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
- 2016-09-23 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 | $4.95 | $4.95 | 209,100 | — | — |
| 2021-12-30 | $5.02 | $5.02 | 185,300 | — | — |
| 2021-12-29 | $5.02 | $5.02 | 253,100 | — | — |
| 2021-12-28 | $5.20 | $5.20 | 309,800 | — | — |
| 2021-12-27 | $5.11 | $5.11 | 148,500 | — | — |
| 2021-12-23 | $5.39 | $5.39 | 131,100 | — | — |
| 2021-12-22 | $5.19 | $5.19 | 155,200 | — | — |
| 2021-12-21 | $5.13 | $5.13 | 163,700 | — | — |
| 2021-12-20 | $5.15 | $5.15 | 205,400 | — | — |
| 2021-12-17 | $5.02 | $5.02 | 379,800 | — | — |
| 2021-12-16 | $5.03 | $5.03 | 175,600 | — | — |
| 2021-12-15 | $5.23 | $5.23 | 353,900 | — | — |
| 2021-12-14 | $5.00 | $5.00 | 459,800 | — | — |
| 2021-12-13 | $4.95 | $4.95 | 147,700 | — | — |
| 2021-12-10 | $5.02 | $5.02 | 231,600 | — | — |
| 2021-12-09 | $5.14 | $5.14 | 176,000 | — | — |
| 2021-12-08 | $5.20 | $5.20 | 152,000 | — | — |
| 2021-12-07 | $5.05 | $5.05 | 225,200 | — | — |
| 2021-12-06 | $4.83 | $4.83 | 292,500 | — | — |
| 2021-12-03 | $4.85 | $4.85 | 204,900 | — | — |
| 2021-12-02 | $5.02 | $5.02 | 192,200 | — | — |
| 2021-12-01 | $4.88 | $4.88 | 314,300 | — | — |
| 2021-11-30 | $5.13 | $5.13 | 428,200 | — | — |
| 2021-11-29 | $5.06 | $5.06 | 324,700 | — | — |
| 2021-11-26 | $5.17 | $5.17 | 275,000 | — | — |
| 2021-11-24 | $5.35 | $5.35 | 312,000 | — | — |
| 2021-11-23 | $5.32 | $5.32 | 340,000 | — | — |
| 2021-11-22 | $5.29 | $5.29 | 411,100 | — | — |
| 2021-11-19 | $5.47 | $5.47 | 287,900 | — | — |
| 2021-11-18 | $5.40 | $5.40 | 467,300 | — | — |
| 2021-11-17 | $5.64 | $5.64 | 385,300 | — | — |
| 2021-11-16 | $5.75 | $5.75 | 442,800 | — | — |
| 2021-11-15 | $5.78 | $5.78 | 521,100 | — | — |
| 2021-11-12 | $5.90 | $5.90 | 4,770,900 | — | — |
| 2021-11-11 | $6.05 | $6.05 | 669,700 | — | — |
| 2021-11-10 | $6.11 | $6.11 | 2,447,800 | — | — |
| 2021-11-09 | $7.56 | $7.56 | 637,400 | — | — |
| 2021-11-08 | $7.37 | $7.37 | 1,333,100 | — | — |
| 2021-11-05 | $7.33 | $7.33 | 251,800 | — | — |
| 2021-11-04 | $7.27 | $7.27 | 2,224,600 | — | — |
| 2021-11-03 | $7.24 | $7.24 | 360,900 | — | — |
| 2021-11-02 | $7.08 | $7.08 | 648,200 | — | — |
| 2021-11-01 | $6.67 | $6.67 | 430,100 | — | — |
| 2021-10-29 | $6.44 | $6.44 | 457,500 | — | — |
| 2021-10-28 | $6.61 | $6.61 | 624,100 | — | — |
| 2021-10-27 | $6.38 | $6.38 | 256,200 | — | — |
| 2021-10-26 | $6.23 | $6.23 | 538,900 | — | — |
| 2021-10-25 | $6.05 | $6.05 | 562,100 | — | — |
| 2021-10-22 | $6.03 | $6.03 | 213,300 | — | — |
