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
- 2013-02-28 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 | 23 | — | — |
| 2021-12-30 | $5.25 | $5.25 | 16 | — | — |
| 2021-12-29 | $6.00 | $6.00 | 20 | — | — |
| 2021-12-28 | $6.00 | $6.00 | 19 | — | — |
| 2021-12-27 | $6.00 | $6.00 | 34 | — | — |
| 2021-12-23 | $6.00 | $6.00 | 15 | — | — |
| 2021-12-22 | $6.00 | $6.00 | 25 | — | — |
| 2021-12-21 | $6.00 | $6.00 | 18 | — | — |
| 2021-12-20 | $6.75 | $6.75 | 31 | — | — |
| 2021-12-17 | $6.00 | $6.00 | 9 | — | — |
| 2021-12-16 | $6.00 | $6.00 | 5 | — | — |
| 2021-12-15 | $6.00 | $6.00 | 13 | — | — |
| 2021-12-14 | $6.00 | $6.00 | 9 | — | — |
| 2021-12-13 | $6.75 | $6.75 | 8 | — | — |
| 2021-12-10 | $6.75 | $6.75 | 7 | — | — |
| 2021-12-09 | $6.75 | $6.75 | 4 | — | — |
| 2021-12-08 | $6.00 | $6.00 | 45 | — | — |
| 2021-12-07 | $6.75 | $6.75 | 5 | — | — |
| 2021-12-06 | $6.75 | $6.75 | 12 | — | — |
| 2021-12-03 | $6.75 | $6.75 | 6 | — | — |
| 2021-12-02 | $6.75 | $6.75 | 39 | — | — |
| 2021-12-01 | $6.75 | $6.75 | 15 | — | — |
| 2021-11-30 | $6.75 | $6.75 | 10 | — | — |
| 2021-11-29 | $6.75 | $6.75 | 6 | — | — |
| 2021-11-26 | $6.75 | $6.75 | 8 | — | — |
| 2021-11-24 | $6.75 | $6.75 | 5 | — | — |
| 2021-11-23 | $6.75 | $6.75 | 18 | — | — |
| 2021-11-22 | $6.00 | $6.00 | 21 | — | — |
| 2021-11-19 | $6.75 | $6.75 | 20 | — | — |
| 2021-11-18 | $6.00 | $6.00 | 78 | — | — |
| 2021-11-17 | $6.75 | $6.75 | 74 | — | — |
| 2021-11-16 | $8.25 | $8.25 | 29 | — | — |
| 2021-11-15 | $8.25 | $8.25 | 72 | — | — |
| 2021-11-12 | $10.50 | $10.50 | 31 | — | — |
| 2021-11-11 | $11.25 | $11.25 | 30 | — | — |
| 2021-11-10 | $9.75 | $9.75 | 68 | — | — |
| 2021-11-09 | $8.25 | $8.25 | 63 | — | — |
| 2021-11-08 | $6.75 | $6.75 | 11 | — | — |
| 2021-11-05 | $6.00 | $6.00 | 9 | — | — |
| 2021-11-04 | $6.00 | $6.00 | 7 | — | — |
| 2021-11-03 | $6.00 | $6.00 | 14 | — | — |
| 2021-11-02 | $6.00 | $6.00 | 9 | — | — |
| 2021-11-01 | $6.00 | $6.00 | 16 | — | — |
| 2021-10-29 | $6.00 | $6.00 | 15 | — | — |
| 2021-10-28 | $6.00 | $6.00 | 14 | — | — |
| 2021-10-27 | $6.00 | $6.00 | 5 | — | — |
| 2021-10-26 | $6.00 | $6.00 | 25 | — | — |
| 2021-10-25 | $6.75 | $6.75 | 21 | — | — |
| 2021-10-22 | $6.75 | $6.75 | 15 | — | — |
| 2021-10-21 | $6.75 | $6.75 | 45 | — | — |
