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
- 2012-03-14 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 | $6.00 | $6.00 | 5,557 | — | — |
| 2021-12-30 | $6.00 | $6.00 | 1,044 | — | — |
| 2021-12-29 | $5.25 | $5.25 | 9,577 | — | — |
| 2021-12-28 | $5.25 | $5.25 | 2,015 | — | — |
| 2021-12-27 | $6.00 | $6.00 | 3,595 | — | — |
| 2021-12-23 | $5.25 | $5.25 | 3,073 | — | — |
| 2021-12-22 | $5.25 | $5.25 | 1,408 | — | — |
| 2021-12-21 | $5.25 | $5.25 | 1,049 | — | — |
| 2021-12-20 | $5.25 | $5.25 | 1,297 | — | — |
| 2021-12-17 | $6.00 | $6.00 | 4,456 | — | — |
| 2021-12-16 | $6.00 | $6.00 | 7,407 | — | — |
| 2021-12-15 | $6.00 | $6.00 | 6,233 | — | — |
| 2021-12-14 | $5.25 | $5.25 | 1,884 | — | — |
| 2021-12-13 | $6.00 | $6.00 | 4,344 | — | — |
| 2021-12-10 | $5.25 | $5.25 | 8,924 | — | — |
| 2021-12-09 | $6.75 | $6.75 | 1,403 | — | — |
| 2021-12-08 | $6.75 | $6.75 | 1,843 | — | — |
| 2021-12-07 | $6.00 | $6.00 | 2,028 | — | — |
| 2021-12-06 | $5.25 | $5.25 | 8,548 | — | — |
| 2021-12-03 | $5.25 | $5.25 | 2,203 | — | — |
| 2021-12-02 | $5.25 | $5.25 | 6,215 | — | — |
| 2021-12-01 | $5.25 | $5.25 | 1,472 | — | — |
| 2021-11-30 | $5.25 | $5.25 | 2,920 | — | — |
| 2021-11-29 | $6.00 | $6.00 | 2,875 | — | — |
| 2021-11-26 | $6.00 | $6.00 | 9,905 | — | — |
| 2021-11-24 | $6.00 | $6.00 | 1,635 | — | — |
| 2021-11-23 | $6.00 | $6.00 | 5,783 | — | — |
| 2021-11-22 | $6.75 | $6.75 | 7,995 | — | — |
| 2021-11-19 | $6.75 | $6.75 | 6,731 | — | — |
| 2021-11-18 | $6.75 | $6.75 | 2,593 | — | — |
| 2021-11-17 | $7.50 | $7.50 | 17,631 | — | — |
| 2021-11-16 | $7.50 | $7.50 | 4,707 | — | — |
| 2021-11-15 | $7.50 | $7.50 | 7,056 | — | — |
| 2021-11-12 | $7.50 | $7.50 | 8,229 | — | — |
| 2021-11-11 | $7.50 | $7.50 | 7,697 | — | — |
| 2021-11-10 | $7.50 | $7.50 | 14,329 | — | — |
| 2021-11-09 | $8.25 | $8.25 | 8,072 | — | — |
| 2021-11-08 | $8.25 | $8.25 | 10,177 | — | — |
| 2021-11-05 | $8.25 | $8.25 | 4,132 | — | — |
| 2021-11-04 | $8.25 | $8.25 | 5,745 | — | — |
| 2021-11-03 | $8.25 | $8.25 | 6,904 | — | — |
| 2021-11-02 | $7.50 | $7.50 | 22,205 | — | — |
| 2021-11-01 | $8.25 | $8.25 | 1,415 | — | — |
| 2021-10-29 | $8.25 | $8.25 | 4,317 | — | — |
| 2021-10-28 | $9.00 | $9.00 | 6,159 | — | — |
| 2021-10-27 | $9.00 | $9.00 | 21,337 | — | — |
| 2021-10-26 | $9.75 | $9.75 | 11,232 | — | — |
| 2021-10-25 | $10.50 | $10.50 | 14,829 | — | — |
