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
- 2018-03-27 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 | $5.03 | $5.03 | 117,100 | — | — |
| 2021-12-30 | $5.31 | $5.31 | 57,500 | — | — |
| 2021-12-29 | $5.19 | $5.19 | 55,900 | — | — |
| 2021-12-28 | $5.31 | $5.31 | 74,000 | — | — |
| 2021-12-27 | $5.51 | $5.51 | 26,300 | — | — |
| 2021-12-23 | $5.69 | $5.69 | 47,900 | — | — |
| 2021-12-22 | $5.40 | $5.40 | 68,000 | — | — |
| 2021-12-21 | $5.48 | $5.48 | 28,800 | — | — |
| 2021-12-20 | $5.15 | $5.15 | 36,800 | — | — |
| 2021-12-17 | $5.34 | $5.34 | 45,600 | — | — |
| 2021-12-16 | $5.19 | $5.19 | 53,700 | — | — |
| 2021-12-15 | $5.47 | $5.47 | 65,900 | — | — |
| 2021-12-14 | $5.16 | $5.16 | 35,900 | — | — |
| 2021-12-13 | $5.17 | $5.17 | 32,200 | — | — |
| 2021-12-10 | $5.39 | $5.39 | 117,600 | — | — |
| 2021-12-09 | $5.65 | $5.65 | 62,100 | — | — |
| 2021-12-08 | $5.96 | $5.96 | 24,400 | — | — |
| 2021-12-07 | $5.58 | $5.58 | 28,700 | — | — |
| 2021-12-06 | $5.54 | $5.54 | 36,800 | — | — |
| 2021-12-03 | $5.39 | $5.39 | 60,800 | — | — |
| 2021-12-02 | $5.84 | $5.84 | 87,300 | — | — |
| 2021-12-01 | $5.66 | $5.66 | 66,900 | — | — |
| 2021-11-30 | $6.16 | $6.16 | 38,800 | — | — |
| 2021-11-29 | $5.93 | $5.93 | 41,500 | — | — |
| 2021-11-26 | $6.15 | $6.15 | 84,800 | — | — |
| 2021-11-24 | $6.30 | $6.30 | 22,600 | — | — |
| 2021-11-23 | $6.25 | $6.25 | 81,000 | — | — |
| 2021-11-22 | $6.67 | $6.67 | 76,800 | — | — |
| 2021-11-19 | $6.53 | $6.53 | 62,000 | — | — |
| 2021-11-18 | $6.55 | $6.55 | 48,600 | — | — |
| 2021-11-17 | $6.95 | $6.95 | 28,100 | — | — |
| 2021-11-16 | $7.13 | $7.13 | 42,100 | — | — |
| 2021-11-15 | $7.03 | $7.03 | 111,600 | — | — |
| 2021-11-12 | $7.87 | $7.87 | 29,600 | — | — |
| 2021-11-11 | $7.95 | $7.95 | 36,700 | — | — |
| 2021-11-10 | $7.91 | $7.91 | 107,300 | — | — |
| 2021-11-09 | $8.52 | $8.52 | 82,400 | — | — |
| 2021-11-08 | $9.18 | $9.18 | 138,800 | — | — |
| 2021-11-05 | $8.88 | $8.88 | 30,000 | — | — |
| 2021-11-04 | $8.68 | $8.68 | 54,100 | — | — |
| 2021-11-03 | $8.63 | $8.63 | 23,000 | — | — |
| 2021-11-02 | $7.97 | $7.97 | 26,200 | — | — |
| 2021-11-01 | $8.29 | $8.29 | 50,200 | — | — |
| 2021-10-29 | $8.02 | $8.02 | 57,300 | — | — |
| 2021-10-28 | $8.33 | $8.33 | 29,100 | — | — |
| 2021-10-27 | $8.42 | $8.42 | 34,400 | — | — |
| 2021-10-26 | $8.78 | $8.78 | 9,500 | — | — |
| 2021-10-25 | $8.96 | $8.96 | 22,100 | — | — |
| 2021-10-22 | $9.06 | $9.06 | 39,000 | — | — |
| 2021-10-21 | $9.37 | $9.37 | 39,400 | — | — |
