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
- 2019-11-20 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 | $5.15 | $5.15 | 3,772,700 | — | — |
| 2021-12-30 | $5.06 | $5.06 | 2,515,100 | — | — |
| 2021-12-29 | $4.89 | $4.89 | 2,387,400 | — | — |
| 2021-12-28 | $4.92 | $4.92 | 3,524,100 | — | — |
| 2021-12-27 | $5.38 | $5.38 | 3,048,100 | — | — |
| 2021-12-23 | $5.45 | $5.45 | 3,534,400 | — | — |
| 2021-12-22 | $5.18 | $5.18 | 2,463,700 | — | — |
| 2021-12-21 | $5.16 | $5.16 | 4,668,600 | — | — |
| 2021-12-20 | $4.90 | $4.90 | 4,044,400 | — | — |
| 2021-12-17 | $5.30 | $5.30 | 5,569,700 | — | — |
| 2021-12-16 | $5.42 | $5.42 | 3,814,300 | — | — |
| 2021-12-15 | $5.50 | $5.50 | 5,659,400 | — | — |
| 2021-12-14 | $5.56 | $5.56 | 4,496,100 | — | — |
| 2021-12-13 | $5.64 | $5.64 | 3,033,900 | — | — |
| 2021-12-10 | $5.81 | $5.81 | 3,379,200 | — | — |
| 2021-12-09 | $5.90 | $5.90 | 2,449,100 | — | — |
| 2021-12-08 | $6.33 | $6.33 | 2,599,700 | — | — |
| 2021-12-07 | $6.44 | $6.44 | 4,949,900 | — | — |
| 2021-12-06 | $5.91 | $5.91 | 5,951,600 | — | — |
| 2021-12-03 | $6.06 | $6.06 | 14,880,700 | — | — |
| 2021-12-02 | $8.51 | $8.51 | 3,394,700 | — | — |
| 2021-12-01 | $8.55 | $8.55 | 3,422,200 | — | — |
| 2021-11-30 | $8.79 | $8.79 | 3,678,100 | — | — |
| 2021-11-29 | $8.80 | $8.80 | 2,497,600 | — | — |
| 2021-11-26 | $8.52 | $8.52 | 3,186,500 | — | — |
| 2021-11-24 | $8.93 | $8.93 | 2,249,100 | — | — |
| 2021-11-23 | $8.98 | $8.98 | 2,836,900 | — | — |
| 2021-11-22 | $8.95 | $8.95 | 3,496,100 | — | — |
| 2021-11-19 | $9.73 | $9.73 | 3,482,500 | — | — |
| 2021-11-18 | $9.43 | $9.43 | 4,891,700 | — | — |
| 2021-11-17 | $10.49 | $10.49 | 3,262,500 | — | — |
| 2021-11-16 | $10.70 | $10.70 | 6,174,700 | — | — |
| 2021-11-15 | $10.15 | $10.15 | 5,350,900 | — | — |
| 2021-11-12 | $10.36 | $10.36 | 4,169,200 | — | — |
| 2021-11-11 | $10.66 | $10.66 | 5,607,200 | — | — |
| 2021-11-10 | $9.71 | $9.71 | 5,353,900 | — | — |
| 2021-11-09 | $10.05 | $10.05 | 7,095,300 | — | — |
| 2021-11-08 | $10.29 | $10.29 | 10,259,700 | — | — |
| 2021-11-05 | $8.73 | $8.73 | 5,599,700 | — | — |
| 2021-11-04 | $9.29 | $9.29 | 7,480,100 | — | — |
| 2021-11-03 | $9.11 | $9.11 | 5,134,000 | — | — |
| 2021-11-02 | $9.20 | $9.20 | 8,921,800 | — | — |
| 2021-11-01 | $8.95 | $8.95 | 6,306,700 | — | — |
| 2021-10-29 | $8.57 | $8.57 | 3,649,200 | — | — |
| 2021-10-28 | $8.85 | $8.85 | 4,280,100 | — | — |
| 2021-10-27 | $8.43 | $8.43 | 4,497,700 | — | — |
| 2021-10-26 | $8.91 | $8.91 | 5,313,700 | — | — |
| 2021-10-25 | $9.25 | $9.25 | 8,817,400 | — | — |
| 2021-10-22 | $8.15 | $8.15 | 4,665,100 | — | — |
