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
- 2010-11-15 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 | $3.14 | $3.14 | 284,700 | — | — |
| 2021-12-30 | $3.42 | $3.42 | 214,800 | — | — |
| 2021-12-29 | $3.55 | $3.55 | 71,100 | — | — |
| 2021-12-28 | $3.57 | $3.57 | 95,300 | — | — |
| 2021-12-27 | $3.84 | $3.84 | 201,700 | — | — |
| 2021-12-23 | $3.95 | $3.95 | 135,500 | — | — |
| 2021-12-22 | $3.91 | $3.91 | 138,700 | — | — |
| 2021-12-21 | $3.60 | $3.60 | 186,300 | — | — |
| 2021-12-20 | $3.58 | $3.58 | 264,700 | — | — |
| 2021-12-17 | $3.91 | $3.91 | 233,700 | — | — |
| 2021-12-16 | $4.35 | $4.35 | 190,000 | — | — |
| 2021-12-15 | $4.69 | $4.69 | 226,100 | — | — |
| 2021-12-14 | $4.60 | $4.60 | 95,800 | — | — |
| 2021-12-13 | $4.85 | $4.85 | 79,200 | — | — |
| 2021-12-10 | $5.30 | $5.30 | 86,500 | — | — |
| 2021-12-09 | $5.37 | $5.37 | 69,300 | — | — |
| 2021-12-08 | $5.63 | $5.63 | 50,700 | — | — |
| 2021-12-07 | $5.76 | $5.76 | 73,400 | — | — |
| 2021-12-06 | $5.38 | $5.38 | 259,200 | — | — |
| 2021-12-03 | $5.43 | $5.43 | 115,400 | — | — |
| 2021-12-02 | $5.89 | $5.89 | 119,300 | — | — |
| 2021-12-01 | $5.96 | $5.96 | 257,600 | — | — |
| 2021-11-30 | $6.75 | $6.75 | 110,300 | — | — |
| 2021-11-29 | $6.82 | $6.82 | 123,100 | — | — |
| 2021-11-26 | $6.79 | $6.79 | 80,900 | — | — |
| 2021-11-24 | $6.59 | $6.59 | 91,400 | — | — |
| 2021-11-23 | $6.44 | $6.44 | 162,800 | — | — |
| 2021-11-22 | $6.45 | $6.45 | 151,500 | — | — |
| 2021-11-19 | $7.29 | $7.29 | 251,600 | — | — |
| 2021-11-18 | $6.94 | $6.94 | 127,000 | — | — |
| 2021-11-17 | $7.07 | $7.07 | 149,200 | — | — |
| 2021-11-16 | $7.05 | $7.05 | 221,500 | — | — |
| 2021-11-15 | $7.80 | $7.80 | 141,900 | — | — |
| 2021-11-12 | $7.92 | $7.92 | 194,300 | — | — |
| 2021-11-11 | $8.15 | $8.15 | 608,700 | — | — |
| 2021-11-10 | $7.83 | $7.83 | 616,600 | — | — |
| 2021-11-09 | $8.33 | $8.33 | 596,000 | — | — |
| 2021-11-08 | $7.65 | $7.65 | 404,700 | — | — |
| 2021-11-05 | $6.98 | $6.98 | 209,900 | — | — |
| 2021-11-04 | $7.09 | $7.09 | 230,500 | — | — |
| 2021-11-03 | $7.29 | $7.29 | 127,700 | — | — |
| 2021-11-02 | $7.09 | $7.09 | 348,800 | — | — |
| 2021-11-01 | $6.78 | $6.78 | 80,900 | — | — |
| 2021-10-29 | $6.77 | $6.77 | 125,300 | — | — |
| 2021-10-28 | $6.50 | $6.50 | 137,600 | — | — |
| 2021-10-27 | $6.25 | $6.25 | 146,600 | — | — |
| 2021-10-26 | $6.83 | $6.83 | 183,800 | — | — |
| 2021-10-25 | $7.00 | $7.00 | 133,800 | — | — |
| 2021-10-22 | $6.50 | $6.50 | 157,500 | — | — |