| 2021-10-20 | $9.21 | $9.21 | 41,600 | — | — |
| 2021-10-19 | $9.23 | $9.23 | 48,500 | — | — |
| 2021-10-18 | $9.15 | $9.15 | 13,600 | — | — |
| 2021-10-15 | $9.35 | $9.35 | 34,100 | — | — |
| 2021-10-14 | $9.94 | $9.94 | 75,300 | — | — |
| 2021-10-13 | $10.62 | $10.62 | 36,800 | — | — |
| 2021-10-12 | $9.92 | $9.92 | 27,100 | — | — |
| 2021-10-11 | $10.00 | $10.00 | 5,700 | — | — |
| 2021-10-08 | $10.20 | $10.20 | 17,900 | — | — |
| 2021-10-07 | $10.25 | $10.25 | 16,800 | — | — |
| 2021-10-06 | $9.98 | $9.98 | 43,500 | — | — |
| 2021-10-05 | $9.96 | $9.96 | 20,800 | — | — |
| 2021-10-04 | $9.78 | $9.78 | 42,300 | — | — |
| 2021-10-01 | $10.20 | $10.20 | 80,600 | — | — |
| 2021-09-30 | $9.55 | $9.55 | 12,100 | — | — |
| 2021-09-29 | $9.45 | $9.45 | 34,600 | — | — |
| 2021-09-28 | $9.59 | $9.59 | 29,900 | — | — |
| 2021-09-27 | $10.06 | $10.06 | 31,100 | — | — |
| 2021-09-24 | $10.32 | $10.32 | 40,400 | — | — |
| 2021-09-23 | $10.59 | $10.59 | 34,100 | — | — |
| 2021-09-22 | $10.12 | $10.12 | 39,000 | — | — |
| 2021-09-21 | $10.44 | $10.44 | 91,200 | — | — |
| 2021-09-20 | $9.68 | $9.68 | 77,700 | — | — |
| 2021-09-17 | $10.50 | $10.50 | 65,000 | — | — |
| 2021-09-16 | $10.69 | $10.69 | 25,900 | — | — |
| 2021-09-15 | $10.58 | $10.58 | 52,200 | — | — |
| 2021-09-14 | $10.38 | $10.38 | 54,800 | — | — |
| 2021-09-13 | $10.96 | $10.96 | 44,200 | — | — |
| 2021-09-10 | $11.07 | $11.07 | 149,400 | — | — |
| 2021-09-09 | $11.15 | $11.15 | 79,300 | — | — |
| 2021-09-08 | $11.59 | $11.59 | 75,700 | — | — |
| 2021-09-07 | $11.44 | $11.44 | 87,100 | — | — |
| 2021-09-03 | $11.98 | $11.98 | 55,500 | — | — |
| 2021-09-02 | $12.06 | $12.06 | 71,600 | — | — |
| 2021-09-01 | $11.60 | $11.60 | 98,300 | — | — |
| 2021-08-31 | $12.27 | $12.27 | 219,800 | — | — |
| 2021-08-30 | $11.12 | $11.12 | 104,400 | — | — |
| 2021-08-27 | $10.38 | $10.38 | 0 | — | — |
| 2021-08-26 | $10.38 | $10.38 | 181,800 | — | — |
| 2021-08-25 | $10.87 | $10.87 | 151,200 | — | — |
| 2021-08-24 | $8.75 | $8.75 | 44,800 | — | — |
| 2021-08-23 | $7.95 | $7.95 | 32,400 | — | — |
| 2021-08-20 | $7.55 | $7.55 | 30,100 | — | — |
| 2021-08-19 | $7.15 | $7.15 | 49,900 | — | — |
| 2021-08-18 | $7.59 | $7.59 | 131,300 | — | — |
| 2021-08-17 | $7.82 | $7.82 | 181,500 | — | — |
| 2021-08-16 | $8.24 | $8.24 | 14,900 | — | — |
| 2021-08-13 | $8.60 | $8.60 | 30,300 | — | — |
| 2021-08-12 | $8.95 | $8.95 | 22,100 | — | — |
| 2021-08-11 | $9.35 | $9.35 | 36,700 | — | — |
| 2021-08-10 | $9.24 | $9.24 | 21,900 | — | — |