| 2021-10-21 | $8.68 | $8.68 | 9,543,900 | — | — |
| 2021-10-20 | $8.72 | $8.72 | 23,097,600 | — | — |
| 2021-10-19 | $7.39 | $7.39 | 7,642,300 | — | — |
| 2021-10-18 | $6.60 | $6.60 | 10,972,300 | — | — |
| 2021-10-15 | $6.51 | $6.51 | 9,566,000 | — | — |
| 2021-10-14 | $6.32 | $6.32 | 2,995,600 | — | — |
| 2021-10-13 | $6.38 | $6.38 | 3,578,400 | — | — |
| 2021-10-12 | $6.47 | $6.47 | 3,613,900 | — | — |
| 2021-10-11 | $6.72 | $6.72 | 6,865,500 | — | — |
| 2021-10-08 | $6.28 | $6.28 | 3,909,400 | — | — |
| 2021-10-07 | $6.64 | $6.64 | 4,635,500 | — | — |
| 2021-10-06 | $6.65 | $6.65 | 6,477,500 | — | — |
| 2021-10-05 | $6.58 | $6.58 | 4,733,500 | — | — |
| 2021-10-04 | $6.28 | $6.28 | 3,479,700 | — | — |
| 2021-10-01 | $6.41 | $6.41 | 6,226,500 | — | — |
| 2021-09-30 | $6.11 | $6.11 | 9,520,600 | — | — |
| 2021-09-29 | $5.54 | $5.54 | 4,664,500 | — | — |
| 2021-09-28 | $5.67 | $5.67 | 8,097,300 | — | — |
| 2021-09-27 | $6.02 | $6.02 | 8,837,800 | — | — |
| 2021-09-24 | $6.11 | $6.11 | 28,427,600 | — | — |
| 2021-09-23 | $7.75 | $7.75 | 3,981,000 | — | — |
| 2021-09-22 | $7.62 | $7.62 | 4,333,800 | — | — |
| 2021-09-21 | $7.27 | $7.27 | 3,836,300 | — | — |
| 2021-09-20 | $7.29 | $7.29 | 8,377,000 | — | — |
| 2021-09-17 | $8.01 | $8.01 | 11,533,800 | — | — |
| 2021-09-16 | $7.76 | $7.76 | 10,777,400 | — | — |
| 2021-09-15 | $8.21 | $8.21 | 18,518,900 | — | — |
| 2021-09-14 | $9.18 | $9.18 | 6,918,700 | — | — |
| 2021-09-13 | $8.67 | $8.67 | 4,944,900 | — | — |
| 2021-09-10 | $8.42 | $8.42 | 2,996,400 | — | — |
| 2021-09-09 | $8.83 | $8.83 | 3,575,700 | — | — |
| 2021-09-08 | $8.46 | $8.46 | 6,668,500 | — | — |
| 2021-09-07 | $9.58 | $9.58 | 7,262,000 | — | — |
| 2021-09-03 | $9.52 | $9.52 | 7,710,600 | — | — |
| 2021-09-02 | $9.30 | $9.30 | 6,489,000 | — | — |
| 2021-09-01 | $9.15 | $9.15 | 8,277,000 | — | — |
| 2021-08-31 | $9.40 | $9.40 | 5,306,000 | — | — |
| 2021-08-30 | $9.44 | $9.44 | 6,911,500 | — | — |
| 2021-08-27 | $9.87 | $9.87 | 4,975,800 | — | — |
| 2021-08-26 | $9.24 | $9.24 | 3,196,300 | — | — |
| 2021-08-25 | $9.70 | $9.70 | 5,398,200 | — | — |
| 2021-08-24 | $9.18 | $9.18 | 4,851,700 | — | — |
| 2021-08-23 | $9.17 | $9.17 | 8,506,900 | — | — |
| 2021-08-20 | $8.06 | $8.06 | 6,418,200 | — | — |
| 2021-08-19 | $7.76 | $7.76 | 4,525,500 | — | — |
| 2021-08-18 | $7.98 | $7.98 | 3,675,000 | — | — |
| 2021-08-17 | $8.18 | $8.18 | 4,925,700 | — | — |
| 2021-08-16 | $8.55 | $8.55 | 4,128,900 | — | — |
| 2021-08-13 | $9.26 | $9.26 | 5,991,400 | — | — |
| 2021-08-12 | $9.22 | $9.22 | 5,203,600 | — | — |
| 2021-08-11 | $9.75 | $9.75 | 8,704,300 | — | — |
| 2021-08-10 | $9.42 | $9.42 | 7,264,100 | — | — |
