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
- 2017-03-09 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 | $4.53 | $4.53 | 1,192,100 | — | — |
| 2021-12-30 | $4.65 | $4.65 | 1,668,100 | — | — |
| 2021-12-29 | $4.37 | $4.37 | 890,100 | — | — |
| 2021-12-28 | $4.50 | $4.50 | 797,100 | — | — |
| 2021-12-27 | $4.50 | $4.50 | 1,098,500 | — | — |
| 2021-12-23 | $4.92 | $4.92 | 1,290,500 | — | — |
| 2021-12-22 | $4.84 | $4.84 | 1,232,700 | — | — |
| 2021-12-21 | $4.59 | $4.59 | 1,103,000 | — | — |
| 2021-12-20 | $4.51 | $4.51 | 868,600 | — | — |
| 2021-12-17 | $4.58 | $4.58 | 1,489,400 | — | — |
| 2021-12-16 | $4.24 | $4.24 | 4,468,000 | — | — |
| 2021-12-15 | $4.32 | $4.32 | 1,311,300 | — | — |
| 2021-12-14 | $4.07 | $4.07 | 1,145,800 | — | — |
| 2021-12-13 | $4.21 | $4.21 | 948,200 | — | — |
| 2021-12-10 | $4.18 | $4.18 | 1,280,100 | — | — |
| 2021-12-09 | $4.51 | $4.51 | 4,123,300 | — | — |
| 2021-12-08 | $4.84 | $4.84 | 2,558,400 | — | — |
| 2021-12-07 | $4.67 | $4.67 | 6,684,200 | — | — |
| 2021-12-06 | $4.11 | $4.11 | 5,117,200 | — | — |
| 2021-12-03 | $4.02 | $4.02 | 3,099,200 | — | — |
| 2021-12-02 | $4.44 | $4.44 | 11,042,300 | — | — |
| 2021-12-01 | $4.93 | $4.93 | 24,439,600 | — | — |
| 2021-11-30 | $12.77 | $12.77 | 6,982,500 | — | — |
| 2021-11-29 | $13.01 | $13.01 | 4,244,800 | — | — |
| 2021-11-26 | $14.35 | $14.35 | 1,487,400 | — | — |
| 2021-11-24 | $13.28 | $13.28 | 884,000 | — | — |
| 2021-11-23 | $12.66 | $12.66 | 918,400 | — | — |
| 2021-11-22 | $12.92 | $12.92 | 728,900 | — | — |
| 2021-11-19 | $13.25 | $13.25 | 589,500 | — | — |
| 2021-11-18 | $13.32 | $13.32 | 939,400 | — | — |
| 2021-11-17 | $13.95 | $13.95 | 629,000 | — | — |
| 2021-11-16 | $14.28 | $14.28 | 545,800 | — | — |
| 2021-11-15 | $14.82 | $14.82 | 473,500 | — | — |
| 2021-11-12 | $14.80 | $14.80 | 462,600 | — | — |
| 2021-11-11 | $14.93 | $14.93 | 472,800 | — | — |
| 2021-11-10 | $14.69 | $14.69 | 382,400 | — | — |
| 2021-11-09 | $15.41 | $15.41 | 433,900 | — | — |
| 2021-11-08 | $14.88 | $14.88 | 458,500 | — | — |
| 2021-11-05 | $15.18 | $15.18 | 528,900 | — | — |
| 2021-11-04 | $15.76 | $15.76 | 1,422,100 | — | — |
| 2021-11-03 | $15.52 | $15.52 | 546,900 | — | — |
| 2021-11-02 | $14.72 | $14.72 | 350,900 | — | — |
| 2021-11-01 | $14.66 | $14.66 | 419,200 | — | — |
| 2021-10-29 | $13.82 | $13.82 | 412,600 | — | — |
| 2021-10-28 | $14.17 | $14.17 | 959,000 | — | — |
| 2021-10-27 | $13.87 | $13.87 | 879,600 | — | — |
| 2021-10-26 | $15.21 | $15.21 | 543,000 | — | — |
| 2021-10-25 | $15.45 | $15.45 | 407,900 | — | — |
| 2021-10-22 | $15.99 | $15.99 | 447,600 | — | — |