| 2021-08-09 | $9.15 | $9.15 | 50,200 | — | — |
| 2021-08-06 | $8.02 | $8.02 | 12,200 | — | — |
| 2021-08-05 | $8.11 | $8.11 | 32,400 | — | — |
| 2021-08-04 | $6.86 | $6.86 | 29,400 | — | — |
| 2021-08-03 | $6.89 | $6.89 | 35,400 | — | — |
| 2021-08-02 | $7.25 | $7.25 | 8,800 | — | — |
| 2021-07-30 | $7.28 | $7.28 | 8,600 | — | — |
| 2021-07-29 | $7.65 | $7.65 | 12,400 | — | — |
| 2021-07-28 | $7.76 | $7.76 | 24,400 | — | — |
| 2021-07-27 | $7.64 | $7.64 | 21,700 | — | — |
| 2021-07-26 | $7.70 | $7.70 | 27,500 | — | — |
| 2021-07-23 | $7.90 | $7.90 | 32,300 | — | — |
| 2021-07-22 | $8.24 | $8.24 | 15,900 | — | — |
| 2021-07-21 | $8.35 | $8.35 | 43,400 | — | — |
| 2021-07-20 | $8.64 | $8.64 | 18,600 | — | — |
| 2021-07-19 | $8.36 | $8.36 | 49,300 | — | — |
| 2021-07-16 | $8.71 | $8.71 | 44,600 | — | — |
| 2021-07-15 | $9.26 | $9.26 | 14,500 | — | — |
| 2021-07-14 | $8.94 | $8.94 | 42,800 | — | — |
| 2021-07-13 | $9.61 | $9.61 | 21,100 | — | — |
| 2021-07-12 | $10.26 | $10.26 | 9,700 | — | — |
| 2021-07-09 | $10.27 | $10.27 | 14,700 | — | — |
| 2021-07-08 | $9.92 | $9.92 | 12,900 | — | — |
| 2021-07-07 | $9.68 | $9.68 | 51,700 | — | — |
| 2021-07-06 | $10.27 | $10.27 | 20,000 | — | — |
| 2021-07-02 | $10.66 | $10.66 | 26,400 | — | — |
| 2021-07-01 | $10.76 | $10.76 | 3,200 | — | — |
| 2021-06-30 | $10.68 | $10.68 | 7,400 | — | — |
| 2021-06-29 | $10.92 | $10.92 | 7,900 | — | — |
| 2021-06-28 | $10.67 | $10.67 | 12,300 | — | — |
| 2021-06-25 | $11.03 | $11.03 | 18,900 | — | — |
| 2021-06-24 | $10.94 | $10.94 | 29,100 | — | — |
| 2021-06-23 | $11.12 | $11.12 | 23,500 | — | — |
| 2021-06-22 | $11.72 | $11.72 | 28,800 | — | — |
| 2021-06-21 | $10.94 | $10.94 | 6,300 | — | — |
| 2021-06-18 | $11.19 | $11.19 | 59,400 | — | — |
| 2021-06-17 | $11.16 | $11.16 | 15,100 | — | — |
| 2021-06-16 | $11.81 | $11.81 | 48,800 | — | — |
| 2021-06-15 | $11.63 | $11.63 | 39,600 | — | — |
| 2021-06-14 | $12.47 | $12.47 | 12,300 | — | — |
| 2021-06-11 | $12.49 | $12.49 | 26,400 | — | — |
| 2021-06-10 | $12.53 | $12.53 | 29,100 | — | — |
| 2021-06-09 | $12.00 | $12.00 | 35,800 | — | — |
| 2021-06-08 | $12.78 | $12.78 | 35,300 | — | — |
| 2021-06-07 | $12.37 | $12.37 | 18,200 | — | — |
| 2021-06-04 | $11.91 | $11.91 | 106,700 | — | — |
| 2021-06-03 | $12.18 | $12.18 | 46,500 | — | — |
| 2021-06-02 | $12.80 | $12.80 | 27,500 | — | — |
| 2021-06-01 | $13.20 | $13.20 | 15,200 | — | — |
| 2021-05-28 | $13.35 | $13.35 | 20,900 | — | — |
| 2021-05-27 | $13.61 | $13.61 | 31,700 | — | — |