| 2021-08-09 | $9.98 | $9.98 | 20,574,500 | — | — |
| 2021-08-06 | $9.00 | $9.00 | 11,185,300 | — | — |
| 2021-08-05 | $8.24 | $8.24 | 6,338,200 | — | — |
| 2021-08-04 | $7.95 | $7.95 | 7,960,500 | — | — |
| 2021-08-03 | $7.82 | $7.82 | 4,043,500 | — | — |
| 2021-08-02 | $7.74 | $7.74 | 11,412,600 | — | — |
| 2021-07-30 | $6.88 | $6.88 | 6,089,700 | — | — |
| 2021-07-29 | $6.83 | $6.83 | 5,562,300 | — | — |
| 2021-07-28 | $7.07 | $7.07 | 11,788,100 | — | — |
| 2021-07-27 | $5.97 | $5.97 | 6,951,000 | — | — |
| 2021-07-26 | $6.68 | $6.68 | 15,610,600 | — | — |
| 2021-07-23 | $5.76 | $5.76 | 3,595,200 | — | — |
| 2021-07-22 | $6.18 | $6.18 | 3,984,000 | — | — |
| 2021-07-21 | $6.47 | $6.47 | 8,031,600 | — | — |
| 2021-07-20 | $5.62 | $5.62 | 4,492,800 | — | — |
| 2021-07-19 | $5.72 | $5.72 | 4,889,800 | — | — |
| 2021-07-16 | $5.77 | $5.77 | 5,011,400 | — | — |
| 2021-07-15 | $6.30 | $6.30 | 4,538,000 | — | — |
| 2021-07-14 | $6.51 | $6.51 | 6,420,300 | — | — |
| 2021-07-13 | $6.36 | $6.36 | 3,999,200 | — | — |
| 2021-07-12 | $6.67 | $6.67 | 3,549,800 | — | — |
| 2021-07-09 | $6.74 | $6.74 | 3,309,300 | — | — |
| 2021-07-08 | $6.59 | $6.59 | 7,939,400 | — | — |
| 2021-07-07 | $7.18 | $7.18 | 5,124,600 | — | — |
| 2021-07-06 | $7.58 | $7.58 | 4,681,900 | — | — |
| 2021-07-02 | $7.32 | $7.32 | 4,279,800 | — | — |
| 2021-07-01 | $7.62 | $7.62 | 7,330,500 | — | — |
| 2021-06-30 | $8.15 | $8.15 | 4,720,000 | — | — |
| 2021-06-29 | $8.15 | $8.15 | 10,790,000 | — | — |
| 2021-06-28 | $7.95 | $7.95 | 6,218,500 | — | — |
| 2021-06-25 | $7.60 | $7.60 | 6,981,700 | — | — |
| 2021-06-24 | $8.14 | $8.14 | 4,827,400 | — | — |
| 2021-06-23 | $7.83 | $7.83 | 7,898,200 | — | — |
| 2021-06-22 | $7.89 | $7.89 | 9,027,100 | — | — |
| 2021-06-21 | $8.38 | $8.38 | 6,841,300 | — | — |
| 2021-06-18 | $9.08 | $9.08 | 5,919,400 | — | — |
| 2021-06-17 | $9.42 | $9.42 | 6,091,700 | — | — |
| 2021-06-16 | $9.59 | $9.59 | 5,750,800 | — | — |
| 2021-06-15 | $9.92 | $9.92 | 9,760,700 | — | — |
| 2021-06-14 | $10.30 | $10.30 | 21,917,300 | — | — |
| 2021-06-11 | $8.72 | $8.72 | 6,670,900 | — | — |
| 2021-06-10 | $9.07 | $9.07 | 7,554,000 | — | — |
| 2021-06-09 | $9.82 | $9.82 | 9,954,200 | — | — |
| 2021-06-08 | $9.44 | $9.44 | 7,057,700 | — | — |
| 2021-06-07 | $10.06 | $10.06 | 11,674,900 | — | — |
| 2021-06-04 | $10.97 | $10.97 | 5,539,700 | — | — |
| 2021-06-03 | $10.89 | $10.89 | 11,154,300 | — | — |
| 2021-06-02 | $10.01 | $10.01 | 9,967,500 | — | — |
| 2021-06-01 | $10.26 | $10.26 | 22,532,300 | — | — |
| 2021-05-28 | $8.40 | $8.40 | 7,021,700 | — | — |
| 2021-05-27 | $9.15 | $9.15 | 11,597,800 | — | — |
