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
- 2019-10-25 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 | $3.79 | $3.79 | 256,400 | — | — |
| 2021-12-30 | $3.92 | $3.92 | 285,600 | — | — |
| 2021-12-29 | $3.81 | $3.81 | 174,100 | — | — |
| 2021-12-28 | $3.95 | $3.95 | 337,500 | — | — |
| 2021-12-27 | $4.11 | $4.11 | 413,700 | — | — |
| 2021-12-23 | $4.24 | $4.24 | 315,600 | — | — |
| 2021-12-22 | $4.11 | $4.11 | 248,800 | — | — |
| 2021-12-21 | $4.30 | $4.30 | 526,300 | — | — |
| 2021-12-20 | $4.50 | $4.50 | 804,000 | — | — |
| 2021-12-17 | $4.29 | $4.29 | 1,780,400 | — | — |
| 2021-12-16 | $4.58 | $4.58 | 16,092,100 | — | — |
| 2021-12-15 | $3.97 | $3.97 | 3,640,200 | — | — |
| 2021-12-14 | $3.36 | $3.36 | 5,253,900 | — | — |
| 2021-12-13 | $12.51 | $12.51 | 136,000 | — | — |
| 2021-12-10 | $12.25 | $12.25 | 91,700 | — | — |
| 2021-12-09 | $12.05 | $12.05 | 138,600 | — | — |
| 2021-12-08 | $12.69 | $12.69 | 114,900 | — | — |
| 2021-12-07 | $11.76 | $11.76 | 103,200 | — | — |
| 2021-12-06 | $10.68 | $10.68 | 138,100 | — | — |
| 2021-12-03 | $11.17 | $11.17 | 134,000 | — | — |
| 2021-12-02 | $11.56 | $11.56 | 100,100 | — | — |
| 2021-12-01 | $11.06 | $11.06 | 152,200 | — | — |
| 2021-11-30 | $11.58 | $11.58 | 163,900 | — | — |
| 2021-11-29 | $11.46 | $11.46 | 119,900 | — | — |
| 2021-11-26 | $11.60 | $11.60 | 53,900 | — | — |
| 2021-11-24 | $11.26 | $11.26 | 145,600 | — | — |
| 2021-11-23 | $11.01 | $11.01 | 181,000 | — | — |
| 2021-11-22 | $10.96 | $10.96 | 229,500 | — | — |
| 2021-11-19 | $11.98 | $11.98 | 187,600 | — | — |
| 2021-11-18 | $13.49 | $13.49 | 176,200 | — | — |
| 2021-11-17 | $13.06 | $13.06 | 196,100 | — | — |
| 2021-11-16 | $11.98 | $11.98 | 69,500 | — | — |
| 2021-11-15 | $12.08 | $12.08 | 574,100 | — | — |
| 2021-11-12 | $12.74 | $12.74 | 120,100 | — | — |
| 2021-11-11 | $12.60 | $12.60 | 99,600 | — | — |
| 2021-11-10 | $12.81 | $12.81 | 160,900 | — | — |
| 2021-11-09 | $12.44 | $12.44 | 213,900 | — | — |
| 2021-11-08 | $12.95 | $12.95 | 93,400 | — | — |
| 2021-11-05 | $12.95 | $12.95 | 273,500 | — | — |
| 2021-11-04 | $13.32 | $13.32 | 159,400 | — | — |
| 2021-11-03 | $14.64 | $14.64 | 187,100 | — | — |
| 2021-11-02 | $14.00 | $14.00 | 171,200 | — | — |
| 2021-11-01 | $14.37 | $14.37 | 192,100 | — | — |
| 2021-10-29 | $13.67 | $13.67 | 179,200 | — | — |
| 2021-10-28 | $13.54 | $13.54 | 260,300 | — | — |
| 2021-10-27 | $12.97 | $12.97 | 112,300 | — | — |
| 2021-10-26 | $13.42 | $13.42 | 93,600 | — | — |
| 2021-10-25 | $13.53 | $13.53 | 163,100 | — | — |