| 2021-10-22 | $9.75 | $9.75 | 5,013 | — | — |
| 2021-10-21 | $9.75 | $9.75 | 7,455 | — | — |
| 2021-10-20 | $10.50 | $10.50 | 14,615 | — | — |
| 2021-10-19 | $9.00 | $9.00 | 6,540 | — | — |
| 2021-10-18 | $9.00 | $9.00 | 27,356 | — | — |
| 2021-10-15 | $9.00 | $9.00 | 5,151 | — | — |
| 2021-10-14 | $9.00 | $9.00 | 6,881 | — | — |
| 2021-10-13 | $9.00 | $9.00 | 8,431 | — | — |
| 2021-10-12 | $8.25 | $8.25 | 7,653 | — | — |
| 2021-10-11 | $7.50 | $7.50 | 2,035 | — | — |
| 2021-10-08 | $7.50 | $7.50 | 511 | — | — |
| 2021-10-07 | $7.50 | $7.50 | 460 | — | — |
| 2021-10-06 | $7.50 | $7.50 | 3,899 | — | — |
| 2021-10-05 | $7.50 | $7.50 | 2,699 | — | — |
| 2021-10-04 | $8.25 | $8.25 | 2,447 | — | — |
| 2021-10-01 | $7.50 | $7.50 | 9,713 | — | — |
| 2021-09-30 | $7.50 | $7.50 | 2,720 | — | — |
| 2021-09-29 | $7.50 | $7.50 | 5,241 | — | — |
| 2021-09-28 | $8.25 | $8.25 | 3,995 | — | — |
| 2021-09-27 | $8.25 | $8.25 | 10,956 | — | — |
| 2021-09-24 | $7.50 | $7.50 | 9,344 | — | — |
| 2021-09-23 | $9.00 | $9.00 | 6,025 | — | — |
| 2021-09-22 | $8.25 | $8.25 | 16,544 | — | — |
| 2021-09-21 | $8.25 | $8.25 | 10,716 | — | — |
| 2021-09-20 | $8.25 | $8.25 | 43,719 | — | — |
| 2021-09-17 | $9.75 | $9.75 | 24,315 | — | — |
| 2021-09-16 | $10.50 | $10.50 | 19,036 | — | — |
| 2021-09-15 | $10.50 | $10.50 | 22,820 | — | — |
| 2021-09-14 | $11.25 | $11.25 | 12,325 | — | — |
| 2021-09-13 | $12.75 | $12.75 | 21,940 | — | — |
| 2021-09-10 | $11.25 | $11.25 | 11,067 | — | — |
| 2021-09-09 | $9.75 | $9.75 | 6,651 | — | — |
| 2021-09-08 | $11.25 | $11.25 | 9,249 | — | — |
| 2021-09-07 | $10.50 | $10.50 | 8,245 | — | — |
| 2021-09-03 | $9.75 | $9.75 | 7,807 | — | — |
| 2021-09-02 | $9.00 | $9.00 | 5,613 | — | — |
| 2021-09-01 | $8.25 | $8.25 | 3,093 | — | — |
| 2021-08-31 | $7.50 | $7.50 | 2,839 | — | — |
| 2021-08-30 | $7.50 | $7.50 | 3,868 | — | — |
| 2021-08-27 | $7.50 | $7.50 | 2,965 | — | — |
| 2021-08-26 | $7.50 | $7.50 | 5,759 | — | — |
| 2021-08-25 | $7.50 | $7.50 | 6,128 | — | — |
| 2021-08-24 | $7.50 | $7.50 | 10,068 | — | — |
| 2021-08-23 | $7.50 | $7.50 | 9,817 | — | — |
| 2021-08-20 | $6.75 | $6.75 | 13,143 | — | — |
| 2021-08-19 | $6.75 | $6.75 | 3,151 | — | — |
| 2021-08-18 | $6.75 | $6.75 | 1,528 | — | — |
| 2021-08-17 | $6.00 | $6.00 | 3,536 | — | — |
| 2021-08-16 | $6.00 | $6.00 | 5,145 | — | — |
| 2021-08-13 | $6.00 | $6.00 | 7,067 | — | — |
