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
- 2015-05-07 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 | $7.47 | $7.47 | 88,400 | — | — |
| 2021-12-30 | $7.50 | $7.50 | 139,300 | — | — |
| 2021-12-29 | $7.29 | $7.29 | 114,100 | — | — |
| 2021-12-28 | $7.40 | $7.40 | 145,100 | — | — |
| 2021-12-27 | $7.66 | $7.66 | 112,500 | — | — |
| 2021-12-23 | $7.85 | $7.85 | 60,700 | — | — |
| 2021-12-22 | $7.78 | $7.78 | 93,500 | — | — |
| 2021-12-21 | $7.77 | $7.77 | 171,500 | — | — |
| 2021-12-20 | $7.94 | $7.94 | 252,200 | — | — |
| 2021-12-17 | $8.00 | $8.00 | 677,200 | — | — |
| 2021-12-16 | $7.96 | $7.96 | 149,400 | — | — |
| 2021-12-15 | $8.06 | $8.06 | 166,100 | — | — |
| 2021-12-14 | $7.78 | $7.78 | 143,200 | — | — |
| 2021-12-13 | $7.96 | $7.96 | 104,700 | — | — |
| 2021-12-10 | $8.03 | $8.03 | 100,200 | — | — |
| 2021-12-09 | $8.19 | $8.19 | 146,500 | — | — |
| 2021-12-08 | $8.61 | $8.61 | 158,200 | — | — |
| 2021-12-07 | $8.19 | $8.19 | 140,500 | — | — |
| 2021-12-06 | $7.80 | $7.80 | 224,000 | — | — |
| 2021-12-03 | $7.80 | $7.80 | 271,800 | — | — |
| 2021-12-02 | $8.06 | $8.06 | 184,500 | — | — |
| 2021-12-01 | $8.09 | $8.09 | 310,700 | — | — |
| 2021-11-30 | $8.34 | $8.34 | 315,800 | — | — |
| 2021-11-29 | $7.91 | $7.91 | 150,800 | — | — |
| 2021-11-26 | $8.06 | $8.06 | 50,800 | — | — |
| 2021-11-24 | $8.10 | $8.10 | 218,800 | — | — |
| 2021-11-23 | $8.06 | $8.06 | 373,400 | — | — |
| 2021-11-22 | $8.00 | $8.00 | 347,800 | — | — |
| 2021-11-19 | $8.20 | $8.20 | 300,200 | — | — |
| 2021-11-18 | $8.40 | $8.40 | 221,200 | — | — |
| 2021-11-17 | $8.48 | $8.48 | 240,500 | — | — |
| 2021-11-16 | $8.52 | $8.52 | 195,800 | — | — |
| 2021-11-15 | $8.61 | $8.61 | 242,700 | — | — |
| 2021-11-12 | $8.73 | $8.73 | 354,000 | — | — |
| 2021-11-11 | $8.63 | $8.63 | 363,400 | — | — |
| 2021-11-10 | $8.31 | $8.31 | 227,600 | — | — |
| 2021-11-09 | $8.58 | $8.58 | 305,700 | — | — |
| 2021-11-08 | $8.45 | $8.45 | 121,600 | — | — |
| 2021-11-05 | $8.42 | $8.42 | 199,700 | — | — |
| 2021-11-04 | $8.50 | $8.50 | 223,300 | — | — |
| 2021-11-03 | $8.81 | $8.81 | 276,400 | — | — |
| 2021-11-02 | $8.76 | $8.76 | 99,000 | — | — |
| 2021-11-01 | $8.74 | $8.74 | 101,800 | — | — |
| 2021-10-29 | $8.59 | $8.59 | 136,800 | — | — |
| 2021-10-28 | $8.85 | $8.85 | 245,800 | — | — |
| 2021-10-27 | $8.64 | $8.64 | 310,400 | — | — |
| 2021-10-26 | $8.47 | $8.47 | 173,800 | — | — |
| 2021-10-25 | $8.62 | $8.62 | 296,400 | — | — |
| 2021-10-22 | $8.53 | $8.53 | 425,400 | — | — |
