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
- 2014-05-02 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 | $4.00 | $4.00 | 1,344,200 | — | — |
| 2021-12-30 | $4.06 | $4.06 | 1,127,000 | — | — |
| 2021-12-29 | $4.01 | $4.01 | 1,174,200 | — | — |
| 2021-12-28 | $4.06 | $4.06 | 1,203,400 | — | — |
| 2021-12-27 | $4.08 | $4.08 | 1,880,600 | — | — |
| 2021-12-23 | $4.17 | $4.17 | 2,355,800 | — | — |
| 2021-12-22 | $3.84 | $3.84 | 6,719,600 | — | — |
| 2021-12-21 | $3.50 | $3.50 | 13,095,000 | — | — |
| 2021-12-20 | $7.13 | $7.13 | 1,991,800 | — | — |
| 2021-12-17 | $7.04 | $7.04 | 2,958,400 | — | — |
| 2021-12-16 | $6.77 | $6.77 | 826,100 | — | — |
| 2021-12-15 | $7.10 | $7.10 | 1,050,200 | — | — |
| 2021-12-14 | $6.76 | $6.76 | 807,300 | — | — |
| 2021-12-13 | $7.01 | $7.01 | 797,900 | — | — |
| 2021-12-10 | $6.93 | $6.93 | 478,900 | — | — |
| 2021-12-09 | $7.05 | $7.05 | 460,400 | — | — |
| 2021-12-08 | $7.32 | $7.32 | 434,300 | — | — |
| 2021-12-07 | $7.33 | $7.33 | 1,094,100 | — | — |
| 2021-12-06 | $6.89 | $6.89 | 591,600 | — | — |
| 2021-12-03 | $6.89 | $6.89 | 673,300 | — | — |
| 2021-12-02 | $7.33 | $7.33 | 676,800 | — | — |
| 2021-12-01 | $7.38 | $7.38 | 1,079,200 | — | — |
| 2021-11-30 | $7.67 | $7.67 | 922,000 | — | — |
| 2021-11-29 | $7.16 | $7.16 | 1,134,600 | — | — |
| 2021-11-26 | $7.68 | $7.68 | 693,300 | — | — |
| 2021-11-24 | $7.92 | $7.92 | 427,900 | — | — |
| 2021-11-23 | $7.92 | $7.92 | 574,400 | — | — |
| 2021-11-22 | $7.96 | $7.96 | 992,000 | — | — |
| 2021-11-19 | $7.93 | $7.93 | 490,300 | — | — |
| 2021-11-18 | $8.16 | $8.16 | 571,400 | — | — |
| 2021-11-17 | $8.25 | $8.25 | 493,500 | — | — |
| 2021-11-16 | $8.61 | $8.61 | 487,400 | — | — |
| 2021-11-15 | $8.66 | $8.66 | 376,200 | — | — |
| 2021-11-12 | $8.82 | $8.82 | 318,100 | — | — |
| 2021-11-11 | $8.96 | $8.96 | 434,600 | — | — |
| 2021-11-10 | $9.09 | $9.09 | 456,600 | — | — |
| 2021-11-09 | $9.25 | $9.25 | 638,000 | — | — |
| 2021-11-08 | $9.11 | $9.11 | 672,900 | — | — |
| 2021-11-05 | $8.94 | $8.94 | 492,900 | — | — |
| 2021-11-04 | $9.24 | $9.24 | 411,800 | — | — |
| 2021-11-03 | $9.63 | $9.63 | 1,223,700 | — | — |
| 2021-11-02 | $8.81 | $8.81 | 1,739,200 | — | — |
| 2021-11-01 | $9.24 | $9.24 | 751,300 | — | — |
| 2021-10-29 | $9.10 | $9.10 | 612,900 | — | — |
| 2021-10-28 | $9.00 | $9.00 | 854,600 | — | — |
| 2021-10-27 | $8.24 | $8.24 | 687,600 | — | — |
| 2021-10-26 | $8.01 | $8.01 | 497,900 | — | — |
| 2021-10-25 | $8.09 | $8.09 | 261,900 | — | — |
| 2021-10-22 | $8.03 | $8.03 | 484,900 | — | — |
| 2021-10-21 | $8.14 | $8.14 | 529,700 | — | — |