| 2021-05-26 | $8.66 | $8.66 | 9,429,600 | — | — |
| 2021-05-25 | $7.66 | $7.66 | 7,193,100 | — | — |
| 2021-05-24 | $7.41 | $7.41 | 12,561,000 | — | — |
| 2021-05-21 | $7.97 | $7.97 | 9,683,500 | — | — |
| 2021-05-20 | $8.78 | $8.78 | 4,958,400 | — | — |
| 2021-05-19 | $8.52 | $8.52 | 9,780,400 | — | — |
| 2021-05-18 | $9.80 | $9.80 | 4,355,300 | — | — |
| 2021-05-17 | $9.68 | $9.68 | 4,028,600 | — | — |
| 2021-05-14 | $9.69 | $9.69 | 5,835,700 | — | — |
| 2021-05-13 | $8.71 | $8.71 | 8,556,200 | — | — |
| 2021-05-12 | $9.85 | $9.85 | 4,722,900 | — | — |
| 2021-05-11 | $10.29 | $10.29 | 7,070,500 | — | — |
| 2021-05-10 | $10.21 | $10.21 | 8,526,800 | — | — |
| 2021-05-07 | $11.63 | $11.63 | 4,500,500 | — | — |
| 2021-05-06 | $11.61 | $11.61 | 5,470,300 | — | — |
| 2021-05-05 | $12.12 | $12.12 | 6,561,700 | — | — |
| 2021-05-04 | $11.80 | $11.80 | 9,176,100 | — | — |
| 2021-05-03 | $13.23 | $13.23 | 8,134,200 | — | — |
| 2021-04-30 | $12.51 | $12.51 | 11,675,000 | — | — |
| 2021-04-29 | $13.02 | $13.02 | 15,893,500 | — | — |
| 2021-04-28 | $14.54 | $14.54 | 5,681,000 | — | — |
| 2021-04-27 | $14.24 | $14.24 | 5,505,900 | — | — |
| 2021-04-26 | $14.64 | $14.64 | 8,583,300 | — | — |
| 2021-04-23 | $13.36 | $13.36 | 7,081,200 | — | — |
| 2021-04-22 | $13.16 | $13.16 | 10,124,800 | — | — |
| 2021-04-21 | $13.77 | $13.77 | 10,700,700 | — | — |
| 2021-04-20 | $12.19 | $12.19 | 7,675,800 | — | — |
| 2021-04-19 | $12.40 | $12.40 | 11,305,600 | — | — |
| 2021-04-16 | $13.61 | $13.61 | 12,925,500 | — | — |
| 2021-04-15 | $12.73 | $12.73 | 12,869,700 | — | — |
| 2021-04-14 | $13.57 | $13.57 | 22,426,900 | — | — |
| 2021-04-13 | $14.61 | $14.61 | 41,805,300 | — | — |
| 2021-04-12 | $13.14 | $13.14 | 60,359,400 | — | — |
| 2021-04-09 | $18.67 | $18.67 | 8,255,700 | — | — |
| 2021-04-08 | $18.95 | $18.95 | 7,479,100 | — | — |
| 2021-04-07 | $18.64 | $18.64 | 7,848,000 | — | — |
| 2021-04-06 | $19.25 | $19.25 | 9,839,800 | — | — |
| 2021-04-05 | $19.78 | $19.78 | 15,718,500 | — | — |
| 2021-04-01 | $22.00 | $22.00 | 20,380,500 | — | — |
| 2021-03-31 | $20.67 | $20.67 | 17,294,100 | — | — |
| 2021-03-30 | $21.26 | $21.26 | 29,170,900 | — | — |
| 2021-03-29 | $17.61 | $17.61 | 20,337,800 | — | — |
| 2021-03-26 | $17.40 | $17.40 | 21,990,200 | — | — |
| 2021-03-25 | $18.21 | $18.21 | 24,150,500 | — | — |
| 2021-03-24 | $17.88 | $17.88 | 24,788,900 | — | — |
| 2021-03-23 | $21.06 | $21.06 | 21,218,300 | — | — |
| 2021-03-22 | $22.97 | $22.97 | 21,364,800 | — | — |
| 2021-03-19 | $27.62 | $27.62 | 11,889,200 | — | — |
| 2021-03-18 | $28.83 | $28.83 | 18,504,700 | — | — |
| 2021-03-17 | $32.30 | $32.30 | 24,149,600 | — | — |