| 2021-10-21 | $8.57 | $8.57 | 243,100 | — | — |
| 2021-10-20 | $8.64 | $8.64 | 249,200 | — | — |
| 2021-10-19 | $8.78 | $8.78 | 274,100 | — | — |
| 2021-10-18 | $8.60 | $8.60 | 361,000 | — | — |
| 2021-10-15 | $8.71 | $8.71 | 365,100 | — | — |
| 2021-10-14 | $9.14 | $9.14 | 656,600 | — | — |
| 2021-10-13 | $9.50 | $9.50 | 601,000 | — | — |
| 2021-10-12 | $9.47 | $9.47 | 842,900 | — | — |
| 2021-10-11 | $9.42 | $9.42 | 754,000 | — | — |
| 2021-10-08 | $8.89 | $8.89 | 2,057,300 | — | — |
| 2021-10-07 | $8.51 | $8.51 | 790,600 | — | — |
| 2021-10-06 | $8.53 | $8.53 | 636,700 | — | — |
| 2021-10-05 | $8.54 | $8.54 | 1,136,800 | — | — |
| 2021-10-04 | $8.73 | $8.73 | 552,100 | — | — |
| 2021-10-01 | $8.56 | $8.56 | 684,400 | — | — |
| 2021-09-30 | $9.08 | $9.08 | 742,900 | — | — |
| 2021-09-29 | $8.87 | $8.87 | 1,117,100 | — | — |
| 2021-09-28 | $9.76 | $9.76 | 1,384,800 | — | — |
| 2021-09-27 | $9.90 | $9.90 | 1,196,100 | — | — |
| 2021-09-24 | $10.25 | $10.25 | 2,985,700 | — | — |
| 2021-09-23 | $12.48 | $12.48 | 8,676,600 | — | — |
| 2021-09-22 | $11.52 | $11.52 | 3,105,800 | — | — |
| 2021-09-21 | $12.01 | $12.01 | 8,681,500 | — | — |
| 2021-09-20 | $10.22 | $10.22 | 4,131,200 | — | — |
| 2021-09-17 | $10.31 | $10.31 | 8,669,100 | — | — |
| 2021-09-16 | $10.26 | $10.26 | 50,617,200 | — | — |
| 2021-09-15 | $8.52 | $8.52 | 16,764,300 | — | — |
| 2021-09-14 | $9.00 | $9.00 | 108,863,600 | — | — |
| 2021-09-13 | $9.15 | $9.15 | 114,768,000 | — | — |
| 2021-09-10 | $5.48 | $5.48 | 119,600 | — | — |
| 2021-09-09 | $5.55 | $5.55 | 200,300 | — | — |
| 2021-09-08 | $5.30 | $5.30 | 117,600 | — | — |
| 2021-09-07 | $5.45 | $5.45 | 108,200 | — | — |
| 2021-09-03 | $5.49 | $5.49 | 75,600 | — | — |
| 2021-09-02 | $5.48 | $5.48 | 94,600 | — | — |
| 2021-09-01 | $5.46 | $5.46 | 140,100 | — | — |
| 2021-08-31 | $5.52 | $5.52 | 222,200 | — | — |
| 2021-08-30 | $5.49 | $5.49 | 150,800 | — | — |
| 2021-08-27 | $5.32 | $5.32 | 143,400 | — | — |
| 2021-08-26 | $5.19 | $5.19 | 113,400 | — | — |
| 2021-08-25 | $5.25 | $5.25 | 148,300 | — | — |
| 2021-08-24 | $5.09 | $5.09 | 163,900 | — | — |
| 2021-08-23 | $4.91 | $4.91 | 199,600 | — | — |
| 2021-08-20 | $4.59 | $4.59 | 89,000 | — | — |
| 2021-08-19 | $4.52 | $4.52 | 105,100 | — | — |
| 2021-08-18 | $4.67 | $4.67 | 103,800 | — | — |
| 2021-08-17 | $4.67 | $4.67 | 99,700 | — | — |
| 2021-08-16 | $4.69 | $4.69 | 120,400 | — | — |
| 2021-08-13 | $4.83 | $4.83 | 114,600 | — | — |
| 2021-08-12 | $4.92 | $4.92 | 187,700 | — | — |