| 2021-10-21 | $7.16 | $7.16 | 337,600 | — | — |
| 2021-10-20 | $7.18 | $7.18 | 754,000 | — | — |
| 2021-10-19 | $6.49 | $6.49 | 243,700 | — | — |
| 2021-10-18 | $6.68 | $6.68 | 581,900 | — | — |
| 2021-10-15 | $5.91 | $5.91 | 422,400 | — | — |
| 2021-10-14 | $5.40 | $5.40 | 53,600 | — | — |
| 2021-10-13 | $5.34 | $5.34 | 120,000 | — | — |
| 2021-10-12 | $5.63 | $5.63 | 44,300 | — | — |
| 2021-10-11 | $5.75 | $5.75 | 121,300 | — | — |
| 2021-10-08 | $5.52 | $5.52 | 73,800 | — | — |
| 2021-10-07 | $5.75 | $5.75 | 130,100 | — | — |
| 2021-10-06 | $5.78 | $5.78 | 1,077,100 | — | — |
| 2021-10-05 | $5.85 | $5.85 | 103,600 | — | — |
| 2021-10-04 | $5.87 | $5.87 | 143,300 | — | — |
| 2021-10-01 | $5.78 | $5.78 | 143,600 | — | — |
| 2021-09-30 | $5.39 | $5.39 | 79,600 | — | — |
| 2021-09-29 | $5.71 | $5.71 | 32,900 | — | — |
| 2021-09-28 | $5.60 | $5.60 | 79,100 | — | — |
| 2021-09-27 | $5.84 | $5.84 | 116,600 | — | — |
| 2021-09-24 | $6.38 | $6.38 | 51,800 | — | — |
| 2021-09-23 | $6.69 | $6.69 | 143,100 | — | — |
| 2021-09-22 | $7.03 | $7.03 | 60,900 | — | — |
| 2021-09-21 | $7.01 | $7.01 | 63,000 | — | — |
| 2021-09-20 | $7.49 | $7.49 | 207,400 | — | — |
| 2021-09-17 | $8.18 | $8.18 | 154,100 | — | — |
| 2021-09-16 | $8.16 | $8.16 | 106,800 | — | — |
| 2021-09-15 | $8.14 | $8.14 | 468,700 | — | — |
| 2021-09-14 | $8.55 | $8.55 | 3,122,300 | — | — |
| 2021-09-13 | $7.87 | $7.87 | 57,900 | — | — |
| 2021-09-10 | $7.53 | $7.53 | 24,300 | — | — |
| 2021-09-09 | $7.28 | $7.28 | 24,900 | — | — |
| 2021-09-08 | $7.71 | $7.71 | 29,200 | — | — |
| 2021-09-07 | $7.39 | $7.39 | 89,400 | — | — |
| 2021-09-03 | $8.12 | $8.12 | 60,200 | — | — |
| 2021-09-02 | $8.05 | $8.05 | 43,500 | — | — |
| 2021-09-01 | $8.00 | $8.00 | 37,800 | — | — |
| 2021-08-31 | $8.07 | $8.07 | 30,900 | — | — |
| 2021-08-30 | $7.86 | $7.86 | 57,100 | — | — |
| 2021-08-27 | $8.00 | $8.00 | 111,800 | — | — |
| 2021-08-26 | $7.22 | $7.22 | 48,900 | — | — |
| 2021-08-25 | $7.80 | $7.80 | 120,900 | — | — |
| 2021-08-24 | $7.23 | $7.23 | 25,900 | — | — |
| 2021-08-23 | $7.25 | $7.25 | 94,000 | — | — |
| 2021-08-20 | $7.12 | $7.12 | 90,500 | — | — |
| 2021-08-19 | $6.00 | $6.00 | 73,200 | — | — |
| 2021-08-18 | $5.20 | $5.20 | 44,300 | — | — |
| 2021-08-17 | $6.36 | $6.36 | 20,900 | — | — |
| 2021-08-16 | $6.50 | $6.50 | 57,040 | — | — |
| 2021-08-13 | $6.30 | $6.30 | 38,240 | — | — |
| 2021-08-12 | $6.20 | $6.20 | 46,630 | — | — |
| 2021-08-11 | $6.90 | $6.90 | 69,100 | — | — |