| 2021-10-22 | $13.50 | $13.50 | 235,700 | — | — |
| 2021-10-21 | $12.95 | $12.95 | 187,700 | — | — |
| 2021-10-20 | $13.37 | $13.37 | 516,900 | — | — |
| 2021-10-19 | $13.00 | $13.00 | 390,800 | — | — |
| 2021-10-18 | $12.74 | $12.74 | 155,000 | — | — |
| 2021-10-15 | $12.26 | $12.26 | 44,100 | — | — |
| 2021-10-14 | $12.25 | $12.25 | 48,400 | — | — |
| 2021-10-13 | $11.79 | $11.79 | 40,400 | — | — |
| 2021-10-12 | $11.82 | $11.82 | 84,800 | — | — |
| 2021-10-11 | $11.97 | $11.97 | 84,200 | — | — |
| 2021-10-08 | $11.56 | $11.56 | 647,600 | — | — |
| 2021-10-07 | $10.79 | $10.79 | 55,600 | — | — |
| 2021-10-06 | $10.85 | $10.85 | 171,000 | — | — |
| 2021-10-05 | $11.29 | $11.29 | 151,800 | — | — |
| 2021-10-04 | $11.81 | $11.81 | 64,800 | — | — |
| 2021-10-01 | $11.88 | $11.88 | 62,700 | — | — |
| 2021-09-30 | $12.16 | $12.16 | 37,100 | — | — |
| 2021-09-29 | $12.05 | $12.05 | 77,500 | — | — |
| 2021-09-28 | $12.13 | $12.13 | 86,400 | — | — |
| 2021-09-27 | $12.48 | $12.48 | 382,400 | — | — |
| 2021-09-24 | $12.01 | $12.01 | 150,400 | — | — |
| 2021-09-23 | $12.50 | $12.50 | 76,700 | — | — |
| 2021-09-22 | $12.20 | $12.20 | 111,400 | — | — |
| 2021-09-21 | $12.40 | $12.40 | 135,700 | — | — |
| 2021-09-20 | $12.15 | $12.15 | 115,300 | — | — |
| 2021-09-17 | $12.38 | $12.38 | 165,100 | — | — |
| 2021-09-16 | $11.50 | $11.50 | 98,600 | — | — |
| 2021-09-15 | $11.60 | $11.60 | 211,000 | — | — |
| 2021-09-14 | $11.64 | $11.64 | 102,100 | — | — |
| 2021-09-13 | $11.53 | $11.53 | 243,000 | — | — |
| 2021-09-10 | $11.60 | $11.60 | 277,300 | — | — |
| 2021-09-09 | $11.43 | $11.43 | 138,000 | — | — |
| 2021-09-08 | $10.65 | $10.65 | 359,300 | — | — |
| 2021-09-07 | $10.88 | $10.88 | 161,000 | — | — |
| 2021-09-03 | $11.06 | $11.06 | 81,300 | — | — |
| 2021-09-02 | $11.07 | $11.07 | 169,300 | — | — |
| 2021-09-01 | $10.93 | $10.93 | 134,800 | — | — |
| 2021-08-31 | $10.18 | $10.18 | 197,000 | — | — |
| 2021-08-30 | $10.09 | $10.09 | 306,000 | — | — |
| 2021-08-27 | $10.63 | $10.63 | 917,100 | — | — |
| 2021-08-26 | $9.65 | $9.65 | 246,000 | — | — |
| 2021-08-25 | $8.30 | $8.30 | 1,028,800 | — | — |
| 2021-08-24 | $8.15 | $8.15 | 598,200 | — | — |
| 2021-08-23 | $8.05 | $8.05 | 116,600 | — | — |
| 2021-08-20 | $7.69 | $7.69 | 287,600 | — | — |
| 2021-08-19 | $8.14 | $8.14 | 59,600 | — | — |
| 2021-08-18 | $8.15 | $8.15 | 136,600 | — | — |
| 2021-08-17 | $7.41 | $7.41 | 29,700 | — | — |
| 2021-08-16 | $7.37 | $7.37 | 30,300 | — | — |
| 2021-08-13 | $7.46 | $7.46 | 20,200 | — | — |
| 2021-08-12 | $7.60 | $7.60 | 45,700 | — | — |