| 2021-08-11 | $4.84 | $4.84 | 203,700 | — | — |
| 2021-08-10 | $4.80 | $4.80 | 175,700 | — | — |
| 2021-08-09 | $4.78 | $4.78 | 156,500 | — | — |
| 2021-08-06 | $4.70 | $4.70 | 69,700 | — | — |
| 2021-08-05 | $4.72 | $4.72 | 125,200 | — | — |
| 2021-08-04 | $4.57 | $4.57 | 79,600 | — | — |
| 2021-08-03 | $4.55 | $4.55 | 199,400 | — | — |
| 2021-08-02 | $4.67 | $4.67 | 139,700 | — | — |
| 2021-07-30 | $4.66 | $4.66 | 198,200 | — | — |
| 2021-07-29 | $4.58 | $4.58 | 106,800 | — | — |
| 2021-07-28 | $4.58 | $4.58 | 152,600 | — | — |
| 2021-07-27 | $4.45 | $4.45 | 809,000 | — | — |
| 2021-07-26 | $4.41 | $4.41 | 102,500 | — | — |
| 2021-07-23 | $4.46 | $4.46 | 283,500 | — | — |
| 2021-07-22 | $4.45 | $4.45 | 235,200 | — | — |
| 2021-07-21 | $4.48 | $4.48 | 487,500 | — | — |
| 2021-07-20 | $4.47 | $4.47 | 212,500 | — | — |
| 2021-07-19 | $4.22 | $4.22 | 211,700 | — | — |
| 2021-07-16 | $4.50 | $4.50 | 156,300 | — | — |
| 2021-07-15 | $4.45 | $4.45 | 169,800 | — | — |
| 2021-07-14 | $4.45 | $4.45 | 82,900 | — | — |
| 2021-07-13 | $4.60 | $4.60 | 140,500 | — | — |
| 2021-07-12 | $4.68 | $4.68 | 77,300 | — | — |
| 2021-07-09 | $4.76 | $4.76 | 108,500 | — | — |
| 2021-07-08 | $4.68 | $4.68 | 134,200 | — | — |
| 2021-07-07 | $4.56 | $4.56 | 127,900 | — | — |
| 2021-07-06 | $4.74 | $4.74 | 616,500 | — | — |
| 2021-07-02 | $4.84 | $4.84 | 136,400 | — | — |
| 2021-07-01 | $5.00 | $5.00 | 316,800 | — | — |
| 2021-06-30 | $4.88 | $4.88 | 139,900 | — | — |
| 2021-06-29 | $4.78 | $4.78 | 87,000 | — | — |
| 2021-06-28 | $4.87 | $4.87 | 87,100 | — | — |
| 2021-06-25 | $4.81 | $4.81 | 144,500 | — | — |
| 2021-06-24 | $4.66 | $4.66 | 118,500 | — | — |
| 2021-06-23 | $4.52 | $4.52 | 121,900 | — | — |
| 2021-06-22 | $4.42 | $4.42 | 229,300 | — | — |
| 2021-06-21 | $4.32 | $4.32 | 289,700 | — | — |
| 2021-06-18 | $4.50 | $4.50 | 264,500 | — | — |
| 2021-06-17 | $4.67 | $4.67 | 415,500 | — | — |
| 2021-06-16 | $4.83 | $4.83 | 249,300 | — | — |
| 2021-06-15 | $4.76 | $4.76 | 258,600 | — | — |
| 2021-06-14 | $4.73 | $4.73 | 188,900 | — | — |
| 2021-06-11 | $4.75 | $4.75 | 275,100 | — | — |
| 2021-06-10 | $4.77 | $4.77 | 701,200 | — | — |
| 2021-06-09 | $4.69 | $4.69 | 247,900 | — | — |
| 2021-06-08 | $4.70 | $4.70 | 189,800 | — | — |
| 2021-06-07 | $4.67 | $4.67 | 210,800 | — | — |
| 2021-06-04 | $4.56 | $4.56 | 119,500 | — | — |
| 2021-06-03 | $4.55 | $4.55 | 184,800 | — | — |
| 2021-06-02 | $4.67 | $4.67 | 190,700 | — | — |
| 2021-06-01 | $4.62 | $4.62 | 437,100 | — | — |
| 2021-05-28 | $4.54 | $4.54 | 880,900 | — | — |