| 2021-10-20 | $6.75 | $6.75 | 15 | — | — |
| 2021-10-19 | $6.75 | $6.75 | 17 | — | — |
| 2021-10-18 | $7.50 | $7.50 | 39 | — | — |
| 2021-10-15 | $7.50 | $7.50 | 78 | — | — |
| 2021-10-14 | $6.00 | $6.00 | 14 | — | — |
| 2021-10-13 | $5.25 | $5.25 | 23 | — | — |
| 2021-10-12 | $6.00 | $6.00 | 22 | — | — |
| 2021-10-11 | $6.00 | $6.00 | 27 | — | — |
| 2021-10-08 | $6.00 | $6.00 | 25 | — | — |
| 2021-10-07 | $6.75 | $6.75 | 23 | — | — |
| 2021-10-06 | $6.75 | $6.75 | 25 | — | — |
| 2021-10-05 | $6.75 | $6.75 | 24 | — | — |
| 2021-10-04 | $6.75 | $6.75 | 18 | — | — |
| 2021-10-01 | $6.75 | $6.75 | 9 | — | — |
| 2021-09-30 | $6.75 | $6.75 | 13 | — | — |
| 2021-09-29 | $6.75 | $6.75 | 6 | — | — |
| 2021-09-28 | $6.75 | $6.75 | 9 | — | — |
| 2021-09-27 | $7.50 | $7.50 | 11 | — | — |
| 2021-09-24 | $7.50 | $7.50 | 47 | — | — |
| 2021-09-23 | $6.75 | $6.75 | 21 | — | — |
| 2021-09-22 | $6.75 | $6.75 | 8 | — | — |
| 2021-09-21 | $6.75 | $6.75 | 7 | — | — |
| 2021-09-20 | $7.50 | $7.50 | 15 | — | — |
| 2021-09-17 | $7.50 | $7.50 | 16 | — | — |
| 2021-09-16 | $7.50 | $7.50 | 9 | — | — |
| 2021-09-15 | $7.50 | $7.50 | 8 | — | — |
| 2021-09-14 | $7.50 | $7.50 | 16 | — | — |
| 2021-09-13 | $6.75 | $6.75 | 25 | — | — |
| 2021-09-10 | $7.50 | $7.50 | 11 | — | — |
| 2021-09-09 | $7.50 | $7.50 | 7 | — | — |
| 2021-09-08 | $7.50 | $7.50 | 7 | — | — |
| 2021-09-07 | $7.50 | $7.50 | 6 | — | — |
| 2021-09-03 | $7.50 | $7.50 | 16 | — | — |
| 2021-09-02 | $7.50 | $7.50 | 12 | — | — |
| 2021-09-01 | $7.50 | $7.50 | 10 | — | — |
| 2021-08-31 | $7.50 | $7.50 | 12 | — | — |
| 2021-08-30 | $7.50 | $7.50 | 20 | — | — |
| 2021-08-27 | $7.50 | $7.50 | 57 | — | — |
| 2021-08-26 | $7.50 | $7.50 | 19 | — | — |
| 2021-08-25 | $7.50 | $7.50 | 4 | — | — |
| 2021-08-24 | $7.50 | $7.50 | 13 | — | — |
| 2021-08-23 | $7.50 | $7.50 | 17 | — | — |
| 2021-08-20 | $7.50 | $7.50 | 23 | — | — |
| 2021-08-19 | $7.50 | $7.50 | 5 | — | — |
| 2021-08-18 | $8.25 | $8.25 | 21 | — | — |
| 2021-08-17 | $7.50 | $7.50 | 14 | — | — |
| 2021-08-16 | $8.25 | $8.25 | 22 | — | — |
| 2021-08-13 | $7.50 | $7.50 | 10 | — | — |
| 2021-08-12 | $8.25 | $8.25 | 14 | — | — |
| 2021-08-11 | $8.25 | $8.25 | 9 | — | — |
| 2021-08-10 | $9.00 | $9.00 | 17 | — | — |
| 2021-08-09 | $9.00 | $9.00 | 21 | — | — |