| 2021-10-21 | $16.37 | $16.37 | 466,600 | — | — |
| 2021-10-20 | $16.75 | $16.75 | 638,600 | — | — |
| 2021-10-19 | $16.66 | $16.66 | 471,500 | — | — |
| 2021-10-18 | $16.13 | $16.13 | 383,700 | — | — |
| 2021-10-15 | $16.55 | $16.55 | 459,600 | — | — |
| 2021-10-14 | $16.84 | $16.84 | 670,500 | — | — |
| 2021-10-13 | $16.71 | $16.71 | 699,500 | — | — |
| 2021-10-12 | $15.60 | $15.60 | 330,000 | — | — |
| 2021-10-11 | $15.21 | $15.21 | 494,100 | — | — |
| 2021-10-08 | $14.96 | $14.96 | 381,700 | — | — |
| 2021-10-07 | $14.97 | $14.97 | 633,200 | — | — |
| 2021-10-06 | $14.81 | $14.81 | 691,300 | — | — |
| 2021-10-05 | $14.66 | $14.66 | 953,400 | — | — |
| 2021-10-04 | $15.07 | $15.07 | 813,800 | — | — |
| 2021-10-01 | $15.39 | $15.39 | 832,900 | — | — |
| 2021-09-30 | $15.76 | $15.76 | 592,800 | — | — |
| 2021-09-29 | $15.72 | $15.72 | 1,061,800 | — | — |
| 2021-09-28 | $15.09 | $15.09 | 729,100 | — | — |
| 2021-09-27 | $15.70 | $15.70 | 896,100 | — | — |
| 2021-09-24 | $15.43 | $15.43 | 1,268,700 | — | — |
| 2021-09-23 | $15.35 | $15.35 | 1,836,700 | — | — |
| 2021-09-22 | $15.15 | $15.15 | 1,328,900 | — | — |
| 2021-09-21 | $15.82 | $15.82 | 2,436,400 | — | — |
| 2021-09-20 | $15.36 | $15.36 | 5,017,800 | — | — |
| 2021-09-17 | $22.91 | $22.91 | 1,180,100 | — | — |
| 2021-09-16 | $22.51 | $22.51 | 1,045,500 | — | — |
| 2021-09-15 | $22.97 | $22.97 | 702,600 | — | — |
| 2021-09-14 | $22.56 | $22.56 | 1,003,900 | — | — |
| 2021-09-13 | $23.43 | $23.43 | 1,074,700 | — | — |
| 2021-09-10 | $24.44 | $24.44 | 995,200 | — | — |
| 2021-09-09 | $24.32 | $24.32 | 1,914,500 | — | — |
| 2021-09-08 | $23.01 | $23.01 | 1,693,200 | — | — |
| 2021-09-07 | $23.46 | $23.46 | 3,172,500 | — | — |
| 2021-09-03 | $26.84 | $26.84 | 1,109,900 | — | — |
| 2021-09-02 | $28.05 | $28.05 | 1,039,800 | — | — |
| 2021-09-01 | $28.48 | $28.48 | 1,925,500 | — | — |
| 2021-08-31 | $31.31 | $31.31 | 2,812,100 | — | — |
| 2021-08-30 | $27.59 | $27.59 | 1,117,400 | — | — |
| 2021-08-27 | $28.80 | $28.80 | 2,734,000 | — | — |
| 2021-08-26 | $29.96 | $29.96 | 7,768,400 | — | — |
| 2021-08-25 | $25.24 | $25.24 | 1,086,600 | — | — |
| 2021-08-24 | $24.88 | $24.88 | 1,634,100 | — | — |
| 2021-08-23 | $22.96 | $22.96 | 3,207,000 | — | — |
| 2021-08-20 | $20.19 | $20.19 | 889,800 | — | — |
| 2021-08-19 | $19.73 | $19.73 | 1,364,000 | — | — |
| 2021-08-18 | $21.06 | $21.06 | 1,301,400 | — | — |
| 2021-08-17 | $20.42 | $20.42 | 1,736,400 | — | — |
| 2021-08-16 | $22.07 | $22.07 | 1,168,900 | — | — |
| 2021-08-13 | $21.70 | $21.70 | 1,235,400 | — | — |