| 2021-08-12 | $6.00 | $6.00 | 67 | — | — |
| 2021-08-11 | $6.00 | $6.00 | 865 | — | — |
| 2021-08-10 | $6.00 | $6.00 | 728 | — | — |
| 2021-08-09 | $6.00 | $6.00 | 577 | — | — |
| 2021-08-06 | $6.75 | $6.75 | 3,141 | — | — |
| 2021-08-05 | $6.00 | $6.00 | 6,875 | — | — |
| 2021-08-04 | $6.75 | $6.75 | 295 | — | — |
| 2021-08-03 | $6.75 | $6.75 | 1,060 | — | — |
| 2021-08-02 | $7.50 | $7.50 | 912 | — | — |
| 2021-07-30 | $8.25 | $8.25 | 393 | — | — |
| 2021-07-29 | $7.50 | $7.50 | 400 | — | — |
| 2021-07-28 | $7.50 | $7.50 | 989 | — | — |
| 2021-07-27 | $6.75 | $6.75 | 1,729 | — | — |
| 2021-07-26 | $6.75 | $6.75 | 980 | — | — |
| 2021-07-23 | $6.75 | $6.75 | 7 | — | — |
| 2021-07-22 | $6.00 | $6.00 | 3,191 | — | — |
| 2021-07-21 | $6.75 | $6.75 | 2,373 | — | — |
| 2021-07-20 | $6.00 | $6.00 | 3,756 | — | — |
| 2021-07-19 | $6.00 | $6.00 | 5,808 | — | — |
| 2021-07-16 | $6.00 | $6.00 | 4,955 | — | — |
| 2021-07-15 | $6.75 | $6.75 | 6,917 | — | — |
| 2021-07-14 | $6.75 | $6.75 | 1,025 | — | — |
| 2021-07-13 | $6.75 | $6.75 | 2,577 | — | — |
| 2021-07-12 | $6.75 | $6.75 | 11,895 | — | — |
| 2021-07-09 | $7.50 | $7.50 | 563 | — | — |
| 2021-07-08 | $7.50 | $7.50 | 3,123 | — | — |
| 2021-07-07 | $8.25 | $8.25 | 3,104 | — | — |
| 2021-07-06 | $8.25 | $8.25 | 336 | — | — |
| 2021-07-02 | $8.25 | $8.25 | 517 | — | — |
| 2021-07-01 | $8.25 | $8.25 | 28 | — | — |
| 2021-06-30 | $8.25 | $8.25 | 4,319 | — | — |
| 2021-06-29 | $8.25 | $8.25 | 8,225 | — | — |
| 2021-06-28 | $9.75 | $9.75 | 1,591 | — | — |
| 2021-06-25 | $9.75 | $9.75 | 1,347 | — | — |
| 2021-06-24 | $9.75 | $9.75 | 1,908 | — | — |
| 2021-06-23 | $9.75 | $9.75 | 2,453 | — | — |
| 2021-06-22 | $9.75 | $9.75 | 1,348 | — | — |
| 2021-06-21 | $9.75 | $9.75 | 3,744 | — | — |
| 2021-06-18 | $9.75 | $9.75 | 2,429 | — | — |
| 2021-06-17 | $11.25 | $11.25 | 8,479 | — | — |
| 2021-06-16 | $11.25 | $11.25 | 7,936 | — | — |
| 2021-06-15 | $9.75 | $9.75 | 1,900 | — | — |
| 2021-06-14 | $10.50 | $10.50 | 11,981 | — | — |
| 2021-06-11 | $10.50 | $10.50 | 4,483 | — | — |
| 2021-06-10 | $10.50 | $10.50 | 3,304 | — | — |
| 2021-06-09 | $10.50 | $10.50 | 2,961 | — | — |
| 2021-06-08 | $10.50 | $10.50 | 4,835 | — | — |
| 2021-06-07 | $8.25 | $8.25 | 8,283 | — | — |
| 2021-06-04 | $9.00 | $9.00 | 14,468 | — | — |
| 2021-06-03 | $8.25 | $8.25 | 7,368 | — | — |
| 2021-06-02 | $9.00 | $9.00 | 7,671 | — | — |