| 2021-08-06 | $8.25 | $8.25 | 18 | — | — |
| 2021-08-05 | $8.25 | $8.25 | 15 | — | — |
| 2021-08-04 | $7.50 | $7.50 | 14 | — | — |
| 2021-08-03 | $7.50 | $7.50 | 14 | — | — |
| 2021-08-02 | $7.50 | $7.50 | 11 | — | — |
| 2021-07-30 | $7.50 | $7.50 | 10 | — | — |
| 2021-07-29 | $7.50 | $7.50 | 11 | — | — |
| 2021-07-28 | $8.25 | $8.25 | 17 | — | — |
| 2021-07-27 | $8.25 | $8.25 | 15 | — | — |
| 2021-07-26 | $9.00 | $9.00 | 11 | — | — |
| 2021-07-23 | $9.00 | $9.00 | 10 | — | — |
| 2021-07-22 | $9.00 | $9.00 | 28 | — | — |
| 2021-07-21 | $9.75 | $9.75 | 48 | — | — |
| 2021-07-20 | $8.25 | $8.25 | 25 | — | — |
| 2021-07-19 | $8.25 | $8.25 | 17 | — | — |
| 2021-07-16 | $7.50 | $7.50 | 23 | — | — |
| 2021-07-15 | $8.25 | $8.25 | 22 | — | — |
| 2021-07-14 | $9.00 | $9.00 | 36 | — | — |
| 2021-07-13 | $8.25 | $8.25 | 15 | — | — |
| 2021-07-12 | $9.00 | $9.00 | 15 | — | — |
| 2021-07-09 | $9.00 | $9.00 | 16 | — | — |
| 2021-07-08 | $9.00 | $9.00 | 14 | — | — |
| 2021-07-07 | $9.00 | $9.00 | 16 | — | — |
| 2021-07-06 | $9.00 | $9.00 | 13 | — | — |
| 2021-07-02 | $9.00 | $9.00 | 15 | — | — |
| 2021-07-01 | $9.00 | $9.00 | 9 | — | — |
| 2021-06-30 | $9.00 | $9.00 | 10 | — | — |
| 2021-06-29 | $9.00 | $9.00 | 15 | — | — |
| 2021-06-28 | $9.75 | $9.75 | 22 | — | — |
| 2021-06-25 | $8.25 | $8.25 | 15 | — | — |
| 2021-06-24 | $8.25 | $8.25 | 26 | — | — |
| 2021-06-23 | $9.00 | $9.00 | 14 | — | — |
| 2021-06-22 | $9.00 | $9.00 | 19 | — | — |
| 2021-06-21 | $9.00 | $9.00 | 22 | — | — |
| 2021-06-18 | $9.00 | $9.00 | 15 | — | — |
| 2021-06-17 | $9.00 | $9.00 | 14 | — | — |
| 2021-06-16 | $9.75 | $9.75 | 11 | — | — |
| 2021-06-15 | $9.75 | $9.75 | 22 | — | — |
| 2021-06-14 | $9.75 | $9.75 | 15 | — | — |
| 2021-06-11 | $10.50 | $10.50 | 9 | — | — |
| 2021-06-10 | $9.75 | $9.75 | 14 | — | — |
| 2021-06-09 | $10.50 | $10.50 | 12 | — | — |
| 2021-06-08 | $10.50 | $10.50 | 11 | — | — |
| 2021-06-07 | $10.50 | $10.50 | 14 | — | — |
| 2021-06-04 | $10.50 | $10.50 | 16 | — | — |
| 2021-06-03 | $10.50 | $10.50 | 22 | — | — |
| 2021-06-02 | $11.25 | $11.25 | 18 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 37 | — | — |
| 2021-05-28 | $9.75 | $9.75 | 23 | — | — |
| 2021-05-27 | $9.75 | $9.75 | 15 | — | — |
| 2021-05-26 | $9.75 | $9.75 | 17 | — | — |
