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
- 2005-11-10 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 | $3.90 | $3.90 | 160,260 | — | — |
| 2021-12-30 | $3.80 | $3.80 | 118,950 | — | — |
| 2021-12-29 | $3.80 | $3.80 | 119,050 | — | — |
| 2021-12-28 | $3.90 | $3.90 | 163,930 | — | — |
| 2021-12-27 | $3.90 | $3.90 | 135,070 | — | — |
| 2021-12-23 | $4.10 | $4.10 | 69,860 | — | — |
| 2021-12-22 | $4.20 | $4.20 | 40,320 | — | — |
| 2021-12-21 | $4.10 | $4.10 | 77,710 | — | — |
| 2021-12-20 | $4.20 | $4.20 | 174,370 | — | — |
| 2021-12-17 | $4.20 | $4.20 | 30,740 | — | — |
| 2021-12-16 | $4.30 | $4.30 | 54,840 | — | — |
| 2021-12-15 | $4.20 | $4.20 | 42,370 | — | — |
| 2021-12-14 | $4.10 | $4.10 | 169,640 | — | — |
| 2021-12-13 | $4.40 | $4.40 | 35,520 | — | — |
| 2021-12-10 | $4.60 | $4.60 | 58,890 | — | — |
| 2021-12-09 | $4.70 | $4.70 | 90,850 | — | — |
| 2021-12-08 | $4.60 | $4.60 | 28,600 | — | — |
| 2021-12-07 | $4.60 | $4.60 | 76,400 | — | — |
| 2021-12-06 | $4.60 | $4.60 | 171,950 | — | — |
| 2021-12-03 | $4.20 | $4.20 | 89,400 | — | — |
| 2021-12-02 | $4.50 | $4.50 | 73,310 | — | — |
| 2021-12-01 | $4.30 | $4.30 | 63,740 | — | — |
| 2021-11-30 | $4.50 | $4.50 | 110,690 | — | — |
| 2021-11-29 | $4.80 | $4.80 | 67,750 | — | — |
| 2021-11-26 | $4.90 | $4.90 | 47,150 | — | — |
| 2021-11-24 | $5.10 | $5.10 | 64,450 | — | — |
| 2021-11-23 | $4.70 | $4.70 | 75,260 | — | — |
| 2021-11-22 | $4.60 | $4.60 | 83,210 | — | — |
| 2021-11-19 | $4.90 | $4.90 | 54,410 | — | — |
| 2021-11-18 | $5.00 | $5.00 | 85,920 | — | — |
| 2021-11-17 | $5.10 | $5.10 | 96,710 | — | — |
| 2021-11-16 | $5.40 | $5.40 | 197,580 | — | — |
| 2021-11-15 | $6.00 | $6.00 | 109,870 | — | — |
| 2021-11-12 | $5.90 | $5.90 | 41,360 | — | — |
| 2021-11-11 | $5.90 | $5.90 | 103,380 | — | — |
| 2021-11-10 | $6.20 | $6.20 | 72,810 | — | — |
| 2021-11-09 | $6.30 | $6.30 | 39,050 | — | — |
| 2021-11-08 | $6.40 | $6.40 | 60,660 | — | — |
| 2021-11-05 | $6.60 | $6.60 | 50,930 | — | — |
| 2021-11-04 | $6.70 | $6.70 | 53,740 | — | — |
| 2021-11-03 | $6.80 | $6.80 | 120,540 | — | — |
| 2021-11-02 | $6.50 | $6.50 | 70,010 | — | — |
| 2021-11-01 | $6.10 | $6.10 | 50,920 | — | — |
| 2021-10-29 | $6.10 | $6.10 | 37,980 | — | — |
| 2021-10-28 | $6.10 | $6.10 | 40,300 | — | — |