| 2021-05-26 | $13.56 | $13.56 | 29,900 | — | — |
| 2021-05-25 | $13.96 | $13.96 | 33,900 | — | — |
| 2021-05-24 | $14.31 | $14.31 | 22,700 | — | — |
| 2021-05-21 | $14.50 | $14.50 | 26,700 | — | — |
| 2021-05-20 | $14.13 | $14.13 | 23,200 | — | — |
| 2021-05-19 | $14.12 | $14.12 | 15,600 | — | — |
| 2021-05-18 | $14.62 | $14.62 | 9,600 | — | — |
| 2021-05-17 | $14.83 | $14.83 | 7,400 | — | — |
| 2021-05-14 | $15.47 | $15.47 | 24,800 | — | — |
| 2021-05-13 | $14.14 | $14.14 | 16,900 | — | — |
| 2021-05-12 | $14.90 | $14.90 | 29,700 | — | — |
| 2021-05-11 | $14.05 | $14.05 | 55,900 | — | — |
| 2021-05-10 | $14.46 | $14.46 | 35,400 | — | — |
| 2021-05-07 | $14.96 | $14.96 | 38,200 | — | — |
| 2021-05-06 | $14.67 | $14.67 | 24,400 | — | — |
| 2021-05-05 | $14.65 | $14.65 | 20,100 | — | — |
| 2021-05-04 | $14.70 | $14.70 | 24,290 | — | — |
| 2021-05-03 | $15.76 | $15.76 | 24,110 | — | — |
| 2021-04-30 | $15.88 | $15.88 | 25,260 | — | — |
| 2021-04-29 | $16.20 | $16.20 | 10,910 | — | — |
| 2021-04-28 | $16.30 | $16.30 | 9,040 | — | — |
| 2021-04-27 | $16.33 | $16.33 | 5,600 | — | — |
| 2021-04-26 | $15.90 | $15.90 | 12,010 | — | — |
| 2021-04-23 | $15.90 | $15.90 | 8,350 | — | — |
| 2021-04-22 | $15.50 | $15.50 | 28,430 | — | — |
| 2021-04-21 | $16.43 | $16.43 | 9,160 | — | — |
| 2021-04-20 | $15.90 | $15.90 | 32,190 | — | — |
| 2021-04-19 | $16.50 | $16.50 | 20,200 | — | — |
| 2021-04-16 | $16.50 | $16.50 | 41,750 | — | — |
| 2021-04-15 | $14.80 | $14.80 | 64,250 | — | — |
| 2021-04-14 | $15.00 | $15.00 | 95,130 | — | — |
| 2021-04-13 | $15.50 | $15.50 | 26,610 | — | — |
| 2021-04-12 | $15.90 | $15.90 | 14,470 | — | — |
| 2021-04-09 | $16.70 | $16.70 | 16,150 | — | — |
| 2021-04-08 | $17.20 | $17.20 | 23,540 | — | — |
| 2021-04-07 | $16.88 | $16.88 | 12,680 | — | — |
| 2021-04-06 | $17.17 | $17.17 | 12,240 | — | — |
| 2021-04-05 | $17.35 | $17.35 | 8,870 | — | — |
| 2021-04-01 | $17.40 | $17.40 | 13,420 | — | — |
| 2021-03-31 | $16.70 | $16.70 | 23,940 | — | — |
| 2021-03-30 | $16.48 | $16.48 | 71,550 | — | — |
| 2021-03-29 | $17.43 | $17.43 | 29,100 | — | — |
| 2021-03-26 | $18.30 | $18.30 | 56,750 | — | — |
| 2021-03-25 | $19.00 | $19.00 | 130,270 | — | — |
| 2021-03-24 | $19.20 | $19.20 | 72,150 | — | — |
| 2021-03-23 | $18.67 | $18.67 | 43,980 | — | — |
| 2021-03-22 | $18.70 | $18.70 | 33,830 | — | — |
| 2021-03-19 | $18.10 | $18.10 | 19,300 | — | — |
| 2021-03-18 | $17.50 | $17.50 | 38,450 | — | — |
| 2021-03-17 | $18.20 | $18.20 | 26,120 | — | — |