| 2021-03-16 | $28.95 | $28.95 | 14,918,300 | — | — |
| 2021-03-15 | $33.55 | $33.55 | 19,173,300 | — | — |
| 2021-03-12 | $34.63 | $34.63 | 30,093,400 | — | — |
| 2021-03-11 | $36.40 | $36.40 | 27,494,400 | — | — |
| 2021-03-10 | $27.98 | $27.98 | 38,070,200 | — | — |
| 2021-03-09 | $28.69 | $28.69 | 40,930,100 | — | — |
| 2021-03-08 | $19.07 | $19.07 | 12,681,600 | — | — |
| 2021-03-05 | $19.97 | $19.97 | 14,490,200 | — | — |
| 2021-03-04 | $20.62 | $20.62 | 17,813,300 | — | — |
| 2021-03-03 | $22.73 | $22.73 | 23,095,700 | — | — |
| 2021-03-02 | $21.34 | $21.34 | 16,280,300 | — | — |
| 2021-03-01 | $22.25 | $22.25 | 35,685,400 | — | — |
| 2021-02-26 | $15.16 | $15.16 | 13,404,400 | — | — |
| 2021-02-25 | $15.71 | $15.71 | 18,442,700 | — | — |
| 2021-02-24 | $18.49 | $18.49 | 13,399,300 | — | — |
| 2021-02-23 | $17.76 | $17.76 | 29,901,500 | — | — |
| 2021-02-22 | $20.85 | $20.85 | 35,081,400 | — | — |
| 2021-02-19 | $24.79 | $24.79 | 52,961,200 | — | — |
| 2021-02-18 | $17.33 | $17.33 | 22,286,300 | — | — |
| 2021-02-17 | $20.50 | $20.50 | 36,262,900 | — | — |
| 2021-02-16 | $19.64 | $19.64 | 42,459,500 | — | — |
| 2021-02-12 | $13.04 | $13.04 | 26,965,000 | — | — |
| 2021-02-11 | $10.65 | $10.65 | 29,547,300 | — | — |
| 2021-02-10 | $8.27 | $8.27 | 22,439,900 | — | — |
| 2021-02-09 | $7.75 | $7.75 | 21,648,900 | — | — |
| 2021-02-08 | $7.06 | $7.06 | 14,812,600 | — | — |
| 2021-02-05 | $6.02 | $6.02 | 7,357,700 | — | — |
| 2021-02-04 | $5.64 | $5.64 | 8,364,700 | — | — |
| 2021-02-03 | $5.61 | $5.61 | 12,988,500 | — | — |
| 2021-02-02 | $5.15 | $5.15 | 7,300,000 | — | — |
| 2021-02-01 | $4.88 | $4.88 | 4,965,600 | — | — |
| 2021-01-29 | $4.56 | $4.56 | 17,471,900 | — | — |
| 2021-01-28 | $5.08 | $5.08 | 10,180,600 | — | — |
| 2021-01-27 | $4.51 | $4.51 | 4,970,200 | — | — |
| 2021-01-26 | $4.90 | $4.90 | 5,218,900 | — | — |
| 2021-01-25 | $5.24 | $5.24 | 7,006,100 | — | — |
| 2021-01-22 | $4.91 | $4.91 | 6,494,400 | — | — |
| 2021-01-21 | $4.80 | $4.80 | 6,442,000 | — | — |
| 2021-01-20 | $4.94 | $4.94 | 5,976,800 | — | — |
| 2021-01-19 | $4.93 | $4.93 | 5,894,000 | — | — |
| 2021-01-15 | $4.85 | $4.85 | 7,381,700 | — | — |
| 2021-01-14 | $5.28 | $5.28 | 7,371,500 | — | — |
| 2021-01-13 | $5.24 | $5.24 | 8,634,900 | — | — |
| 2021-01-12 | $5.65 | $5.65 | 6,521,500 | — | — |
| 2021-01-11 | $5.52 | $5.52 | 10,173,400 | — | — |
| 2021-01-08 | $6.25 | $6.25 | 17,360,100 | — | — |
| 2021-01-07 | $6.50 | $6.50 | 25,813,700 | — | — |
| 2021-01-06 | $6.23 | $6.23 | 16,889,200 | — | — |
| 2021-01-05 | $6.34 | $6.34 | 21,213,100 | — | — |
| 2021-01-04 | $6.68 | $6.68 | 35,908,700 | — | — |