| 2021-10-20 | $8.14 | $8.14 | 468,400 | — | — |
| 2021-10-19 | $8.41 | $8.41 | 470,800 | — | — |
| 2021-10-18 | $8.38 | $8.38 | 593,000 | — | — |
| 2021-10-15 | $8.34 | $8.34 | 623,400 | — | — |
| 2021-10-14 | $8.71 | $8.71 | 366,400 | — | — |
| 2021-10-13 | $8.62 | $8.62 | 395,700 | — | — |
| 2021-10-12 | $8.60 | $8.60 | 203,600 | — | — |
| 2021-10-11 | $8.56 | $8.56 | 333,000 | — | — |
| 2021-10-08 | $8.44 | $8.44 | 361,600 | — | — |
| 2021-10-07 | $8.70 | $8.70 | 400,600 | — | — |
| 2021-10-06 | $8.33 | $8.33 | 622,700 | — | — |
| 2021-10-05 | $8.97 | $8.97 | 855,200 | — | — |
| 2021-10-04 | $8.77 | $8.77 | 477,400 | — | — |
| 2021-10-01 | $8.87 | $8.87 | 577,800 | — | — |
| 2021-09-30 | $8.78 | $8.78 | 943,400 | — | — |
| 2021-09-29 | $8.93 | $8.93 | 598,000 | — | — |
| 2021-09-28 | $8.81 | $8.81 | 556,400 | — | — |
| 2021-09-27 | $8.76 | $8.76 | 754,200 | — | — |
| 2021-09-24 | $8.50 | $8.50 | 588,900 | — | — |
| 2021-09-23 | $8.40 | $8.40 | 294,200 | — | — |
| 2021-09-22 | $8.14 | $8.14 | 535,500 | — | — |
| 2021-09-21 | $7.94 | $7.94 | 419,000 | — | — |
| 2021-09-20 | $7.99 | $7.99 | 741,100 | — | — |
| 2021-09-17 | $8.57 | $8.57 | 1,710,800 | — | — |
| 2021-09-16 | $8.53 | $8.53 | 489,600 | — | — |
| 2021-09-15 | $8.55 | $8.55 | 715,800 | — | — |
| 2021-09-14 | $8.36 | $8.36 | 530,300 | — | — |
| 2021-09-13 | $8.46 | $8.46 | 438,700 | — | — |
| 2021-09-10 | $8.80 | $8.80 | 402,600 | — | — |
| 2021-09-09 | $8.92 | $8.92 | 619,100 | — | — |
| 2021-09-08 | $8.93 | $8.93 | 749,400 | — | — |
| 2021-09-07 | $9.20 | $9.20 | 345,300 | — | — |
| 2021-09-03 | $9.22 | $9.22 | 412,200 | — | — |
| 2021-09-02 | $9.50 | $9.50 | 498,300 | — | — |
| 2021-09-01 | $9.51 | $9.51 | 287,800 | — | — |
| 2021-08-31 | $9.49 | $9.49 | 382,000 | — | — |
| 2021-08-30 | $9.13 | $9.13 | 390,500 | — | — |
| 2021-08-27 | $9.04 | $9.04 | 413,200 | — | — |
| 2021-08-26 | $8.82 | $8.82 | 248,000 | — | — |
| 2021-08-25 | $9.06 | $9.06 | 434,000 | — | — |
| 2021-08-24 | $8.82 | $8.82 | 257,100 | — | — |
| 2021-08-23 | $8.98 | $8.98 | 658,000 | — | — |
| 2021-08-20 | $8.30 | $8.30 | 1,071,700 | — | — |
| 2021-08-19 | $8.18 | $8.18 | 640,600 | — | — |
| 2021-08-18 | $8.65 | $8.65 | 314,000 | — | — |
| 2021-08-17 | $8.75 | $8.75 | 580,700 | — | — |
| 2021-08-16 | $8.76 | $8.76 | 724,700 | — | — |
| 2021-08-13 | $9.29 | $9.29 | 416,800 | — | — |
| 2021-08-12 | $9.60 | $9.60 | 555,200 | — | — |
| 2021-08-11 | $9.47 | $9.47 | 377,400 | — | — |
| 2021-08-10 | $9.58 | $9.58 | 360,300 | — | — |
| 2021-08-09 | $9.77 | $9.77 | 365,000 | — | — |