| 2021-06-01 | $9.75 | $9.75 | 5,533 | — | — |
| 2021-05-28 | $10.50 | $10.50 | 16,047 | — | — |
| 2021-05-27 | $10.50 | $10.50 | 10,361 | — | — |
| 2021-05-26 | $9.00 | $9.00 | 6,465 | — | — |
| 2021-05-25 | $9.00 | $9.00 | 4,768 | — | — |
| 2021-05-24 | $9.75 | $9.75 | 3,508 | — | — |
| 2021-05-21 | $9.00 | $9.00 | 3,391 | — | — |
| 2021-05-20 | $8.25 | $8.25 | 2,419 | — | — |
| 2021-05-19 | $9.00 | $9.00 | 4,612 | — | — |
| 2021-05-18 | $8.25 | $8.25 | 8,559 | — | — |
| 2021-05-17 | $7.50 | $7.50 | 11,885 | — | — |
| 2021-05-14 | $7.50 | $7.50 | 5,279 | — | — |
| 2021-05-13 | $6.75 | $6.75 | 7,597 | — | — |
| 2021-05-12 | $6.75 | $6.75 | 6,709 | — | — |
| 2021-05-11 | $7.50 | $7.50 | 4,256 | — | — |
| 2021-05-10 | $7.50 | $7.50 | 9,792 | — | — |
| 2021-05-07 | $7.50 | $7.50 | 10,111 | — | — |
| 2021-05-06 | $6.75 | $6.75 | 8,257 | — | — |
| 2021-05-05 | $6.75 | $6.75 | 12,779 | — | — |
| 2021-05-04 | $6.75 | $6.75 | 31,872 | — | — |
| 2021-05-03 | $6.75 | $6.75 | 11,945 | — | — |
| 2021-04-30 | $5.25 | $5.25 | 5,173 | — | — |
| 2021-04-29 | $5.25 | $5.25 | 847 | — | — |
| 2021-04-28 | $5.25 | $5.25 | 377 | — | — |
| 2021-04-27 | $6.00 | $6.00 | 880 | — | — |
| 2021-04-26 | $5.25 | $5.25 | 9,513 | — | — |
| 2021-04-23 | $6.00 | $6.00 | 7,267 | — | — |
| 2021-04-22 | $5.25 | $5.25 | 267 | — | — |
| 2021-04-21 | $5.25 | $5.25 | 873 | — | — |
| 2021-04-20 | $6.00 | $6.00 | 7,553 | — | — |
| 2021-04-19 | $6.00 | $6.00 | 5,080 | — | — |
| 2021-04-16 | $6.00 | $6.00 | 563 | — | — |
| 2021-04-15 | $6.00 | $6.00 | 1,756 | — | — |
| 2021-04-14 | $6.75 | $6.75 | 6,169 | — | — |
| 2021-04-13 | $6.75 | $6.75 | 1,827 | — | — |
| 2021-04-12 | $6.75 | $6.75 | 984 | — | — |
| 2021-04-09 | $6.75 | $6.75 | 1,467 | — | — |
| 2021-04-08 | $7.50 | $7.50 | 1,260 | — | — |
| 2021-04-07 | $7.50 | $7.50 | 403 | — | — |
| 2021-04-06 | $7.50 | $7.50 | 1,299 | — | — |
| 2021-04-05 | $7.50 | $7.50 | 3,536 | — | — |
| 2021-04-01 | $6.75 | $6.75 | 27 | — | — |
| 2021-03-31 | $6.75 | $6.75 | 13 | — | — |
| 2021-03-30 | $6.75 | $6.75 | 877 | — | — |
| 2021-03-29 | $6.75 | $6.75 | 479 | — | — |
| 2021-03-26 | $6.75 | $6.75 | 1,924 | — | — |
| 2021-03-25 | $6.75 | $6.75 | 364 | — | — |
| 2021-03-24 | $6.75 | $6.75 | 180 | — | — |
| 2021-03-23 | $6.75 | $6.75 | 367 | — | — |
| 2021-03-22 | $7.50 | $7.50 | 2,701 | — | — |
| 2021-03-19 | $6.75 | $6.75 | 189 | — | — |