| 2021-05-25 | $9.75 | $9.75 | 13 | — | — |
| 2021-05-24 | $9.75 | $9.75 | 11 | — | — |
| 2021-05-21 | $10.50 | $10.50 | 16 | — | — |
| 2021-05-20 | $10.50 | $10.50 | 40 | — | — |
| 2021-05-19 | $10.50 | $10.50 | 9 | — | — |
| 2021-05-18 | $11.25 | $11.25 | 13 | — | — |
| 2021-05-17 | $11.25 | $11.25 | 19 | — | — |
| 2021-05-14 | $10.50 | $10.50 | 33 | — | — |
| 2021-05-13 | $10.50 | $10.50 | 21 | — | — |
| 2021-05-12 | $10.50 | $10.50 | 25 | — | — |
| 2021-05-11 | $11.25 | $11.25 | 30 | — | — |
| 2021-05-10 | $12.00 | $12.00 | 31 | — | — |
| 2021-05-07 | $12.00 | $12.00 | 10 | — | — |
| 2021-05-06 | $12.00 | $12.00 | 16 | — | — |
| 2021-05-05 | $12.75 | $12.75 | 17 | — | — |
| 2021-05-04 | $12.75 | $12.75 | 20 | — | — |
| 2021-05-03 | $13.50 | $13.50 | 25 | — | — |
| 2021-04-30 | $13.50 | $13.50 | 10 | — | — |
| 2021-04-29 | $12.75 | $12.75 | 8 | — | — |
| 2021-04-28 | $13.50 | $13.50 | 10 | — | — |
| 2021-04-27 | $13.50 | $13.50 | 9 | — | — |
| 2021-04-26 | $13.50 | $13.50 | 17 | — | — |
| 2021-04-23 | $15.00 | $15.00 | 52 | — | — |
| 2021-04-22 | $15.75 | $15.75 | 98 | — | — |
| 2021-04-21 | $9.75 | $9.75 | 13 | — | — |
| 2021-04-20 | $9.75 | $9.75 | 23 | — | — |
| 2021-04-19 | $9.75 | $9.75 | 17 | — | — |
| 2021-04-16 | $9.75 | $9.75 | 23 | — | — |
| 2021-04-15 | $9.75 | $9.75 | 19 | — | — |
| 2021-04-14 | $9.75 | $9.75 | 21 | — | — |
| 2021-04-13 | $10.50 | $10.50 | 46 | — | — |
| 2021-04-12 | $11.25 | $11.25 | 25 | — | — |
| 2021-04-09 | $12.00 | $12.00 | 18 | — | — |
| 2021-04-08 | $12.75 | $12.75 | 19 | — | — |
| 2021-04-07 | $12.00 | $12.00 | 27 | — | — |
| 2021-04-06 | $12.75 | $12.75 | 23 | — | — |
| 2021-04-05 | $13.50 | $13.50 | 16 | — | — |
| 2021-04-01 | $14.25 | $14.25 | 28 | — | — |
| 2021-03-31 | $12.75 | $12.75 | 33 | — | — |
| 2021-03-30 | $12.75 | $12.75 | 16 | — | — |
| 2021-03-29 | $13.50 | $13.50 | 15 | — | — |
| 2021-03-26 | $13.50 | $13.50 | 21 | — | — |
| 2021-03-25 | $13.50 | $13.50 | 36 | — | — |
| 2021-03-24 | $14.25 | $14.25 | 37 | — | — |
| 2021-03-23 | $15.75 | $15.75 | 38 | — | — |
| 2021-03-22 | $15.75 | $15.75 | 29 | — | — |
| 2021-03-19 | $17.25 | $17.25 | 29 | — | — |
| 2021-03-18 | $15.75 | $15.75 | 36 | — | — |
| 2021-03-17 | $16.50 | $16.50 | 39 | — | — |
| 2021-03-16 | $17.25 | $17.25 | 34 | — | — |