| 2021-08-06 | $9.82 | $9.82 | 523,700 | — | — |
| 2021-08-05 | $9.57 | $9.57 | 626,000 | — | — |
| 2021-08-04 | $8.84 | $8.84 | 616,300 | — | — |
| 2021-08-03 | $8.95 | $8.95 | 753,500 | — | — |
| 2021-08-02 | $9.02 | $9.02 | 454,100 | — | — |
| 2021-07-30 | $8.90 | $8.90 | 300,900 | — | — |
| 2021-07-29 | $9.02 | $9.02 | 312,400 | — | — |
| 2021-07-28 | $9.19 | $9.19 | 377,900 | — | — |
| 2021-07-27 | $8.81 | $8.81 | 555,700 | — | — |
| 2021-07-26 | $8.63 | $8.63 | 594,300 | — | — |
| 2021-07-23 | $9.07 | $9.07 | 435,600 | — | — |
| 2021-07-22 | $9.18 | $9.18 | 451,100 | — | — |
| 2021-07-21 | $9.43 | $9.43 | 440,800 | — | — |
| 2021-07-20 | $9.27 | $9.27 | 1,050,000 | — | — |
| 2021-07-19 | $9.19 | $9.19 | 1,011,800 | — | — |
| 2021-07-16 | $9.52 | $9.52 | 487,900 | — | — |
| 2021-07-15 | $9.69 | $9.69 | 923,400 | — | — |
| 2021-07-14 | $9.82 | $9.82 | 1,035,700 | — | — |
| 2021-07-13 | $10.07 | $10.07 | 1,081,400 | — | — |
| 2021-07-12 | $10.31 | $10.31 | 784,400 | — | — |
| 2021-07-09 | $10.78 | $10.78 | 510,200 | — | — |
| 2021-07-08 | $10.41 | $10.41 | 733,700 | — | — |
| 2021-07-07 | $10.39 | $10.39 | 747,300 | — | — |
| 2021-07-06 | $10.77 | $10.77 | 938,900 | — | — |
| 2021-07-02 | $10.92 | $10.92 | 692,400 | — | — |
| 2021-07-01 | $11.31 | $11.31 | 762,800 | — | — |
| 2021-06-30 | $11.33 | $11.33 | 500,900 | — | — |
| 2021-06-29 | $11.41 | $11.41 | 532,400 | — | — |
| 2021-06-28 | $11.92 | $11.92 | 656,300 | — | — |
| 2021-06-25 | $11.47 | $11.47 | 6,824,500 | — | — |
| 2021-06-24 | $11.25 | $11.25 | 996,100 | — | — |
| 2021-06-23 | $11.23 | $11.23 | 1,386,800 | — | — |
| 2021-06-22 | $11.31 | $11.31 | 953,300 | — | — |
| 2021-06-21 | $11.92 | $11.92 | 806,700 | — | — |
| 2021-06-18 | $11.92 | $11.92 | 1,436,700 | — | — |
| 2021-06-17 | $12.15 | $12.15 | 429,700 | — | — |
| 2021-06-16 | $11.95 | $11.95 | 608,300 | — | — |
| 2021-06-15 | $12.04 | $12.04 | 603,900 | — | — |
| 2021-06-14 | $12.29 | $12.29 | 883,500 | — | — |
| 2021-06-11 | $12.34 | $12.34 | 328,000 | — | — |
| 2021-06-10 | $12.41 | $12.41 | 493,200 | — | — |
| 2021-06-09 | $12.57 | $12.57 | 1,253,800 | — | — |
| 2021-06-08 | $12.97 | $12.97 | 735,700 | — | — |
| 2021-06-07 | $12.91 | $12.91 | 1,116,200 | — | — |
| 2021-06-04 | $12.64 | $12.64 | 476,800 | — | — |
| 2021-06-03 | $12.49 | $12.49 | 386,600 | — | — |
| 2021-06-02 | $12.54 | $12.54 | 648,100 | — | — |
| 2021-06-01 | $12.24 | $12.24 | 480,700 | — | — |
| 2021-05-28 | $12.52 | $12.52 | 712,500 | — | — |
| 2021-05-27 | $11.85 | $11.85 | 675,900 | — | — |
| 2021-05-26 | $11.42 | $11.42 | 847,700 | — | — |