| 2021-08-10 | $7.00 | $7.00 | 91,780 | — | — |
| 2021-08-09 | $6.80 | $6.80 | 185,840 | — | — |
| 2021-08-06 | $5.77 | $5.77 | 22,370 | — | — |
| 2021-08-05 | $5.41 | $5.41 | 29,520 | — | — |
| 2021-08-04 | $5.40 | $5.40 | 15,130 | — | — |
| 2021-08-03 | $5.30 | $5.30 | 24,950 | — | — |
| 2021-08-02 | $5.60 | $5.60 | 15,460 | — | — |
| 2021-07-30 | $5.55 | $5.55 | 20,900 | — | — |
| 2021-07-29 | $5.85 | $5.85 | 21,060 | — | — |
| 2021-07-28 | $6.20 | $6.20 | 19,070 | — | — |
| 2021-07-27 | $6.00 | $6.00 | 44,420 | — | — |
| 2021-07-26 | $6.87 | $6.87 | 90,550 | — | — |
| 2021-07-23 | $5.59 | $5.59 | 24,810 | — | — |
| 2021-07-22 | $6.00 | $6.00 | 65,630 | — | — |
| 2021-07-21 | $5.80 | $5.80 | 149,460 | — | — |
| 2021-07-20 | $3.95 | $3.95 | 53,410 | — | — |
| 2021-07-19 | $3.25 | $3.25 | 100,940 | — | — |
| 2021-07-16 | $3.80 | $3.80 | 42,120 | — | — |
| 2021-07-15 | $4.10 | $4.10 | 121,410 | — | — |
| 2021-07-14 | $4.71 | $4.71 | 57,010 | — | — |
| 2021-07-13 | $5.30 | $5.30 | 86,570 | — | — |
| 2021-07-12 | $5.85 | $5.85 | 15,090 | — | — |
| 2021-07-09 | $6.10 | $6.10 | 16,250 | — | — |
| 2021-07-08 | $6.00 | $6.00 | 11,720 | — | — |
| 2021-07-07 | $6.08 | $6.08 | 19,790 | — | — |
| 2021-07-06 | $6.25 | $6.25 | 21,860 | — | — |
| 2021-07-02 | $6.30 | $6.30 | 17,540 | — | — |
| 2021-07-01 | $6.20 | $6.20 | 14,170 | — | — |
| 2021-06-30 | $6.43 | $6.43 | 10,160 | — | — |
| 2021-06-29 | $6.30 | $6.30 | 12,000 | — | — |
| 2021-06-28 | $6.42 | $6.42 | 18,800 | — | — |
| 2021-06-25 | $6.33 | $6.33 | 24,040 | — | — |
| 2021-06-24 | $6.34 | $6.34 | 23,190 | — | — |
| 2021-06-23 | $6.30 | $6.30 | 18,830 | — | — |
| 2021-06-22 | $6.40 | $6.40 | 59,910 | — | — |
| 2021-06-21 | $6.65 | $6.65 | 38,580 | — | — |
| 2021-06-18 | $6.85 | $6.85 | 23,630 | — | — |
| 2021-06-17 | $6.90 | $6.90 | 20,530 | — | — |
| 2021-06-16 | $7.13 | $7.13 | 19,940 | — | — |
| 2021-06-15 | $7.25 | $7.25 | 32,770 | — | — |
| 2021-06-14 | $7.43 | $7.43 | 64,850 | — | — |
| 2021-06-11 | $6.60 | $6.60 | 34,800 | — | — |
| 2021-06-10 | $6.83 | $6.83 | 15,210 | — | — |
| 2021-06-09 | $6.78 | $6.78 | 27,770 | — | — |
| 2021-06-08 | $6.70 | $6.70 | 35,150 | — | — |
| 2021-06-07 | $6.85 | $6.85 | 18,450 | — | — |
| 2021-06-04 | $6.85 | $6.85 | 17,300 | — | — |
| 2021-06-03 | $6.90 | $6.90 | 40,800 | — | — |
| 2021-06-02 | $6.70 | $6.70 | 40,700 | — | — |
| 2021-06-01 | $6.80 | $6.80 | 27,960 | — | — |
| 2021-05-28 | $6.71 | $6.71 | 21,030 | — | — |
| 2021-05-27 | $6.86 | $6.86 | 31,140 | — | — |