| 2021-05-27 | $4.33 | $4.33 | 203,200 | — | — |
| 2021-05-26 | $4.28 | $4.28 | 214,800 | — | — |
| 2021-05-25 | $4.26 | $4.26 | 170,200 | — | — |
| 2021-05-24 | $4.15 | $4.15 | 427,200 | — | — |
| 2021-05-21 | $4.45 | $4.45 | 287,300 | — | — |
| 2021-05-20 | $4.34 | $4.34 | 776,900 | — | — |
| 2021-05-19 | $4.04 | $4.04 | 236,200 | — | — |
| 2021-05-18 | $3.96 | $3.96 | 454,000 | — | — |
| 2021-05-17 | $3.66 | $3.66 | 119,600 | — | — |
| 2021-05-14 | $3.68 | $3.68 | 305,000 | — | — |
| 2021-05-13 | $3.62 | $3.62 | 229,700 | — | — |
| 2021-05-12 | $3.85 | $3.85 | 297,700 | — | — |
| 2021-05-11 | $3.85 | $3.85 | 247,700 | — | — |
| 2021-05-10 | $3.67 | $3.67 | 266,800 | — | — |
| 2021-05-07 | $3.82 | $3.82 | 111,100 | — | — |
| 2021-05-06 | $3.70 | $3.70 | 234,500 | — | — |
| 2021-05-05 | $3.83 | $3.83 | 160,700 | — | — |
| 2021-05-04 | $3.94 | $3.94 | 417,400 | — | — |
| 2021-05-03 | $4.11 | $4.11 | 166,300 | — | — |
| 2021-04-30 | $4.05 | $4.05 | 104,100 | — | — |
| 2021-04-29 | $4.12 | $4.12 | 314,400 | — | — |
| 2021-04-28 | $4.21 | $4.21 | 268,000 | — | — |
| 2021-04-27 | $4.06 | $4.06 | 282,700 | — | — |
| 2021-04-26 | $4.18 | $4.18 | 518,100 | — | — |
| 2021-04-23 | $4.03 | $4.03 | 220,400 | — | — |
| 2021-04-22 | $4.02 | $4.02 | 259,000 | — | — |
| 2021-04-21 | $3.81 | $3.81 | 301,200 | — | — |
| 2021-04-20 | $3.66 | $3.66 | 221,800 | — | — |
| 2021-04-19 | $3.76 | $3.76 | 309,600 | — | — |
| 2021-04-16 | $3.77 | $3.77 | 527,700 | — | — |
| 2021-04-15 | $3.70 | $3.70 | 446,900 | — | — |
| 2021-04-14 | $3.98 | $3.98 | 691,200 | — | — |
| 2021-04-13 | $3.74 | $3.74 | 625,300 | — | — |
| 2021-04-12 | $4.01 | $4.01 | 842,500 | — | — |
| 2021-04-09 | $4.50 | $4.50 | 1,838,500 | — | — |
| 2021-04-08 | $4.32 | $4.32 | 1,072,100 | — | — |
| 2021-04-07 | $4.16 | $4.16 | 341,700 | — | — |
| 2021-04-06 | $4.51 | $4.51 | 381,500 | — | — |
| 2021-04-05 | $4.42 | $4.42 | 288,900 | — | — |
| 2021-04-01 | $4.57 | $4.57 | 347,300 | — | — |
| 2021-03-31 | $4.45 | $4.45 | 360,400 | — | — |
| 2021-03-30 | $4.39 | $4.39 | 477,800 | — | — |
| 2021-03-29 | $4.30 | $4.30 | 541,100 | — | — |
| 2021-03-26 | $4.63 | $4.63 | 582,700 | — | — |
| 2021-03-25 | $4.81 | $4.81 | 728,600 | — | — |
| 2021-03-24 | $4.66 | $4.66 | 1,729,100 | — | — |
| 2021-03-23 | $4.92 | $4.92 | 2,704,200 | — | — |
| 2021-03-22 | $5.32 | $5.32 | 1,836,800 | — | — |
| 2021-03-19 | $5.61 | $5.61 | 1,264,000 | — | — |
| 2021-03-18 | $5.26 | $5.26 | 2,367,600 | — | — |