| 2021-10-21 | $6.04 | $6.04 | 368,600 | — | — |
| 2021-10-20 | $6.05 | $6.05 | 193,100 | — | — |
| 2021-10-19 | $6.04 | $6.04 | 218,700 | — | — |
| 2021-10-18 | $5.99 | $5.99 | 275,100 | — | — |
| 2021-10-15 | $6.18 | $6.18 | 186,300 | — | — |
| 2021-10-14 | $6.35 | $6.35 | 237,100 | — | — |
| 2021-10-13 | $6.36 | $6.36 | 163,100 | — | — |
| 2021-10-12 | $6.38 | $6.38 | 126,000 | — | — |
| 2021-10-11 | $6.40 | $6.40 | 234,600 | — | — |
| 2021-10-08 | $6.45 | $6.45 | 205,600 | — | — |
| 2021-10-07 | $6.49 | $6.49 | 1,323,100 | — | — |
| 2021-10-06 | $6.34 | $6.34 | 325,100 | — | — |
| 2021-10-05 | $6.49 | $6.49 | 203,300 | — | — |
| 2021-10-04 | $6.61 | $6.61 | 268,300 | — | — |
| 2021-10-01 | $6.77 | $6.77 | 343,500 | — | — |
| 2021-09-30 | $6.71 | $6.71 | 277,400 | — | — |
| 2021-09-29 | $6.84 | $6.84 | 200,800 | — | — |
| 2021-09-28 | $6.99 | $6.99 | 360,800 | — | — |
| 2021-09-27 | $7.14 | $7.14 | 293,400 | — | — |
| 2021-09-24 | $6.91 | $6.91 | 322,800 | — | — |
| 2021-09-23 | $7.00 | $7.00 | 359,600 | — | — |
| 2021-09-22 | $6.69 | $6.69 | 485,200 | — | — |
| 2021-09-21 | $6.80 | $6.80 | 571,800 | — | — |
| 2021-09-20 | $6.72 | $6.72 | 381,800 | — | — |
| 2021-09-17 | $6.99 | $6.99 | 312,700 | — | — |
| 2021-09-16 | $6.87 | $6.87 | 332,000 | — | — |
| 2021-09-15 | $6.81 | $6.81 | 337,100 | — | — |
| 2021-09-14 | $6.79 | $6.79 | 315,200 | — | — |
| 2021-09-13 | $6.95 | $6.95 | 629,500 | — | — |
| 2021-09-10 | $7.13 | $7.13 | 346,000 | — | — |
| 2021-09-09 | $7.22 | $7.22 | 379,700 | — | — |
| 2021-09-08 | $7.15 | $7.15 | 426,500 | — | — |
| 2021-09-07 | $7.28 | $7.28 | 1,144,900 | — | — |
| 2021-09-03 | $7.12 | $7.12 | 1,235,400 | — | — |
| 2021-09-02 | $7.13 | $7.13 | 1,546,100 | — | — |
| 2021-09-01 | $7.29 | $7.29 | 4,074,300 | — | — |
| 2021-08-31 | $8.13 | $8.13 | 103,089,100 | — | — |
| 2021-08-30 | $6.99 | $6.99 | 142,900 | — | — |
| 2021-08-27 | $6.94 | $6.94 | 100,500 | — | — |
| 2021-08-26 | $7.00 | $7.00 | 160,500 | — | — |
| 2021-08-25 | $6.78 | $6.78 | 217,900 | — | — |
| 2021-08-24 | $6.85 | $6.85 | 150,700 | — | — |
| 2021-08-23 | $6.72 | $6.72 | 186,100 | — | — |
| 2021-08-20 | $6.50 | $6.50 | 76,800 | — | — |
| 2021-08-19 | $6.29 | $6.29 | 98,400 | — | — |
| 2021-08-18 | $6.20 | $6.20 | 224,600 | — | — |
| 2021-08-17 | $6.53 | $6.53 | 127,400 | — | — |
| 2021-08-16 | $6.49 | $6.49 | 151,100 | — | — |
| 2021-08-13 | $6.64 | $6.64 | 107,600 | — | — |
| 2021-08-12 | $6.82 | $6.82 | 81,900 | — | — |