| 2021-05-25 | $11.36 | $11.36 | 481,300 | — | — |
| 2021-05-24 | $11.52 | $11.52 | 503,600 | — | — |
| 2021-05-21 | $11.73 | $11.73 | 686,800 | — | — |
| 2021-05-20 | $11.82 | $11.82 | 796,200 | — | — |
| 2021-05-19 | $11.68 | $11.68 | 952,800 | — | — |
| 2021-05-18 | $12.03 | $12.03 | 946,300 | — | — |
| 2021-05-17 | $12.10 | $12.10 | 540,900 | — | — |
| 2021-05-14 | $12.14 | $12.14 | 672,900 | — | — |
| 2021-05-13 | $12.11 | $12.11 | 581,400 | — | — |
| 2021-05-12 | $12.48 | $12.48 | 688,900 | — | — |
| 2021-05-11 | $12.55 | $12.55 | 1,312,200 | — | — |
| 2021-05-10 | $12.04 | $12.04 | 1,107,100 | — | — |
| 2021-05-07 | $12.48 | $12.48 | 1,319,200 | — | — |
| 2021-05-06 | $12.05 | $12.05 | 1,473,300 | — | — |
| 2021-05-05 | $11.97 | $11.97 | 1,663,600 | — | — |
| 2021-05-04 | $11.99 | $11.99 | 1,737,100 | — | — |
| 2021-05-03 | $12.49 | $12.49 | 1,743,700 | — | — |
| 2021-04-30 | $12.57 | $12.57 | 1,865,000 | — | — |
| 2021-04-29 | $12.51 | $12.50 | 7,718,800 | — | — |
| 2021-04-28 | $13.93 | $13.93 | 5,907,900 | — | — |
| 2021-04-27 | $14.85 | $14.85 | 83,815,100 | — | — |
| 2021-04-26 | $11.11 | $11.11 | 694,900 | — | — |
| 2021-04-23 | $10.60 | $10.60 | 1,631,600 | — | — |
| 2021-04-22 | $10.44 | $10.44 | 1,473,100 | — | — |
| 2021-04-21 | $11.84 | $11.84 | 377,000 | — | — |
| 2021-04-20 | $11.02 | $11.02 | 429,900 | — | — |
| 2021-04-19 | $10.90 | $10.90 | 362,700 | — | — |
| 2021-04-16 | $11.28 | $11.28 | 489,400 | — | — |
| 2021-04-15 | $11.57 | $11.57 | 885,600 | — | — |
| 2021-04-14 | $11.75 | $11.75 | 492,300 | — | — |
| 2021-04-13 | $11.36 | $11.36 | 620,800 | — | — |
| 2021-04-12 | $11.71 | $11.71 | 509,600 | — | — |
| 2021-04-09 | $12.04 | $12.04 | 386,800 | — | — |
| 2021-04-08 | $12.53 | $12.53 | 399,300 | — | — |
| 2021-04-07 | $12.35 | $12.35 | 447,500 | — | — |
| 2021-04-06 | $12.50 | $12.50 | 446,200 | — | — |
| 2021-04-05 | $12.74 | $12.74 | 543,500 | — | — |
| 2021-04-01 | $12.29 | $12.29 | 545,900 | — | — |
| 2021-03-31 | $11.88 | $11.88 | 394,900 | — | — |
| 2021-03-30 | $11.38 | $11.38 | 615,000 | — | — |
| 2021-03-29 | $10.51 | $10.51 | 1,093,200 | — | — |
| 2021-03-26 | $11.16 | $11.16 | 407,300 | — | — |
| 2021-03-25 | $11.34 | $11.34 | 687,400 | — | — |
| 2021-03-24 | $10.65 | $10.65 | 846,300 | — | — |
| 2021-03-23 | $11.49 | $11.49 | 764,000 | — | — |
| 2021-03-22 | $12.24 | $12.24 | 621,000 | — | — |
| 2021-03-19 | $11.98 | $11.98 | 4,212,600 | — | — |
| 2021-03-18 | $11.61 | $11.61 | 799,100 | — | — |
| 2021-03-17 | $12.33 | $12.33 | 632,000 | — | — |