| 2021-03-17 | $5.61 | $5.61 | 5,838,200 | — | — |
| 2021-03-16 | $6.14 | $6.14 | 18,996,800 | — | — |
| 2021-03-15 | $4.86 | $4.86 | 1,942,700 | — | — |
| 2021-03-12 | $4.92 | $4.92 | 1,432,800 | — | — |
| 2021-03-11 | $4.79 | $4.79 | 562,100 | — | — |
| 2021-03-10 | $4.33 | $4.33 | 469,000 | — | — |
| 2021-03-09 | $4.79 | $4.79 | 1,035,000 | — | — |
| 2021-03-08 | $4.35 | $4.35 | 420,400 | — | — |
| 2021-03-05 | $4.22 | $4.22 | 537,900 | — | — |
| 2021-03-04 | $4.44 | $4.44 | 526,600 | — | — |
| 2021-03-03 | $4.32 | $4.32 | 358,300 | — | — |
| 2021-03-02 | $4.54 | $4.54 | 334,900 | — | — |
| 2021-03-01 | $4.67 | $4.67 | 347,600 | — | — |
| 2021-02-26 | $4.35 | $4.35 | 233,400 | — | — |
| 2021-02-25 | $4.56 | $4.56 | 280,000 | — | — |
| 2021-02-24 | $4.77 | $4.77 | 861,700 | — | — |
| 2021-02-23 | $4.65 | $4.65 | 811,000 | — | — |
| 2021-02-22 | $5.16 | $5.16 | 571,700 | — | — |
| 2021-02-19 | $5.50 | $5.50 | 1,004,700 | — | — |
| 2021-02-18 | $5.41 | $5.41 | 564,100 | — | — |
| 2021-02-17 | $5.72 | $5.72 | 778,900 | — | — |
| 2021-02-16 | $6.16 | $6.16 | 1,864,700 | — | — |
| 2021-02-12 | $6.23 | $6.23 | 754,400 | — | — |
| 2021-02-11 | $6.27 | $6.27 | 1,194,800 | — | — |
| 2021-02-10 | $6.21 | $6.21 | 2,959,400 | — | — |
| 2021-02-09 | $7.39 | $7.39 | 2,760,400 | — | — |
| 2021-02-08 | $8.06 | $8.06 | 10,708,500 | — | — |
| 2021-02-05 | $5.54 | $5.54 | 7,539,900 | — | — |
| 2021-02-04 | $4.52 | $4.52 | 4,381,700 | — | — |
| 2021-02-03 | $3.89 | $3.89 | 177,600 | — | — |
| 2021-02-02 | $3.92 | $3.92 | 221,900 | — | — |
| 2021-02-01 | $3.78 | $3.78 | 375,900 | — | — |
| 2021-01-29 | $3.67 | $3.67 | 290,400 | — | — |
| 2021-01-28 | $3.53 | $3.53 | 315,600 | — | — |
| 2021-01-27 | $3.60 | $3.60 | 449,500 | — | — |
| 2021-01-26 | $3.94 | $3.94 | 313,600 | — | — |
| 2021-01-25 | $4.09 | $4.09 | 686,600 | — | — |
| 2021-01-22 | $4.03 | $4.03 | 1,094,700 | — | — |
| 2021-01-21 | $3.92 | $3.92 | 231,000 | — | — |
| 2021-01-20 | $3.96 | $3.96 | 191,300 | — | — |
| 2021-01-19 | $4.09 | $4.09 | 189,800 | — | — |
| 2021-01-15 | $4.02 | $4.02 | 238,400 | — | — |
| 2021-01-14 | $4.10 | $4.10 | 276,500 | — | — |
| 2021-01-13 | $3.94 | $3.94 | 166,500 | — | — |
| 2021-01-12 | $4.10 | $4.10 | 407,500 | — | — |
| 2021-01-11 | $4.11 | $4.11 | 262,300 | — | — |
| 2021-01-08 | $3.98 | $3.98 | 230,900 | — | — |
| 2021-01-07 | $3.87 | $3.87 | 335,900 | — | — |
| 2021-01-06 | $3.72 | $3.72 | 467,700 | — | — |
| 2021-01-05 | $3.85 | $3.85 | 1,356,500 | — | — |
| 2021-01-04 | $3.97 | $3.97 | 1,973,300 | — | — |