| 2021-05-26 | $6.80 | $6.80 | 30,960 | — | — |
| 2021-05-25 | $6.66 | $6.66 | 19,860 | — | — |
| 2021-05-24 | $6.70 | $6.70 | 48,680 | — | — |
| 2021-05-21 | $7.00 | $7.00 | 40,350 | — | — |
| 2021-05-20 | $7.10 | $7.10 | 41,860 | — | — |
| 2021-05-19 | $6.98 | $6.98 | 121,030 | — | — |
| 2021-05-18 | $7.60 | $7.60 | 63,700 | — | — |
| 2021-05-17 | $7.15 | $7.15 | 57,440 | — | — |
| 2021-05-14 | $7.55 | $7.55 | 136,300 | — | — |
| 2021-05-13 | $5.61 | $5.61 | 123,840 | — | — |
| 2021-05-12 | $6.60 | $6.60 | 51,800 | — | — |
| 2021-05-11 | $7.15 | $7.15 | 71,570 | — | — |
| 2021-05-10 | $6.70 | $6.70 | 114,410 | — | — |
| 2021-05-07 | $7.15 | $7.15 | 58,070 | — | — |
| 2021-05-06 | $7.18 | $7.18 | 135,780 | — | — |
| 2021-05-05 | $8.20 | $8.20 | 62,230 | — | — |
| 2021-05-04 | $8.40 | $8.40 | 59,280 | — | — |
| 2021-05-03 | $8.60 | $8.60 | 52,320 | — | — |
| 2021-04-30 | $8.80 | $8.80 | 46,670 | — | — |
| 2021-04-29 | $8.57 | $8.57 | 37,070 | — | — |
| 2021-04-28 | $9.10 | $9.10 | 62,140 | — | — |
| 2021-04-27 | $9.36 | $9.36 | 47,570 | — | — |
| 2021-04-26 | $9.10 | $9.10 | 78,920 | — | — |
| 2021-04-23 | $8.50 | $8.50 | 104,300 | — | — |
| 2021-04-22 | $8.66 | $8.66 | 82,550 | — | — |
| 2021-04-21 | $8.96 | $8.96 | 59,350 | — | — |
| 2021-04-20 | $9.15 | $9.15 | 138,530 | — | — |
| 2021-04-19 | $9.36 | $9.36 | 110,280 | — | — |
| 2021-04-16 | $10.00 | $10.00 | 89,560 | — | — |
| 2021-04-15 | $9.80 | $9.80 | 168,860 | — | — |
| 2021-04-14 | $10.25 | $10.25 | 168,080 | — | — |
| 2021-04-13 | $11.30 | $11.30 | 158,780 | — | — |
| 2021-04-12 | $11.50 | $11.50 | 158,690 | — | — |
| 2021-04-09 | $11.70 | $11.70 | 171,550 | — | — |
| 2021-04-08 | $10.95 | $10.95 | 63,260 | — | — |
| 2021-04-07 | $10.78 | $10.78 | 114,630 | — | — |
| 2021-04-06 | $11.20 | $11.20 | 149,990 | — | — |
| 2021-04-05 | $11.60 | $11.60 | 335,820 | — | — |
| 2021-04-01 | $10.20 | $10.20 | 64,200 | — | — |
| 2021-03-31 | $10.30 | $10.30 | 63,080 | — | — |
| 2021-03-30 | $10.20 | $10.20 | 60,230 | — | — |
| 2021-03-29 | $10.40 | $10.40 | 113,750 | — | — |
| 2021-03-26 | $9.64 | $9.64 | 75,640 | — | — |
| 2021-03-25 | $8.70 | $8.70 | 148,170 | — | — |
| 2021-03-24 | $9.33 | $9.33 | 143,890 | — | — |
| 2021-03-23 | $10.05 | $10.05 | 134,690 | — | — |
| 2021-03-22 | $10.70 | $10.70 | 128,630 | — | — |
| 2021-03-19 | $11.40 | $11.40 | 114,880 | — | — |
| 2021-03-18 | $11.40 | $11.40 | 137,060 | — | — |
| 2021-03-17 | $11.70 | $11.70 | 154,640 | — | — |
| 2021-03-16 | $11.60 | $11.60 | 260,580 | — | — |