| 2021-08-11 | $7.37 | $7.37 | 43,500 | — | — |
| 2021-08-10 | $7.13 | $7.13 | 37,000 | — | — |
| 2021-08-09 | $7.28 | $7.28 | 59,600 | — | — |
| 2021-08-06 | $7.14 | $7.14 | 33,400 | — | — |
| 2021-08-05 | $7.24 | $7.24 | 38,000 | — | — |
| 2021-08-04 | $7.00 | $7.00 | 44,800 | — | — |
| 2021-08-03 | $7.14 | $7.14 | 73,800 | — | — |
| 2021-08-02 | $7.75 | $7.75 | 41,700 | — | — |
| 2021-07-30 | $7.46 | $7.46 | 18,100 | — | — |
| 2021-07-29 | $7.81 | $7.81 | 20,600 | — | — |
| 2021-07-28 | $7.81 | $7.81 | 19,100 | — | — |
| 2021-07-27 | $7.65 | $7.65 | 54,000 | — | — |
| 2021-07-26 | $7.73 | $7.73 | 29,300 | — | — |
| 2021-07-23 | $8.17 | $8.17 | 54,400 | — | — |
| 2021-07-22 | $8.22 | $8.22 | 115,600 | — | — |
| 2021-07-21 | $8.05 | $8.05 | 28,800 | — | — |
| 2021-07-20 | $8.12 | $8.12 | 63,300 | — | — |
| 2021-07-19 | $7.73 | $7.73 | 39,200 | — | — |
| 2021-07-16 | $7.85 | $7.85 | 86,100 | — | — |
| 2021-07-15 | $7.51 | $7.51 | 36,200 | — | — |
| 2021-07-14 | $7.54 | $7.54 | 82,800 | — | — |
| 2021-07-13 | $8.03 | $8.03 | 44,700 | — | — |
| 2021-07-12 | $8.17 | $8.17 | 44,800 | — | — |
| 2021-07-09 | $8.34 | $8.34 | 50,400 | — | — |
| 2021-07-08 | $8.15 | $8.15 | 78,900 | — | — |
| 2021-07-07 | $7.81 | $7.81 | 105,900 | — | — |
| 2021-07-06 | $8.00 | $8.00 | 156,400 | — | — |
| 2021-07-02 | $8.43 | $8.43 | 51,400 | — | — |
| 2021-07-01 | $8.34 | $8.34 | 62,000 | — | — |
| 2021-06-30 | $8.60 | $8.60 | 159,800 | — | — |
| 2021-06-29 | $7.94 | $7.94 | 124,500 | — | — |
| 2021-06-28 | $8.08 | $8.08 | 188,700 | — | — |
| 2021-06-25 | $7.48 | $7.48 | 1,735,400 | — | — |
| 2021-06-24 | $7.35 | $7.35 | 140,400 | — | — |
| 2021-06-23 | $7.20 | $7.20 | 183,900 | — | — |
| 2021-06-22 | $7.34 | $7.34 | 154,400 | — | — |
| 2021-06-21 | $7.25 | $7.25 | 214,400 | — | — |
| 2021-06-18 | $7.47 | $7.47 | 237,100 | — | — |
| 2021-06-17 | $7.54 | $7.54 | 111,500 | — | — |
| 2021-06-16 | $7.75 | $7.75 | 104,500 | — | — |
| 2021-06-15 | $7.88 | $7.88 | 134,300 | — | — |
| 2021-06-14 | $8.40 | $8.40 | 121,100 | — | — |
| 2021-06-11 | $8.56 | $8.56 | 106,400 | — | — |
| 2021-06-10 | $8.60 | $8.60 | 122,500 | — | — |
| 2021-06-09 | $8.50 | $8.50 | 197,600 | — | — |
| 2021-06-08 | $8.36 | $8.36 | 273,300 | — | — |
| 2021-06-07 | $8.56 | $8.56 | 388,100 | — | — |
| 2021-06-04 | $9.93 | $9.93 | 60,900 | — | — |
| 2021-06-03 | $10.19 | $10.19 | 36,100 | — | — |
| 2021-06-02 | $10.33 | $10.33 | 65,800 | — | — |
| 2021-06-01 | $11.00 | $11.00 | 49,100 | — | — |
| 2021-05-28 | $11.34 | $11.34 | 41,500 | — | — |