| 2021-10-27 | $6.20 | $6.20 | 39,000 | — | — |
| 2021-10-26 | $6.40 | $6.40 | 54,000 | — | — |
| 2021-10-25 | $6.30 | $6.30 | 68,060 | — | — |
| 2021-10-22 | $6.40 | $6.40 | 78,720 | — | — |
| 2021-10-21 | $6.70 | $6.70 | 98,620 | — | — |
| 2021-10-20 | $6.40 | $6.40 | 66,370 | — | — |
| 2021-10-19 | $6.20 | $6.20 | 37,610 | — | — |
| 2021-10-18 | $6.20 | $6.20 | 54,910 | — | — |
| 2021-10-15 | $6.20 | $6.20 | 42,450 | — | — |
| 2021-10-14 | $6.20 | $6.20 | 36,080 | — | — |
| 2021-10-13 | $6.20 | $6.20 | 28,110 | — | — |
| 2021-10-12 | $6.10 | $6.10 | 93,550 | — | — |
| 2021-10-11 | $5.90 | $5.90 | 41,900 | — | — |
| 2021-10-08 | $5.80 | $5.80 | 49,650 | — | — |
| 2021-10-07 | $5.90 | $5.90 | 96,550 | — | — |
| 2021-10-06 | $5.90 | $5.90 | 97,120 | — | — |
| 2021-10-05 | $6.20 | $6.20 | 81,950 | — | — |
| 2021-10-04 | $6.20 | $6.20 | 38,600 | — | — |
| 2021-10-01 | $6.30 | $6.30 | 41,350 | — | — |
| 2021-09-30 | $6.30 | $6.30 | 63,350 | — | — |
| 2021-09-29 | $6.30 | $6.30 | 50,440 | — | — |
| 2021-09-28 | $6.40 | $6.40 | 75,190 | — | — |
| 2021-09-27 | $6.50 | $6.50 | 43,530 | — | — |
| 2021-09-24 | $6.60 | $6.60 | 63,570 | — | — |
| 2021-09-23 | $6.40 | $6.40 | 93,590 | — | — |
| 2021-09-22 | $6.30 | $6.30 | 107,880 | — | — |
| 2021-09-21 | $6.50 | $6.50 | 80,570 | — | — |
| 2021-09-20 | $6.30 | $6.30 | 137,580 | — | — |
| 2021-09-17 | $6.80 | $6.80 | 60,590 | — | — |
| 2021-09-16 | $6.60 | $6.60 | 114,350 | — | — |
| 2021-09-15 | $6.90 | $6.90 | 85,970 | — | — |
| 2021-09-14 | $7.20 | $7.20 | 145,720 | — | — |
| 2021-09-13 | $7.00 | $7.00 | 55,020 | — | — |
| 2021-09-10 | $7.10 | $7.10 | 103,210 | — | — |
| 2021-09-09 | $6.80 | $6.80 | 45,410 | — | — |
| 2021-09-08 | $6.80 | $6.80 | 47,980 | — | — |
| 2021-09-07 | $6.70 | $6.70 | 59,430 | — | — |
| 2021-09-03 | $6.90 | $6.90 | 82,030 | — | — |
| 2021-09-02 | $6.90 | $6.90 | 126,780 | — | — |
| 2021-09-01 | $6.50 | $6.50 | 72,150 | — | — |
| 2021-08-31 | $6.40 | $6.40 | 39,360 | — | — |
| 2021-08-30 | $6.30 | $6.30 | 45,060 | — | — |
| 2021-08-27 | $6.50 | $6.50 | 95,170 | — | — |
| 2021-08-26 | $6.60 | $6.60 | 141,950 | — | — |
| 2021-08-25 | $6.70 | $6.70 | 92,970 | — | — |
| 2021-08-24 | $6.40 | $6.40 | 138,680 | — | — |
| 2021-08-23 | $6.30 | $6.30 | 55,420 | — | — |
| 2021-08-20 | $6.30 | $6.30 | 117,990 | — | — |