| 2021-08-11 | $6.71 | $6.71 | 175,200 | — | — |
| 2021-08-10 | $6.88 | $6.88 | 121,100 | — | — |
| 2021-08-09 | $7.16 | $7.16 | 99,600 | — | — |
| 2021-08-06 | $7.23 | $7.23 | 77,200 | — | — |
| 2021-08-05 | $7.13 | $7.13 | 103,800 | — | — |
| 2021-08-04 | $7.02 | $7.02 | 156,700 | — | — |
| 2021-08-03 | $7.13 | $7.13 | 134,900 | — | — |
| 2021-08-02 | $7.19 | $7.19 | 138,100 | — | — |
| 2021-07-30 | $7.28 | $7.28 | 299,700 | — | — |
| 2021-07-29 | $7.11 | $7.11 | 384,600 | — | — |
| 2021-07-28 | $7.37 | $7.37 | 265,800 | — | — |
| 2021-07-27 | $7.16 | $7.16 | 444,400 | — | — |
| 2021-07-26 | $7.12 | $7.12 | 145,600 | — | — |
| 2021-07-23 | $7.46 | $7.46 | 181,800 | — | — |
| 2021-07-22 | $7.47 | $7.47 | 114,400 | — | — |
| 2021-07-21 | $7.60 | $7.60 | 101,300 | — | — |
| 2021-07-20 | $7.63 | $7.63 | 130,700 | — | — |
| 2021-07-19 | $7.35 | $7.35 | 94,500 | — | — |
| 2021-07-16 | $7.39 | $7.39 | 87,200 | — | — |
| 2021-07-15 | $7.44 | $7.44 | 104,800 | — | — |
| 2021-07-14 | $7.61 | $7.61 | 173,300 | — | — |
| 2021-07-13 | $7.88 | $7.88 | 237,300 | — | — |
| 2021-07-12 | $8.24 | $8.24 | 236,300 | — | — |
| 2021-07-09 | $8.08 | $8.08 | 199,800 | — | — |
| 2021-07-08 | $7.92 | $7.92 | 249,300 | — | — |
| 2021-07-07 | $7.99 | $7.99 | 243,700 | — | — |
| 2021-07-06 | $7.95 | $7.95 | 487,900 | — | — |
| 2021-07-02 | $8.34 | $8.34 | 507,600 | — | — |
| 2021-07-01 | $7.92 | $7.92 | 608,300 | — | — |
| 2021-06-30 | $7.93 | $7.93 | 274,500 | — | — |
| 2021-06-29 | $8.19 | $8.19 | 295,200 | — | — |
| 2021-06-28 | $7.93 | $7.93 | 331,500 | — | — |
| 2021-06-25 | $8.18 | $8.18 | 337,900 | — | — |
| 2021-06-24 | $8.37 | $8.37 | 510,200 | — | — |
| 2021-06-23 | $8.13 | $8.13 | 207,400 | — | — |
| 2021-06-22 | $7.87 | $7.87 | 296,300 | — | — |
| 2021-06-21 | $8.11 | $8.11 | 432,300 | — | — |
| 2021-06-18 | $7.93 | $7.93 | 846,000 | — | — |
| 2021-06-17 | $7.44 | $7.44 | 230,700 | — | — |
| 2021-06-16 | $7.41 | $7.41 | 316,700 | — | — |
| 2021-06-15 | $7.24 | $7.24 | 292,400 | — | — |
| 2021-06-14 | $7.41 | $7.41 | 469,700 | — | — |
| 2021-06-11 | $7.68 | $7.68 | 912,400 | — | — |
| 2021-06-10 | $7.21 | $7.21 | 316,000 | — | — |
| 2021-06-09 | $7.06 | $7.06 | 510,000 | — | — |
| 2021-06-08 | $7.18 | $7.18 | 1,574,200 | — | — |
| 2021-06-07 | $8.02 | $8.02 | 9,355,600 | — | — |
| 2021-06-04 | $6.28 | $6.28 | 673,100 | — | — |
| 2021-06-03 | $6.07 | $6.07 | 455,500 | — | — |
| 2021-06-02 | $6.32 | $6.32 | 2,421,400 | — | — |
| 2021-06-01 | $6.37 | $6.37 | 709,200 | — | — |