| 2021-03-16 | $11.71 | $11.71 | 464,500 | — | — |
| 2021-03-15 | $11.98 | $11.98 | 825,300 | — | — |
| 2021-03-12 | $12.52 | $12.52 | 715,600 | — | — |
| 2021-03-11 | $12.07 | $12.07 | 603,200 | — | — |
| 2021-03-10 | $12.08 | $12.08 | 458,400 | — | — |
| 2021-03-09 | $11.62 | $11.62 | 436,200 | — | — |
| 2021-03-08 | $10.66 | $10.66 | 455,200 | — | — |
| 2021-03-05 | $11.18 | $11.18 | 1,233,400 | — | — |
| 2021-03-04 | $11.17 | $11.17 | 772,500 | — | — |
| 2021-03-03 | $11.91 | $11.91 | 551,600 | — | — |
| 2021-03-02 | $12.43 | $12.43 | 612,300 | — | — |
| 2021-03-01 | $12.20 | $12.20 | 517,000 | — | — |
| 2021-02-26 | $12.26 | $12.26 | 513,200 | — | — |
| 2021-02-25 | $11.70 | $11.70 | 628,200 | — | — |
| 2021-02-24 | $12.22 | $12.22 | 711,200 | — | — |
| 2021-02-23 | $11.38 | $11.38 | 950,500 | — | — |
| 2021-02-22 | $12.19 | $12.19 | 593,000 | — | — |
| 2021-02-19 | $12.75 | $12.75 | 604,400 | — | — |
| 2021-02-18 | $12.35 | $12.35 | 1,009,000 | — | — |
| 2021-02-17 | $13.20 | $13.20 | 1,662,200 | — | — |
| 2021-02-16 | $14.42 | $14.42 | 3,573,300 | — | — |
| 2021-02-12 | $12.70 | $12.70 | 1,131,800 | — | — |
| 2021-02-11 | $11.83 | $11.83 | 626,700 | — | — |
| 2021-02-10 | $11.66 | $11.66 | 672,700 | — | — |
| 2021-02-09 | $12.00 | $12.00 | 1,125,900 | — | — |
| 2021-02-08 | $12.24 | $12.24 | 1,546,800 | — | — |
| 2021-02-05 | $12.59 | $12.59 | 932,100 | — | — |
| 2021-02-04 | $12.31 | $12.31 | 1,394,000 | — | — |
| 2021-02-03 | $11.63 | $11.63 | 918,000 | — | — |
| 2021-02-02 | $11.35 | $11.35 | 2,296,900 | — | — |
| 2021-02-01 | $11.05 | $11.05 | 783,100 | — | — |
| 2021-01-29 | $11.20 | $11.20 | 610,500 | — | — |
| 2021-01-28 | $11.17 | $11.17 | 677,300 | — | — |
| 2021-01-27 | $11.10 | $11.10 | 919,500 | — | — |
| 2021-01-26 | $11.71 | $11.71 | 760,600 | — | — |
| 2021-01-25 | $12.09 | $12.09 | 863,500 | — | — |
| 2021-01-22 | $12.29 | $12.29 | 1,233,000 | — | — |
| 2021-01-21 | $11.79 | $11.79 | 1,275,900 | — | — |
| 2021-01-20 | $12.29 | $12.29 | 2,281,200 | — | — |
| 2021-01-19 | $13.22 | $13.22 | 2,137,000 | — | — |
| 2021-01-15 | $13.37 | $13.37 | 3,351,200 | — | — |
| 2021-01-14 | $12.19 | $12.18 | 6,375,300 | — | — |
| 2021-01-13 | $10.17 | $10.17 | 987,700 | — | — |
| 2021-01-12 | $10.80 | $10.80 | 2,174,700 | — | — |
| 2021-01-11 | $10.24 | $10.24 | 1,463,100 | — | — |
| 2021-01-08 | $10.31 | $10.31 | 3,459,200 | — | — |
| 2021-01-07 | $8.47 | $8.47 | 3,962,300 | — | — |
| 2021-01-06 | $6.70 | $6.70 | 424,400 | — | — |
| 2021-01-05 | $6.86 | $6.86 | 456,000 | — | — |
| 2021-01-04 | $6.53 | $6.53 | 551,000 | — | — |