| 2021-08-19 | $5.80 | $5.80 | 68,110 | — | — |
| 2021-08-18 | $5.90 | $5.90 | 80,320 | — | — |
| 2021-08-17 | $6.10 | $6.10 | 61,810 | — | — |
| 2021-08-16 | $6.20 | $6.20 | 117,000 | — | — |
| 2021-08-13 | $6.50 | $6.50 | 73,950 | — | — |
| 2021-08-12 | $6.70 | $6.70 | 83,040 | — | — |
| 2021-08-11 | $6.70 | $6.70 | 38,720 | — | — |
| 2021-08-10 | $6.70 | $6.70 | 62,390 | — | — |
| 2021-08-09 | $6.90 | $6.90 | 44,740 | — | — |
| 2021-08-06 | $6.90 | $6.90 | 36,040 | — | — |
| 2021-08-05 | $6.90 | $6.90 | 28,060 | — | — |
| 2021-08-04 | $6.80 | $6.80 | 52,040 | — | — |
| 2021-08-03 | $6.80 | $6.80 | 42,420 | — | — |
| 2021-08-02 | $6.90 | $6.90 | 30,360 | — | — |
| 2021-07-30 | $6.90 | $6.90 | 41,790 | — | — |
| 2021-07-29 | $7.00 | $7.00 | 39,440 | — | — |
| 2021-07-28 | $7.10 | $7.10 | 52,090 | — | — |
| 2021-07-27 | $6.90 | $6.90 | 80,410 | — | — |
| 2021-07-26 | $7.00 | $7.00 | 40,800 | — | — |
| 2021-07-23 | $7.00 | $7.00 | 99,610 | — | — |
| 2021-07-22 | $6.90 | $6.90 | 57,630 | — | — |
| 2021-07-21 | $7.30 | $7.30 | 52,290 | — | — |
| 2021-07-20 | $7.20 | $7.20 | 117,580 | — | — |
| 2021-07-19 | $6.70 | $6.70 | 111,720 | — | — |
| 2021-07-16 | $7.00 | $7.00 | 59,090 | — | — |
| 2021-07-15 | $7.20 | $7.20 | 50,150 | — | — |
| 2021-07-14 | $7.10 | $7.10 | 97,870 | — | — |
| 2021-07-13 | $7.40 | $7.40 | 97,320 | — | — |
| 2021-07-12 | $7.70 | $7.70 | 39,160 | — | — |
| 2021-07-09 | $7.80 | $7.80 | 73,300 | — | — |
| 2021-07-08 | $7.60 | $7.60 | 121,930 | — | — |
| 2021-07-07 | $7.60 | $7.60 | 97,570 | — | — |
| 2021-07-06 | $7.70 | $7.70 | 70,620 | — | — |
| 2021-07-02 | $7.80 | $7.80 | 59,760 | — | — |
| 2021-07-01 | $7.90 | $7.90 | 67,170 | — | — |
| 2021-06-30 | $8.00 | $8.00 | 66,780 | — | — |
| 2021-06-29 | $8.10 | $8.10 | 39,280 | — | — |
| 2021-06-28 | $8.10 | $8.10 | 78,710 | — | — |
| 2021-06-25 | $8.10 | $8.10 | 108,850 | — | — |
| 2021-06-24 | $8.30 | $8.30 | 99,600 | — | — |
| 2021-06-23 | $8.00 | $8.00 | 95,380 | — | — |
| 2021-06-22 | $7.70 | $7.70 | 115,540 | — | — |
| 2021-06-21 | $7.90 | $7.90 | 161,580 | — | — |
| 2021-06-18 | $8.20 | $8.20 | 118,840 | — | — |
| 2021-06-17 | $8.30 | $8.30 | 76,610 | — | — |
| 2021-06-16 | $8.40 | $8.40 | 160,270 | — | — |
| 2021-06-15 | $8.20 | $8.20 | 104,240 | — | — |
| 2021-06-14 | $8.50 | $8.50 | 132,460 | — | — |
