7.60 | $7.60 | 845,600 | — | — |
| 2021-08-30 | $7.37 | $7.37 | 789,600 | — | — |
| 2021-08-27 | $7.85 | $7.85 | 1,087,000 | — | — |
| 2021-08-26 | $7.60 | $7.60 | 718,500 | — | — |
| 2021-08-25 | $7.95 | $7.95 | 3,605,600 | — | — |
| 2021-08-24 | $7.03 | $7.03 | 1,007,900 | — | — |
| 2021-08-23 | $6.36 | $6.36 | 1,136,500 | — | — |
| 2021-08-20 | $7.02 | $7.02 | 1,172,900 | — | — |
| 2021-08-19 | $6.51 | $6.51 | 1,379,500 | — | — |
| 2021-08-18 | $7.07 | $7.07 | 811,800 | — | — |
| 2021-08-17 | $7.49 | $7.49 | 1,464,400 | — | — |
| 2021-08-16 | $7.33 | $7.33 | 2,628,800 | — | — |
| 2021-08-13 | $6.72 | $6.72 | 1,825,900 | — | — |
| 2021-08-12 | $7.68 | $7.68 | 2,851,400 | — | — |
| 2021-08-11 | $8.82 | $8.82 | 10,695,000 | — | — |
| 2021-08-10 | $7.96 | $7.96 | 3,109,600 | — | — |
| 2021-08-09 | $7.01 | $7.01 | 3,659,500 | — | — |
| 2021-08-06 | $8.85 | $8.85 | 6,227,100 | — | — |
| 2021-08-05 | $8.74 | $8.74 | 6,900,700 | — | — |
| 2021-08-04 | $9.68 | $9.68 | 5,274,100 | — | — |
| 2021-08-03 | $15.04 | $15.04 | 4,090,700 | — | — |
| 2021-08-02 | $19.98 | $19.98 | 4,569,600 | — | — |
| 2021-07-30 | $17.84 | $17.84 | 4,847,500 | — | — |
| 2021-07-29 | $17.00 | $17.00 | 7,071,700 | — | — |
| 2021-07-28 | $16.67 | $16.67 | 2,981,100 | — | — |
| 2021-07-27 | $15.24 | $15.24 | 24,733,000 | — | — |
| 2021-07-26 | $17.00 | $17.00 | 9,487,400 | — | — |
| 2021-07-23 | $17.61 | $17.61 | 7,763,700 | — | — |
| 2021-07-22 | $27.97 | $27.97 | 2,680,300 | — | — |
| 2021-07-21 | $27.44 | $27.44 | 2,919,800 | — | — |
| 2021-07-20 | $27.20 | $27.20 | 2,308,900 | — | — |
| 2021-07-19 | $25.71 | $25.71 | 3,899,500 | — | — |
| 2021-07-16 | $26.31 | $26.31 | 3,409,100 | — | — |
| 2021-07-15 | $27.70 | $27.70 | 6,024,400 | — | — |
| 2021-07-14 | $24.00 | $24.00 | 2,246,900 | — | — |
| 2021-07-13 | $29.27 | $29.27 | 3,404,100 | — | — |
| 2021-07-12 | $29.19 | $29.19 | 4,347,900 | — | — |
| 2021-07-09 | $28.35 | $28.35 | 7,737,300 | — | — |
| 2021-07-08 | $27.50 | $27.50 | 4,393,800 | — | — |
| 2021-07-07 | $22.92 | $22.92 | 2,150,800 | — | — |
| 2021-07-06 | $23.65 | $23.65 | 4,861,900 | — | — |
| 2021-07-02 | $23.05 | $23.05 | 2,592,500 | — | — |
| 2021-07-01 | $22.23 | $22.23 | 4,410,300 | — | — |
| 2021-06-30 | $22.29 | $22.29 | 4,410,800 | — | — |
| 2021-06-29 | $18.75 | $18.75 | 2,034,300 | — | — |
| 2021-06-28 | $18.33 | $18.33 | 2,426,800 | — | — |
| 2021-06-25 | $20.21 | $20.21 | 4,104,000 | — | — |
| 2021-06-24 | $23.04 | $23.04 | 31,001,800 | — | — |
| 2021-06-23 | $20.09 | $20.09 | 26,524,400 | — | — |
| 2021-06-22 | $16.47 | $16.47 | 6,560,800 | — | — |
| 2021-06-21 | $17.06 | $17.06 | 19,715,000 | — | — |
| 2021-06-18 | $11.62 | $11.62 | 1,037,100 | — | — |
| 2021-06-17 | $11.79 | $11.79 | 708,900 | — | — |
| 2021-06-16 | $11.72 | $11.72 | 670,900 | — | — |