| 2021-05-27 | $11.24 | $11.24 | 26,400 | — | — |
| 2021-05-26 | $11.36 | $11.36 | 59,500 | — | — |
| 2021-05-25 | $10.91 | $10.91 | 94,700 | — | — |
| 2021-05-24 | $11.23 | $11.23 | 148,200 | — | — |
| 2021-05-21 | $11.24 | $11.24 | 72,000 | — | — |
| 2021-05-20 | $10.83 | $10.83 | 59,700 | — | — |
| 2021-05-19 | $10.25 | $10.25 | 53,200 | — | — |
| 2021-05-18 | $10.23 | $10.23 | 59,300 | — | — |
| 2021-05-17 | $9.34 | $9.34 | 43,300 | — | — |
| 2021-05-14 | $9.25 | $9.25 | 69,000 | — | — |
| 2021-05-13 | $8.78 | $8.78 | 191,500 | — | — |
| 2021-05-12 | $9.48 | $9.48 | 53,700 | — | — |
| 2021-05-11 | $9.39 | $9.39 | 51,000 | — | — |
| 2021-05-10 | $9.14 | $9.14 | 55,800 | — | — |
| 2021-05-07 | $9.57 | $9.57 | 41,100 | — | — |
| 2021-05-06 | $9.19 | $9.19 | 108,800 | — | — |
| 2021-05-05 | $9.70 | $9.70 | 171,400 | — | — |
| 2021-05-04 | $10.39 | $10.39 | 446,500 | — | — |
| 2021-05-03 | $10.72 | $10.72 | 83,400 | — | — |
| 2021-04-30 | $11.13 | $11.13 | 80,600 | — | — |
| 2021-04-29 | $11.40 | $11.40 | 62,500 | — | — |
| 2021-04-28 | $11.31 | $11.31 | 36,500 | — | — |
| 2021-04-27 | $11.22 | $11.22 | 60,600 | — | — |
| 2021-04-26 | $11.06 | $11.06 | 61,800 | — | — |
| 2021-04-23 | $10.23 | $10.23 | 94,000 | — | — |
| 2021-04-22 | $11.32 | $11.32 | 508,400 | — | — |
| 2021-04-21 | $11.14 | $11.14 | 135,800 | — | — |
| 2021-04-20 | $10.79 | $10.79 | 38,600 | — | — |
| 2021-04-19 | $10.75 | $10.75 | 71,600 | — | — |
| 2021-04-16 | $10.70 | $10.70 | 69,400 | — | — |
| 2021-04-15 | $10.75 | $10.75 | 68,300 | — | — |
| 2021-04-14 | $11.25 | $11.25 | 87,800 | — | — |
| 2021-04-13 | $10.85 | $10.85 | 38,800 | — | — |
| 2021-04-12 | $10.58 | $10.58 | 59,500 | — | — |
| 2021-04-09 | $10.76 | $10.76 | 38,300 | — | — |
| 2021-04-08 | $10.84 | $10.84 | 35,000 | — | — |
| 2021-04-07 | $10.55 | $10.55 | 40,900 | — | — |
| 2021-04-06 | $11.21 | $11.21 | 29,800 | — | — |
| 2021-04-05 | $11.60 | $11.60 | 51,300 | — | — |
| 2021-04-01 | $11.73 | $11.73 | 463,400 | — | — |
| 2021-03-31 | $11.10 | $11.10 | 62,300 | — | — |
| 2021-03-30 | $10.53 | $10.53 | 46,900 | — | — |
| 2021-03-29 | $10.75 | $10.75 | 127,400 | — | — |
| 2021-03-26 | $10.83 | $10.83 | 60,300 | — | — |
| 2021-03-25 | $10.94 | $10.94 | 59,100 | — | — |
| 2021-03-24 | $10.84 | $10.84 | 59,200 | — | — |
| 2021-03-23 | $11.11 | $11.11 | 91,200 | — | — |
| 2021-03-22 | $12.06 | $12.06 | 95,000 | — | — |
| 2021-03-19 | $11.31 | $11.31 | 387,100 | — | — |
| 2021-03-18 | $11.48 | $11.48 | 34,800 | — | — |
| 2021-03-17 | $11.98 | $11.98 | 125,000 | — | — |