| 2021-03-15 | $17.25 | $17.25 | 37 | — | — |
| 2021-03-12 | $18.00 | $18.00 | 23 | — | — |
| 2021-03-11 | $18.00 | $18.00 | 23 | — | — |
| 2021-03-10 | $18.75 | $18.75 | 21 | — | — |
| 2021-03-09 | $17.25 | $17.25 | 19 | — | — |
| 2021-03-08 | $17.25 | $17.25 | 27 | — | — |
| 2021-03-05 | $15.75 | $15.75 | 85 | — | — |
| 2021-03-04 | $16.50 | $16.50 | 111 | — | — |
| 2021-03-03 | $18.75 | $18.75 | 36 | — | — |
| 2021-03-02 | $20.25 | $20.25 | 120 | — | — |
| 2021-03-01 | $16.50 | $16.50 | 54 | — | — |
| 2021-02-26 | $18.75 | $18.75 | 47 | — | — |
| 2021-02-25 | $20.25 | $20.25 | 71 | — | — |
| 2021-02-24 | $23.25 | $23.25 | 146 | — | — |
| 2021-02-23 | $18.00 | $18.00 | 124 | — | — |
| 2021-02-22 | $20.25 | $20.25 | 94 | — | — |
| 2021-02-19 | $22.50 | $22.50 | 47 | — | — |
| 2021-02-18 | $24.00 | $24.00 | 69 | — | — |
| 2021-02-17 | $26.25 | $26.25 | 101 | — | — |
| 2021-02-16 | $23.25 | $23.25 | 105 | — | — |
| 2021-02-12 | $24.75 | $24.75 | 71 | — | — |
| 2021-02-11 | $27.00 | $27.00 | 119 | — | — |
| 2021-02-10 | $27.00 | $27.00 | 108 | — | — |
| 2021-02-09 | $30.00 | $30.00 | 179 | — | — |
| 2021-02-08 | $29.25 | $29.25 | 173 | — | — |
| 2021-02-05 | $33.00 | $33.00 | 141 | — | — |
| 2021-02-04 | $36.75 | $36.75 | 168 | — | — |
| 2021-02-03 | $33.00 | $33.00 | 237 | — | — |
| 2021-02-02 | $28.50 | $28.50 | 142 | — | — |
| 2021-02-01 | $30.00 | $30.00 | 214 | — | — |
| 2021-01-29 | $24.00 | $24.00 | 135 | — | — |
| 2021-01-28 | $27.75 | $27.75 | 379 | — | — |
| 2021-01-27 | $31.50 | $31.50 | 414 | — | — |
| 2021-01-26 | $42.75 | $42.75 | 966 | — | — |
| 2021-01-25 | $32.25 | $32.25 | 2,173 | — | — |
| 2021-01-22 | $6.00 | $6.00 | 1,216 | — | — |
| 2021-01-21 | $3.00 | $3.00 | 624 | — | — |
| 2021-01-20 | $1.50 | $1.50 | 184 | — | — |
| 2021-01-19 | $1.50 | $1.50 | 32 | — | — |
| 2021-01-15 | $1.50 | $1.50 | 62 | — | — |
| 2021-01-14 | $1.50 | $1.50 | 93 | — | — |
| 2021-01-13 | $1.50 | $1.50 | 158 | — | — |
| 2021-01-12 | $1.50 | $1.50 | 105 | — | — |
| 2021-01-11 | $1.50 | $1.50 | 151 | — | — |
| 2021-01-08 | $1.50 | $1.50 | 208 | — | — |
| 2021-01-07 | $1.50 | $1.50 | 334 | — | — |
| 2021-01-06 | $1.50 | $1.50 | 208 | — | — |
| 2021-01-05 | $1.50 | $1.50 | 540 | — | — |
| 2021-01-04 | $2.25 | $2.25 | 1,670 | — | — |