| 2021-05-28 | $6.09 | $6.09 | 403,600 | — | — |
| 2021-05-27 | $6.39 | $6.39 | 228,200 | — | — |
| 2021-05-26 | $6.40 | $6.40 | 720,700 | — | — |
| 2021-05-25 | $6.39 | $6.39 | 783,200 | — | — |
| 2021-05-24 | $6.27 | $6.27 | 270,700 | — | — |
| 2021-05-21 | $6.30 | $6.30 | 646,100 | — | — |
| 2021-05-20 | $6.34 | $6.34 | 129,400 | — | — |
| 2021-05-19 | $6.38 | $6.38 | 109,600 | — | — |
| 2021-05-18 | $6.37 | $6.37 | 149,600 | — | — |
| 2021-05-17 | $6.66 | $6.66 | 312,700 | — | — |
| 2021-05-14 | $6.21 | $6.21 | 108,400 | — | — |
| 2021-05-13 | $6.18 | $6.18 | 96,200 | — | — |
| 2021-05-12 | $6.27 | $6.27 | 131,800 | — | — |
| 2021-05-11 | $6.17 | $6.17 | 134,300 | — | — |
| 2021-05-10 | $6.10 | $6.10 | 179,100 | — | — |
| 2021-05-07 | $6.15 | $6.15 | 93,600 | — | — |
| 2021-05-06 | $6.04 | $6.04 | 235,000 | — | — |
| 2021-05-05 | $6.27 | $6.27 | 65,100 | — | — |
| 2021-05-04 | $6.16 | $6.16 | 318,400 | — | — |
| 2021-05-03 | $6.45 | $6.45 | 271,900 | — | — |
| 2021-04-30 | $6.76 | $6.76 | 104,700 | — | — |
| 2021-04-29 | $6.84 | $6.84 | 126,200 | — | — |
| 2021-04-28 | $6.94 | $6.94 | 140,400 | — | — |
| 2021-04-27 | $7.14 | $7.14 | 113,000 | — | — |
| 2021-04-26 | $7.10 | $7.10 | 116,300 | — | — |
| 2021-04-23 | $6.78 | $6.78 | 185,800 | — | — |
| 2021-04-22 | $6.92 | $6.92 | 199,000 | — | — |
| 2021-04-21 | $6.84 | $6.84 | 155,700 | — | — |
| 2021-04-20 | $6.51 | $6.51 | 146,000 | — | — |
| 2021-04-19 | $6.51 | $6.51 | 259,300 | — | — |
| 2021-04-16 | $6.73 | $6.73 | 131,000 | — | — |
| 2021-04-15 | $7.06 | $7.06 | 165,400 | — | — |
| 2021-04-14 | $6.87 | $6.87 | 203,900 | — | — |
| 2021-04-13 | $6.67 | $6.67 | 171,400 | — | — |
| 2021-04-12 | $6.62 | $6.62 | 162,700 | — | — |
| 2021-04-09 | $6.87 | $6.87 | 189,200 | — | — |
| 2021-04-08 | $6.91 | $6.91 | 114,500 | — | — |
| 2021-04-07 | $7.01 | $7.01 | 158,500 | — | — |
| 2021-04-06 | $7.09 | $7.09 | 325,900 | — | — |
| 2021-04-05 | $7.62 | $7.62 | 201,800 | — | — |
| 2021-04-01 | $7.69 | $7.69 | 272,900 | — | — |
| 2021-03-31 | $7.61 | $7.61 | 271,500 | — | — |
| 2021-03-30 | $7.34 | $7.34 | 338,900 | — | — |
| 2021-03-29 | $7.79 | $7.79 | 447,500 | — | — |
| 2021-03-26 | $7.63 | $7.63 | 145,400 | — | — |
| 2021-03-25 | $7.76 | $7.76 | 229,500 | — | — |
| 2021-03-24 | $7.70 | $7.70 | 234,900 | — | — |
| 2021-03-23 | $7.67 | $7.67 | 258,400 | — | — |
| 2021-03-22 | $7.71 | $7.71 | 291,400 | — | — |
| 2021-03-19 | $7.98 | $7.98 | 227,100 | — | — |
| 2021-03-18 | $7.78 | $7.78 | 227,000 | — | — |