| 2021-03-18 | $6.75 | $6.75 | 327 | — | — |
| 2021-03-17 | $6.75 | $6.75 | 187 | — | — |
| 2021-03-16 | $6.75 | $6.75 | 1,499 | — | — |
| 2021-03-15 | $7.50 | $7.50 | 1,068 | — | — |
| 2021-03-12 | $6.00 | $6.00 | 137 | — | — |
| 2021-03-11 | $6.00 | $6.00 | 77 | — | — |
| 2021-03-10 | $6.00 | $6.00 | 145 | — | — |
| 2021-03-09 | $6.00 | $6.00 | 737 | — | — |
| 2021-03-08 | $6.00 | $6.00 | 224 | — | — |
| 2021-03-05 | $6.00 | $6.00 | 1,241 | — | — |
| 2021-03-04 | $6.00 | $6.00 | 3,581 | — | — |
| 2021-03-03 | $6.75 | $6.75 | 3,276 | — | — |
| 2021-03-02 | $6.75 | $6.75 | 3,083 | — | — |
| 2021-03-01 | $6.00 | $6.00 | 777 | — | — |
| 2021-02-26 | $6.75 | $6.75 | 3,655 | — | — |
| 2021-02-25 | $6.75 | $6.75 | 4,585 | — | — |
| 2021-02-24 | $6.75 | $6.75 | 739 | — | — |
| 2021-02-23 | $6.75 | $6.75 | 1,139 | — | — |
| 2021-02-22 | $6.75 | $6.75 | 2,687 | — | — |
| 2021-02-19 | $7.50 | $7.50 | 2,955 | — | — |
| 2021-02-18 | $7.50 | $7.50 | 3,909 | — | — |
| 2021-02-17 | $7.50 | $7.50 | 3,287 | — | — |
| 2021-02-16 | $8.25 | $8.25 | 2,461 | — | — |
| 2021-02-12 | $6.75 | $6.75 | 1,992 | — | — |
| 2021-02-11 | $6.75 | $6.75 | 1,996 | — | — |
| 2021-02-10 | $6.75 | $6.75 | 2,489 | — | — |
| 2021-02-09 | $6.75 | $6.75 | 3,464 | — | — |
| 2021-02-08 | $6.75 | $6.75 | 2,483 | — | — |
| 2021-02-05 | $6.00 | $6.00 | 735 | — | — |
| 2021-02-04 | $6.00 | $6.00 | 3,609 | — | — |
| 2021-02-03 | $6.00 | $6.00 | 84 | — | — |
| 2021-02-02 | $6.00 | $6.00 | 1,044 | — | — |
| 2021-02-01 | $6.75 | $6.75 | 349 | — | — |
| 2021-01-29 | $6.00 | $6.00 | 91 | — | — |
| 2021-01-28 | $6.00 | $6.00 | 760 | — | — |
| 2021-01-27 | $6.00 | $6.00 | 1,871 | — | — |
| 2021-01-26 | $6.00 | $6.00 | 5,604 | — | — |
| 2021-01-25 | $6.75 | $6.75 | 71 | — | — |
| 2021-01-22 | $6.75 | $6.75 | 2,895 | — | — |
| 2021-01-21 | $6.75 | $6.75 | 803 | — | — |
| 2021-01-20 | $6.75 | $6.75 | 427 | — | — |
| 2021-01-19 | $6.75 | $6.75 | 1,324 | — | — |
| 2021-01-15 | $6.75 | $6.75 | 159 | — | — |
| 2021-01-14 | $7.50 | $7.50 | 991 | — | — |
| 2021-01-13 | $6.75 | $6.75 | 268 | — | — |
| 2021-01-12 | $6.75 | $6.75 | 2,843 | — | — |
| 2021-01-11 | $7.50 | $7.50 | 1,608 | — | — |
| 2021-01-08 | $7.50 | $7.50 | 4,213 | — | — |
| 2021-01-07 | $7.50 | $7.50 | 2,813 | — | — |
| 2021-01-06 | $6.00 | $6.00 | 3,616 | — | — |
| 2021-01-05 | $6.00 | $6.00 | 244 | — | — |
| 2021-01-04 | $6.00 | $6.00 | 833 | — | — |