| 2021-03-15 | $13.35 | $13.35 | 415,140 | — | — |
| 2021-03-12 | $12.00 | $12.00 | 444,100 | — | — |
| 2021-03-11 | $10.40 | $10.40 | 326,910 | — | — |
| 2021-03-10 | $9.30 | $9.30 | 229,730 | — | — |
| 2021-03-09 | $7.90 | $7.90 | 224,140 | — | — |
| 2021-03-08 | $7.10 | $7.10 | 207,390 | — | — |
| 2021-03-05 | $6.95 | $6.95 | 160,880 | — | — |
| 2021-03-04 | $7.45 | $7.45 | 244,020 | — | — |
| 2021-03-03 | $8.90 | $8.90 | 197,400 | — | — |
| 2021-03-02 | $9.80 | $9.80 | 366,190 | — | — |
| 2021-03-01 | $11.55 | $11.55 | 179,450 | — | — |
| 2021-02-26 | $10.10 | $10.10 | 166,180 | — | — |
| 2021-02-25 | $9.87 | $9.87 | 363,110 | — | — |
| 2021-02-24 | $12.40 | $12.40 | 194,680 | — | — |
| 2021-02-23 | $13.00 | $13.00 | 230,360 | — | — |
| 2021-02-22 | $15.20 | $15.20 | 225,270 | — | — |
| 2021-02-19 | $16.00 | $16.00 | 607,040 | — | — |
| 2021-02-18 | $15.80 | $15.80 | 343,360 | — | — |
| 2021-02-17 | $18.90 | $18.90 | 548,930 | — | — |
| 2021-02-16 | $14.60 | $14.60 | 229,880 | — | — |
| 2021-02-12 | $14.00 | $14.00 | 334,600 | — | — |
| 2021-02-11 | $12.50 | $12.50 | 168,930 | — | — |
| 2021-02-10 | $12.80 | $12.80 | 213,700 | — | — |
| 2021-02-09 | $14.10 | $14.10 | 226,080 | — | — |
| 2021-02-08 | $14.20 | $14.20 | 422,540 | — | — |
| 2021-02-05 | $11.66 | $11.66 | 261,360 | — | — |
| 2021-02-04 | $13.70 | $13.70 | 167,620 | — | — |
| 2021-02-03 | $14.60 | $14.60 | 188,290 | — | — |
| 2021-02-02 | $15.80 | $15.80 | 120,640 | — | — |
| 2021-02-01 | $15.60 | $15.60 | 137,900 | — | — |
| 2021-01-29 | $17.00 | $17.00 | 359,910 | — | — |
| 2021-01-28 | $15.50 | $15.50 | 252,600 | — | — |
| 2021-01-27 | $14.00 | $14.00 | 193,080 | — | — |
| 2021-01-26 | $15.90 | $15.90 | 180,360 | — | — |
| 2021-01-25 | $17.40 | $17.40 | 336,980 | — | — |
| 2021-01-22 | $16.10 | $16.10 | 440,870 | — | — |
| 2021-01-21 | $12.90 | $12.90 | 509,130 | — | — |
| 2021-01-20 | $16.20 | $16.20 | 994,810 | — | — |
| 2021-01-19 | $20.50 | $20.50 | 500,940 | — | — |
| 2021-01-15 | $21.80 | $21.80 | 1,042,400 | — | — |
| 2021-01-14 | $30.60 | $30.60 | 1,144,440 | — | — |
| 2021-01-13 | $17.30 | $17.30 | 548,680 | — | — |
| 2021-01-12 | $14.00 | $14.00 | 720,150 | — | — |
| 2021-01-11 | $10.00 | $10.00 | 990,300 | — | — |
| 2021-01-08 | $13.40 | $13.40 | 1,677,930 | — | — |
| 2021-01-07 | $7.09 | $7.09 | 1,602,970 | — | — |
| 2021-01-06 | $3.98 | $3.98 | 1,187,890 | — | — |
| 2021-01-05 | $2.37 | $2.37 | 279,710 | — | — |
| 2021-01-04 | $2.12 | $2.12 | 205,240 | — | — |