| 2021-06-15 | $12.50 | $12.50 | 258,100 | — | — |
| 2021-06-14 | $12.80 | $12.80 | 927,000 | — | — |
| 2021-06-11 | $14.80 | $14.80 | 352,000 | — | — |
| 2021-06-10 | $15.59 | $15.59 | 425,300 | — | — |
| 2021-06-09 | $15.65 | $15.65 | 812,900 | — | — |
| 2021-06-08 | $14.54 | $14.54 | 635,200 | — | — |
| 2021-06-07 | $13.37 | $13.37 | 355,600 | — | — |
| 2021-06-04 | $13.18 | $13.18 | 1,245,800 | — | — |
| 2021-06-03 | $14.04 | $14.04 | 3,241,300 | — | — |
| 2021-06-02 | $13.10 | $13.10 | 3,914,600 | — | — |
| 2021-06-01 | $11.18 | $11.18 | 2,349,600 | — | — |
| 2021-05-28 | $10.60 | $10.60 | 8,168,500 | — | — |
| 2021-05-27 | $16.93 | $16.93 | 8,164,000 | — | — |
| 2021-05-26 | $16.43 | $16.43 | 1,700,700 | — | — |
| 2021-05-25 | $17.96 | $17.96 | 8,855,400 | — | — |
| 2021-05-24 | $13.78 | $13.78 | 3,348,500 | — | — |
| 2021-05-21 | $14.63 | $14.63 | 3,997,100 | — | — |
| 2021-05-20 | $14.84 | $14.84 | 4,328,900 | — | — |
| 2021-05-19 | $12.80 | $12.80 | 2,078,700 | — | — |
| 2021-05-18 | $13.53 | $13.53 | 2,802,100 | — | — |
| 2021-05-17 | $11.18 | $11.18 | 2,031,100 | — | — |
| 2021-05-14 | $10.84 | $10.84 | 4,424,800 | — | — |
| 2021-05-13 | $9.52 | $9.52 | 5,286,800 | — | — |
| 2021-05-12 | $7.70 | $7.70 | 813,300 | — | — |
| 2021-05-11 | $7.00 | $7.00 | 314,900 | — | — |
| 2021-05-10 | $6.52 | $6.52 | 363,700 | — | — |
| 2021-05-07 | $6.36 | $6.36 | 180,300 | — | — |
| 2021-05-06 | $6.11 | $6.11 | 118,300 | — | — |
| 2021-05-05 | $6.29 | $6.29 | 201,500 | — | — |
| 2021-05-04 | $6.52 | $6.52 | 561,600 | — | — |
| 2021-05-03 | $6.15 | $6.15 | 203,600 | — | — |
| 2021-04-30 | $5.94 | $5.94 | 144,400 | — | — |
| 2021-04-29 | $6.03 | $6.03 | 462,200 | — | — |
| 2021-04-28 | $6.20 | $6.20 | 426,100 | — | — |
| 2021-04-27 | $5.68 | $5.68 | 706,000 | — | — |
| 2021-04-26 | $5.95 | $5.95 | 557,600 | — | — |
| 2021-04-23 | $6.14 | $6.14 | 651,500 | — | — |
| 2021-04-22 | $5.65 | $5.65 | 983,500 | — | — |
| 2021-04-21 | $5.59 | $5.59 | 1,722,900 | — | — |
| 2021-04-20 | $5.27 | $5.27 | 2,531,400 | — | — |
| 2021-04-19 | $4.65 | $4.65 | 1,359,700 | — | — |
| 2021-04-16 | $3.82 | $3.82 | 512,200 | — | — |
| 2021-04-15 | $3.73 | $3.73 | 447,200 | — | — |
| 2021-04-14 | $4.12 | $4.12 | 471,800 | — | — |
| 2021-04-13 | $4.09 | $4.09 | 554,500 | — | — |
| 2021-04-12 | $4.24 | $4.24 | 818,200 | — | — |
| 2021-04-09 | $4.51 | $4.51 | 596,200 | — | — |
| 2021-04-08 | $4.79 | $4.79 | 609,600 | — | — |
| 2021-04-07 | $4.63 | $4.63 | 1,574,400 | — | — |
| 2021-04-06 | $5.11 | $5.11 | 5,515,300 | — | — |
| 2021-04-05 | $6.80 | $6.80 | 4,378,900 | — | — |
| 2021-04-01 | $5.39 | $5.39 | 4,703,700 | — | — |
| 2021-03-31 | $4.53 | $4.53 | 2,011,900 | — | — |
| 2021-03-30 | $3.88 | $3.88 | 7,609,400 | — | — |
| 2021-03-29 | $3.00 | $3.00 | 466,400 | — | — |
| 2021-03-26 | $2.76 | $2.76 | 215,200 | — | — |