| 2021-08-12 | $23.18 | $23.18 | 1,440,400 | — | — |
| 2021-08-11 | $23.60 | $23.60 | 2,116,900 | — | — |
| 2021-08-10 | $23.99 | $23.99 | 3,107,600 | — | — |
| 2021-08-09 | $26.92 | $26.92 | 10,538,500 | — | — |
| 2021-08-06 | $26.87 | $26.87 | 41,939,800 | — | — |
| 2021-08-05 | $21.70 | $21.70 | 11,789,200 | — | — |
| 2021-08-04 | $26.58 | $26.58 | 83,215,100 | — | — |
| 2021-08-03 | $9.63 | $9.63 | 131,400 | — | — |
| 2021-08-02 | $9.48 | $9.48 | 106,100 | — | — |
| 2021-07-30 | $9.52 | $9.52 | 94,600 | — | — |
| 2021-07-29 | $9.67 | $9.67 | 78,700 | — | — |
| 2021-07-28 | $9.75 | $9.75 | 131,300 | — | — |
| 2021-07-27 | $9.26 | $9.26 | 364,500 | — | — |
| 2021-07-26 | $9.67 | $9.67 | 159,800 | — | — |
| 2021-07-23 | $9.75 | $9.75 | 104,000 | — | — |
| 2021-07-22 | $9.97 | $9.97 | 112,800 | — | — |
| 2021-07-21 | $10.12 | $10.12 | 161,900 | — | — |
| 2021-07-20 | $9.87 | $9.87 | 134,200 | — | — |
| 2021-07-19 | $9.97 | $9.97 | 248,300 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 169,700 | — | — |
| 2021-07-15 | $10.23 | $10.23 | 245,500 | — | — |
| 2021-07-14 | $10.47 | $10.47 | 202,000 | — | — |
| 2021-07-13 | $10.43 | $10.43 | 216,000 | — | — |
| 2021-07-12 | $10.55 | $10.55 | 219,400 | — | — |
| 2021-07-09 | $10.47 | $10.47 | 408,100 | — | — |
| 2021-07-08 | $9.77 | $9.77 | 193,900 | — | — |
| 2021-07-07 | $9.74 | $9.74 | 177,000 | — | — |
| 2021-07-06 | $9.62 | $9.62 | 490,800 | — | — |
| 2021-07-02 | $10.56 | $10.56 | 196,200 | — | — |
| 2021-07-01 | $10.74 | $10.74 | 210,000 | — | — |
| 2021-06-30 | $10.44 | $10.44 | 144,500 | — | — |
| 2021-06-29 | $10.59 | $10.59 | 186,900 | — | — |
| 2021-06-28 | $10.99 | $10.99 | 224,100 | — | — |
| 2021-06-25 | $10.71 | $10.71 | 515,200 | — | — |
| 2021-06-24 | $11.00 | $11.00 | 148,900 | — | — |
| 2021-06-23 | $11.16 | $11.16 | 99,200 | — | — |
| 2021-06-22 | $11.24 | $11.24 | 88,700 | — | — |
| 2021-06-21 | $11.65 | $11.65 | 135,800 | — | — |
| 2021-06-18 | $11.68 | $11.68 | 183,800 | — | — |
| 2021-06-17 | $11.32 | $11.32 | 323,300 | — | — |
| 2021-06-16 | $11.06 | $11.06 | 362,500 | — | — |
| 2021-06-15 | $11.77 | $11.77 | 263,600 | — | — |
| 2021-06-14 | $11.63 | $11.63 | 104,600 | — | — |
| 2021-06-11 | $11.43 | $11.43 | 114,700 | — | — |
| 2021-06-10 | $11.37 | $11.37 | 153,100 | — | — |
| 2021-06-09 | $11.35 | $11.35 | 231,100 | — | — |
| 2021-06-08 | $11.60 | $11.60 | 346,000 | — | — |
| 2021-06-07 | $12.12 | $12.12 | 648,900 | — | — |
| 2021-06-04 | $10.70 | $10.70 | 229,000 | — | — |
| 2021-06-03 | $10.73 | $10.73 | 156,100 | — | — |
| 2021-06-02 | $10.93 | $10.93 | 232,700 | — | — |