| 2021-03-17 | $7.89 | $7.89 | 331,300 | — | — |
| 2021-03-16 | $7.92 | $7.92 | 557,500 | — | — |
| 2021-03-15 | $8.08 | $8.08 | 249,800 | — | — |
| 2021-03-12 | $7.80 | $7.80 | 420,500 | — | — |
| 2021-03-11 | $8.03 | $8.03 | 363,800 | — | — |
| 2021-03-10 | $7.83 | $7.83 | 341,700 | — | — |
| 2021-03-09 | $7.57 | $7.57 | 366,300 | — | — |
| 2021-03-08 | $7.63 | $7.63 | 276,800 | — | — |
| 2021-03-05 | $7.43 | $7.43 | 377,300 | — | — |
| 2021-03-04 | $7.33 | $7.33 | 670,300 | — | — |
| 2021-03-03 | $7.33 | $7.33 | 341,800 | — | — |
| 2021-03-02 | $7.73 | $7.73 | 336,200 | — | — |
| 2021-03-01 | $7.59 | $7.59 | 255,600 | — | — |
| 2021-02-26 | $7.59 | $7.59 | 628,700 | — | — |
| 2021-02-25 | $7.66 | $7.66 | 860,400 | — | — |
| 2021-02-24 | $8.01 | $8.01 | 635,700 | — | — |
| 2021-02-23 | $7.51 | $7.51 | 909,900 | — | — |
| 2021-02-22 | $7.99 | $7.99 | 646,600 | — | — |
| 2021-02-19 | $8.01 | $8.01 | 1,101,000 | — | — |
| 2021-02-18 | $7.91 | $7.91 | 1,222,400 | — | — |
| 2021-02-17 | $8.96 | $8.96 | 2,388,200 | — | — |
| 2021-02-16 | $7.92 | $7.92 | 1,174,000 | — | — |
| 2021-02-12 | $8.19 | $8.19 | 3,351,600 | — | — |
| 2021-02-11 | $8.43 | $8.43 | 27,713,700 | — | — |
| 2021-02-10 | $7.31 | $7.31 | 181,700 | — | — |
| 2021-02-09 | $7.65 | $7.65 | 219,500 | — | — |
| 2021-02-08 | $7.65 | $7.65 | 324,100 | — | — |
| 2021-02-05 | $7.05 | $7.05 | 606,000 | — | — |
| 2021-02-04 | $7.18 | $7.18 | 3,009,300 | — | — |
| 2021-02-03 | $6.60 | $6.60 | 405,900 | — | — |
| 2021-02-02 | $6.60 | $6.60 | 467,400 | — | — |
| 2021-02-01 | $6.15 | $6.15 | 107,000 | — | — |
| 2021-01-29 | $5.98 | $5.98 | 225,600 | — | — |
| 2021-01-28 | $6.13 | $6.13 | 211,800 | — | — |
| 2021-01-27 | $5.89 | $5.89 | 513,300 | — | — |
| 2021-01-26 | $6.79 | $6.79 | 229,400 | — | — |
| 2021-01-25 | $6.53 | $6.53 | 346,500 | — | — |
| 2021-01-22 | $6.33 | $6.33 | 217,000 | — | — |
| 2021-01-21 | $6.03 | $6.03 | 135,000 | — | — |
| 2021-01-20 | $6.06 | $6.06 | 214,600 | — | — |
| 2021-01-19 | $6.18 | $6.18 | 180,800 | — | — |
| 2021-01-15 | $5.93 | $5.93 | 125,000 | — | — |
| 2021-01-14 | $6.12 | $6.12 | 169,800 | — | — |
| 2021-01-13 | $5.79 | $5.79 | 192,500 | — | — |
| 2021-01-12 | $6.07 | $6.07 | 2,446,800 | — | — |
| 2021-01-11 | $6.41 | $6.41 | 1,195,400 | — | — |
| 2021-01-08 | $5.78 | $5.78 | 183,800 | — | — |
| 2021-01-07 | $5.68 | $5.68 | 151,500 | — | — |
| 2021-01-06 | $5.55 | $5.55 | 183,300 | — | — |
| 2021-01-05 | $5.50 | $5.50 | 94,600 | — | — |
| 2021-01-04 | $5.32 | $5.32 | 91,600 | — | — |