| 2021-03-25 | $3.06 | $3.06 | 247,100 | — | — |
| 2021-03-24 | $2.97 | $2.97 | 368,900 | — | — |
| 2021-03-23 | $3.14 | $3.14 | 679,800 | — | — |
| 2021-03-22 | $3.47 | $3.47 | 3,402,500 | — | — |
| 2021-03-19 | $3.22 | $3.22 | 1,574,400 | — | — |
| 2021-03-18 | $3.35 | $3.35 | 53,992,000 | — | — |
| 2021-03-17 | $2.39 | $2.39 | 32,400 | — | — |
| 2021-03-16 | $2.30 | $2.30 | 170,100 | — | — |
| 2021-03-15 | $2.33 | $2.33 | 98,000 | — | — |
| 2021-03-12 | $2.27 | $2.27 | 67,600 | — | — |
| 2021-03-11 | $2.35 | $2.35 | 83,600 | — | — |
| 2021-03-10 | $2.14 | $2.14 | 333,600 | — | — |
| 2021-03-09 | $2.47 | $2.47 | 489,500 | — | — |
| 2021-03-08 | $2.48 | $2.48 | 920,200 | — | — |
| 2021-03-05 | $1.99 | $1.99 | 395,000 | — | — |
| 2021-03-04 | $1.82 | $1.82 | 127,100 | — | — |
| 2021-03-03 | $1.92 | $1.92 | 318,800 | — | — |
| 2021-03-02 | $2.20 | $2.20 | 71,400 | — | — |
| 2021-03-01 | $2.13 | $2.13 | 153,500 | — | — |
| 2021-02-26 | $2.02 | $2.02 | 652,200 | — | — |
| 2021-02-25 | $2.34 | $2.34 | 144,500 | — | — |
| 2021-02-24 | $2.59 | $2.59 | 347,300 | — | — |
| 2021-02-23 | $2.43 | $2.43 | 471,100 | — | — |
| 2021-02-22 | $3.00 | $3.00 | 282,000 | — | — |
| 2021-02-19 | $3.03 | $3.03 | 420,600 | — | — |
| 2021-02-18 | $2.96 | $2.96 | 765,800 | — | — |
| 2021-02-17 | $2.95 | $2.95 | 605,300 | — | — |
| 2021-02-16 | $2.69 | $2.69 | 403,600 | — | — |
| 2021-02-12 | $2.39 | $2.39 | 248,100 | — | — |
| 2021-02-11 | $2.52 | $2.52 | 277,200 | — | — |
| 2021-02-10 | $2.50 | $2.50 | 375,200 | — | — |
| 2021-02-09 | $2.55 | $2.55 | 586,300 | — | — |
| 2021-02-08 | $2.67 | $2.67 | 1,658,000 | — | — |
| 2021-02-05 | $2.35 | $2.35 | 1,093,400 | — | — |
| 2021-02-04 | $2.01 | $2.01 | 287,800 | — | — |
| 2021-02-03 | $1.86 | $1.86 | 186,000 | — | — |
| 2021-02-02 | $1.83 | $1.83 | 156,700 | — | — |
| 2021-02-01 | $1.77 | $1.77 | 120,300 | — | — |
| 2021-01-29 | $1.75 | $1.75 | 229,800 | — | — |
| 2021-01-28 | $1.85 | $1.85 | 179,500 | — | — |
| 2021-01-27 | $1.86 | $1.86 | 491,500 | — | — |
| 2021-01-26 | $1.87 | $1.87 | 631,300 | — | — |
| 2021-01-25 | $1.75 | $1.75 | 409,100 | — | — |
| 2021-01-22 | $1.71 | $1.71 | 226,000 | — | — |
| 2021-01-21 | $1.76 | $1.76 | 563,300 | — | — |
| 2021-01-20 | $1.77 | $1.77 | 1,031,200 | — | — |
| 2021-01-19 | $1.62 | $1.62 | 359,300 | — | — |
| 2021-01-15 | $1.52 | $1.52 | 449,700 | — | — |
| 2021-01-14 | $1.69 | $1.69 | 1,196,800 | — | — |
| 2021-01-13 | $1.57 | $1.57 | 520,500 | — | — |
| 2021-01-12 | $1.50 | $1.50 | 289,600 | — | — |
| 2021-01-11 | $1.53 | $1.53 | 774,300 | — | — |
| 2021-01-08 | $1.45 | $1.45 | 294,800 | — | — |
| 2021-01-07 | $1.44 | $1.44 | 844,600 | — | — |
| 2021-01-06 | $1.35 | $1.35 | 509,400 | — | — |
| 2021-01-05 | $1.37 | $1.37 | 267,200 | — | — |
| 2021-01-04 | $1.31 | $1.31 | 327,900 | — | — |