| 2021-03-16 | $17.30 | $17.30 | 26,570 | — | — |
| 2021-03-15 | $17.55 | $17.55 | 35,790 | — | — |
| 2021-03-12 | $17.35 | $17.35 | 24,910 | — | — |
| 2021-03-11 | $17.80 | $17.80 | 31,800 | — | — |
| 2021-03-10 | $17.67 | $17.67 | 61,750 | — | — |
| 2021-03-09 | $16.80 | $16.80 | 32,880 | — | — |
| 2021-03-08 | $15.90 | $15.90 | 46,830 | — | — |
| 2021-03-05 | $16.60 | $16.60 | 133,650 | — | — |
| 2021-03-04 | $16.60 | $16.60 | 142,730 | — | — |
| 2021-03-03 | $19.00 | $19.00 | 47,250 | — | — |
| 2021-03-02 | $18.90 | $18.90 | 31,480 | — | — |
| 2021-03-01 | $19.40 | $19.40 | 47,560 | — | — |
| 2021-02-26 | $19.50 | $19.50 | 146,130 | — | — |
| 2021-02-25 | $20.30 | $20.30 | 80,890 | — | — |
| 2021-02-24 | $22.39 | $22.39 | 38,330 | — | — |
| 2021-02-23 | $21.81 | $21.81 | 117,230 | — | — |
| 2021-02-22 | $21.90 | $21.90 | 82,110 | — | — |
| 2021-02-19 | $23.70 | $23.70 | 59,110 | — | — |
| 2021-02-18 | $22.90 | $22.90 | 74,660 | — | — |
| 2021-02-17 | $23.10 | $23.10 | 234,530 | — | — |
| 2021-02-16 | $24.00 | $24.00 | 191,440 | — | — |
| 2021-02-12 | $21.63 | $21.63 | 154,000 | — | — |
| 2021-02-11 | $20.50 | $20.50 | 182,890 | — | — |
| 2021-02-10 | $18.60 | $18.60 | 110,090 | — | — |
| 2021-02-09 | $19.00 | $19.00 | 72,570 | — | — |
| 2021-02-08 | $19.00 | $19.00 | 79,460 | — | — |
| 2021-02-05 | $19.20 | $19.20 | 98,760 | — | — |
| 2021-02-04 | $18.40 | $18.40 | 69,360 | — | — |
| 2021-02-03 | $17.10 | $17.10 | 57,640 | — | — |
| 2021-02-02 | $16.90 | $16.90 | 50,230 | — | — |
| 2021-02-01 | $17.20 | $17.20 | 73,760 | — | — |
| 2021-01-29 | $16.90 | $16.90 | 82,930 | — | — |
| 2021-01-28 | $17.10 | $17.10 | 43,170 | — | — |
| 2021-01-27 | $17.00 | $17.00 | 82,530 | — | — |
| 2021-01-26 | $18.70 | $18.70 | 84,770 | — | — |
| 2021-01-25 | $18.50 | $18.50 | 124,740 | — | — |
| 2021-01-22 | $19.99 | $19.99 | 67,100 | — | — |
| 2021-01-21 | $19.80 | $19.80 | 121,170 | — | — |
| 2021-01-20 | $20.60 | $20.60 | 97,530 | — | — |
| 2021-01-19 | $20.50 | $20.50 | 229,530 | — | — |
| 2021-01-15 | $17.20 | $17.20 | 72,790 | — | — |
| 2021-01-14 | $16.50 | $16.50 | 237,340 | — | — |
| 2021-01-13 | $14.22 | $14.22 | 143,920 | — | — |
| 2021-01-12 | $12.90 | $12.90 | 70,190 | — | — |
| 2021-01-11 | $12.60 | $12.60 | 69,410 | — | — |
| 2021-01-08 | $12.00 | $12.00 | 52,610 | — | — |
| 2021-01-07 | $12.10 | $12.10 | 50,630 | — | — |
| 2021-01-06 | $12.41 | $12.41 | 105,270 | — | — |
| 2021-01-05 | $11.20 | $11.20 | 57,070 | — | — |
| 2021-01-04 | $10.60 | $10.60 | 61,990 | — | — |