| 2021-06-01 | $11.46 | $11.46 | 454,300 | — | — |
| 2021-05-28 | $10.37 | $10.37 | 79,900 | — | — |
| 2021-05-27 | $10.60 | $10.60 | 140,600 | — | — |
| 2021-05-26 | $10.52 | $10.52 | 75,400 | — | — |
| 2021-05-25 | $10.23 | $10.23 | 163,400 | — | — |
| 2021-05-24 | $9.91 | $9.91 | 245,500 | — | — |
| 2021-05-21 | $10.71 | $10.71 | 143,700 | — | — |
| 2021-05-20 | $10.18 | $10.18 | 60,900 | — | — |
| 2021-05-19 | $10.07 | $10.07 | 101,800 | — | — |
| 2021-05-18 | $10.15 | $10.15 | 94,900 | — | — |
| 2021-05-17 | $9.70 | $9.70 | 45,500 | — | — |
| 2021-05-14 | $9.75 | $9.75 | 131,500 | — | — |
| 2021-05-13 | $9.52 | $9.52 | 157,000 | — | — |
| 2021-05-12 | $10.06 | $10.06 | 235,400 | — | — |
| 2021-05-11 | $9.75 | $9.75 | 89,400 | — | — |
| 2021-05-10 | $9.59 | $9.59 | 97,600 | — | — |
| 2021-05-07 | $9.98 | $9.98 | 97,500 | — | — |
| 2021-05-06 | $9.94 | $9.94 | 148,600 | — | — |
| 2021-05-05 | $10.32 | $10.32 | 86,200 | — | — |
| 2021-05-04 | $10.17 | $10.17 | 163,100 | — | — |
| 2021-05-03 | $11.15 | $11.15 | 137,300 | — | — |
| 2021-04-30 | $10.79 | $10.79 | 171,700 | — | — |
| 2021-04-29 | $10.62 | $10.62 | 225,700 | — | — |
| 2021-04-28 | $10.60 | $10.60 | 105,600 | — | — |
| 2021-04-27 | $10.82 | $10.82 | 171,700 | — | — |
| 2021-04-26 | $10.62 | $10.62 | 189,300 | — | — |
| 2021-04-23 | $9.76 | $9.76 | 124,500 | — | — |
| 2021-04-22 | $10.01 | $10.01 | 194,800 | — | — |
| 2021-04-21 | $9.44 | $9.44 | 71,600 | — | — |
| 2021-04-20 | $9.37 | $9.37 | 179,400 | — | — |
| 2021-04-19 | $9.53 | $9.53 | 292,100 | — | — |
| 2021-04-16 | $9.80 | $9.80 | 181,500 | — | — |
| 2021-04-15 | $10.06 | $10.06 | 122,600 | — | — |
| 2021-04-14 | $10.04 | $10.04 | 121,200 | — | — |
| 2021-04-13 | $9.96 | $9.96 | 199,900 | — | — |
| 2021-04-12 | $10.24 | $10.24 | 180,200 | — | — |
| 2021-04-09 | $10.29 | $10.29 | 140,200 | — | — |
| 2021-04-08 | $10.62 | $10.62 | 247,100 | — | — |
| 2021-04-07 | $10.27 | $10.27 | 188,400 | — | — |
| 2021-04-06 | $10.69 | $10.69 | 176,200 | — | — |
| 2021-04-05 | $10.63 | $10.63 | 310,300 | — | — |
| 2021-04-01 | $10.80 | $10.80 | 268,200 | — | — |
| 2021-03-31 | $11.07 | $11.07 | 147,300 | — | — |
| 2021-03-30 | $10.61 | $10.61 | 169,000 | — | — |
| 2021-03-29 | $10.61 | $10.61 | 191,000 | — | — |
| 2021-03-26 | $11.14 | $11.14 | 319,400 | — | — |
| 2021-03-25 | $11.54 | $11.54 | 150,100 | — | — |
| 2021-03-24 | $11.00 | $11.00 | 282,900 | — | — |
| 2021-03-23 | $11.65 | $11.65 | 167,000 | — | — |
| 2021-03-22 | $12.55 | $12.55 | 149,800 | — | — |
| 2021-03-19 | $12.44 | $12.44 | 640,200 | — | — |
| 2021-03-18 | $12.14 | $12.14 | 131,300 | — | — |