| 2021-03-16 | $11.84 | $11.84 | 65,200 | — | — |
| 2021-03-15 | $11.78 | $11.78 | 41,800 | — | — |
| 2021-03-12 | $11.91 | $11.91 | 38,800 | — | — |
| 2021-03-11 | $12.38 | $12.38 | 53,600 | — | — |
| 2021-03-10 | $12.05 | $12.05 | 53,100 | — | — |
| 2021-03-09 | $12.09 | $12.09 | 151,000 | — | — |
| 2021-03-08 | $11.26 | $11.26 | 103,700 | — | — |
| 2021-03-05 | $10.80 | $10.80 | 187,300 | — | — |
| 2021-03-04 | $10.39 | $10.39 | 210,000 | — | — |
| 2021-03-03 | $11.56 | $11.56 | 317,200 | — | — |
| 2021-03-02 | $11.23 | $11.23 | 63,900 | — | — |
| 2021-03-01 | $11.47 | $11.47 | 110,500 | — | — |
| 2021-02-26 | $10.87 | $10.87 | 100,600 | — | — |
| 2021-02-25 | $11.15 | $11.15 | 134,100 | — | — |
| 2021-02-24 | $11.78 | $11.78 | 192,400 | — | — |
| 2021-02-23 | $11.36 | $11.36 | 186,700 | — | — |
| 2021-02-22 | $11.20 | $11.20 | 81,800 | — | — |
| 2021-02-19 | $11.77 | $11.77 | 188,700 | — | — |
| 2021-02-18 | $11.37 | $11.37 | 130,000 | — | — |
| 2021-02-17 | $11.76 | $11.76 | 60,900 | — | — |
| 2021-02-16 | $11.71 | $11.71 | 70,000 | — | — |
| 2021-02-12 | $12.20 | $12.20 | 39,100 | — | — |
| 2021-02-11 | $12.50 | $12.50 | 64,500 | — | — |
| 2021-02-10 | $12.41 | $12.41 | 105,100 | — | — |
| 2021-02-09 | $12.86 | $12.86 | 62,600 | — | — |
| 2021-02-08 | $13.03 | $13.03 | 85,100 | — | — |
| 2021-02-05 | $12.78 | $12.78 | 97,800 | — | — |
| 2021-02-04 | $12.93 | $12.93 | 59,200 | — | — |
| 2021-02-03 | $13.00 | $13.00 | 68,700 | — | — |
| 2021-02-02 | $12.97 | $12.97 | 89,000 | — | — |
| 2021-02-01 | $12.75 | $12.75 | 114,300 | — | — |
| 2021-01-29 | $13.03 | $13.03 | 88,600 | — | — |
| 2021-01-28 | $12.55 | $12.55 | 86,500 | — | — |
| 2021-01-27 | $12.38 | $12.38 | 214,300 | — | — |
| 2021-01-26 | $12.78 | $12.78 | 92,900 | — | — |
| 2021-01-25 | $14.04 | $14.04 | 80,400 | — | — |
| 2021-01-22 | $14.22 | $14.22 | 173,900 | — | — |
| 2021-01-21 | $12.76 | $12.76 | 97,000 | — | — |
| 2021-01-20 | $13.48 | $13.48 | 62,100 | — | — |
| 2021-01-19 | $14.33 | $14.33 | 79,100 | — | — |
| 2021-01-15 | $13.04 | $13.04 | 80,300 | — | — |
| 2021-01-14 | $13.62 | $13.62 | 46,500 | — | — |
| 2021-01-13 | $13.75 | $13.75 | 75,900 | — | — |
| 2021-01-12 | $14.53 | $14.53 | 263,400 | — | — |
| 2021-01-11 | $13.55 | $13.55 | 175,100 | — | — |
| 2021-01-08 | $13.30 | $13.30 | 235,200 | — | — |
| 2021-01-07 | $13.07 | $13.07 | 77,900 | — | — |
| 2021-01-06 | $12.93 | $12.93 | 123,600 | — | — |
| 2021-01-05 | $12.72 | $12.72 | 67,200 | — | — |
| 2021-01-04 | $12.88 | $12.88 | 124,600 | — | — |