| 2021-03-17 | $12.58 | $12.58 | 107,800 | — | — |
| 2021-03-16 | $12.36 | $12.36 | 253,500 | — | — |
| 2021-03-15 | $12.81 | $12.81 | 201,800 | — | — |
| 2021-03-12 | $12.82 | $12.82 | 176,000 | — | — |
| 2021-03-11 | $12.59 | $12.59 | 129,000 | — | — |
| 2021-03-10 | $12.04 | $12.04 | 198,000 | — | — |
| 2021-03-09 | $12.06 | $12.06 | 203,400 | — | — |
| 2021-03-08 | $11.83 | $11.83 | 228,600 | — | — |
| 2021-03-05 | $12.58 | $12.58 | 305,200 | — | — |
| 2021-03-04 | $12.37 | $12.37 | 286,800 | — | — |
| 2021-03-03 | $12.84 | $12.84 | 235,500 | — | — |
| 2021-03-02 | $13.03 | $13.03 | 150,500 | — | — |
| 2021-03-01 | $13.26 | $13.26 | 213,600 | — | — |
| 2021-02-26 | $12.98 | $12.98 | 306,100 | — | — |
| 2021-02-25 | $13.06 | $13.06 | 283,800 | — | — |
| 2021-02-24 | $13.72 | $13.72 | 236,500 | — | — |
| 2021-02-23 | $12.83 | $12.83 | 431,500 | — | — |
| 2021-02-22 | $13.81 | $13.81 | 218,000 | — | — |
| 2021-02-19 | $14.92 | $14.92 | 268,800 | — | — |
| 2021-02-18 | $14.55 | $14.55 | 233,500 | — | — |
| 2021-02-17 | $14.61 | $14.61 | 335,400 | — | — |
| 2021-02-16 | $15.05 | $15.05 | 253,700 | — | — |
| 2021-02-12 | $15.41 | $15.41 | 139,300 | — | — |
| 2021-02-11 | $15.23 | $15.23 | 166,200 | — | — |
| 2021-02-10 | $15.77 | $15.77 | 590,500 | — | — |
| 2021-02-09 | $15.29 | $15.29 | 268,200 | — | — |
| 2021-02-08 | $14.20 | $14.20 | 220,000 | — | — |
| 2021-02-05 | $14.19 | $14.19 | 390,300 | — | — |
| 2021-02-04 | $13.22 | $13.22 | 336,000 | — | — |
| 2021-02-03 | $13.18 | $13.18 | 232,300 | — | — |
| 2021-02-02 | $12.82 | $12.82 | 253,300 | — | — |
| 2021-02-01 | $12.48 | $12.48 | 279,800 | — | — |
| 2021-01-29 | $12.14 | $12.14 | 443,100 | — | — |
| 2021-01-28 | $12.79 | $12.79 | 410,300 | — | — |
| 2021-01-27 | $13.00 | $13.00 | 402,500 | — | — |
| 2021-01-26 | $13.06 | $13.06 | 261,100 | — | — |
| 2021-01-25 | $13.45 | $13.45 | 343,100 | — | — |
| 2021-01-22 | $12.66 | $12.66 | 493,700 | — | — |
| 2021-01-21 | $13.12 | $13.12 | 289,900 | — | — |
| 2021-01-20 | $13.01 | $13.01 | 290,900 | — | — |
| 2021-01-19 | $12.79 | $12.79 | 337,800 | — | — |
| 2021-01-15 | $12.88 | $12.88 | 328,300 | — | — |
| 2021-01-14 | $12.95 | $12.95 | 348,100 | — | — |
| 2021-01-13 | $12.95 | $12.95 | 449,600 | — | — |
| 2021-01-12 | $13.04 | $13.04 | 321,800 | — | — |
| 2021-01-11 | $13.55 | $13.55 | 442,600 | — | — |
| 2021-01-08 | $12.62 | $12.62 | 251,000 | — | — |
| 2021-01-07 | $12.36 | $12.36 | 146,900 | — | — |
| 2021-01-06 | $12.22 | $12.22 | 216,800 | — | — |
| 2021-01-05 | $11.96 | $11.96 | 643,300 | — | — |
| 2021-01-04 | $12.16 | $12.16 | 203,200 | — | — |