| 2021-06-11 | $8.70 | $8.70 | 92,200 | — | — |
| 2021-06-10 | $8.50 | $8.50 | 109,600 | — | — |
| 2021-06-09 | $8.70 | $8.70 | 125,780 | — | — |
| 2021-06-08 | $8.60 | $8.60 | 268,610 | — | — |
| 2021-06-07 | $9.10 | $9.10 | 200,120 | — | — |
| 2021-06-04 | $8.90 | $8.90 | 222,740 | — | — |
| 2021-06-03 | $9.20 | $9.20 | 439,210 | — | — |
| 2021-06-02 | $8.00 | $8.00 | 95,210 | — | — |
| 2021-06-01 | $8.30 | $8.30 | 173,590 | — | — |
| 2021-05-28 | $8.00 | $8.00 | 138,640 | — | — |
| 2021-05-27 | $7.80 | $7.80 | 80,830 | — | — |
| 2021-05-26 | $8.00 | $8.00 | 127,850 | — | — |
| 2021-05-25 | $7.50 | $7.50 | 103,010 | — | — |
| 2021-05-24 | $7.70 | $7.70 | 59,920 | — | — |
| 2021-05-21 | $8.00 | $8.00 | 61,060 | — | — |
| 2021-05-20 | $8.00 | $8.00 | 68,180 | — | — |
| 2021-05-19 | $8.00 | $8.00 | 60,870 | — | — |
| 2021-05-18 | $8.00 | $8.00 | 112,950 | — | — |
| 2021-05-17 | $8.00 | $8.00 | 131,090 | — | — |
| 2021-05-14 | $7.70 | $7.70 | 181,970 | — | — |
| 2021-05-13 | $7.80 | $7.80 | 131,520 | — | — |
| 2021-05-12 | $8.20 | $8.20 | 82,230 | — | — |
| 2021-05-11 | $8.50 | $8.50 | 139,530 | — | — |
| 2021-05-10 | $8.20 | $8.20 | 122,630 | — | — |
| 2021-05-07 | $8.80 | $8.80 | 65,580 | — | — |
| 2021-05-06 | $8.40 | $8.40 | 107,300 | — | — |
| 2021-05-05 | $8.80 | $8.80 | 42,830 | — | — |
| 2021-05-04 | $8.70 | $8.70 | 109,070 | — | — |
| 2021-05-03 | $9.00 | $9.00 | 96,640 | — | — |
| 2021-04-30 | $9.20 | $9.20 | 144,490 | — | — |
| 2021-04-29 | $9.30 | $9.30 | 122,320 | — | — |
| 2021-04-28 | $9.30 | $9.30 | 67,310 | — | — |
| 2021-04-27 | $9.30 | $9.30 | 135,340 | — | — |
| 2021-04-26 | $9.50 | $9.50 | 125,860 | — | — |
| 2021-04-23 | $9.00 | $9.00 | 121,690 | — | — |
| 2021-04-22 | $8.70 | $8.70 | 127,860 | — | — |
| 2021-04-21 | $8.90 | $8.90 | 134,220 | — | — |
| 2021-04-20 | $8.20 | $8.20 | 140,200 | — | — |
| 2021-04-19 | $8.30 | $8.30 | 309,690 | — | — |
| 2021-04-16 | $8.60 | $8.60 | 408,890 | — | — |
| 2021-04-15 | $9.50 | $9.50 | 207,240 | — | — |
| 2021-04-14 | $10.30 | $10.30 | 132,610 | — | — |
| 2021-04-13 | $10.40 | $10.40 | 187,300 | — | — |
| 2021-04-12 | $10.10 | $10.10 | 184,660 | — | — |
| 2021-04-09 | $10.70 | $10.70 | 140,530 | — | — |
| 2021-04-08 | $10.80 | $10.80 | 100,810 | — | — |
| 2021-04-07 | $11.00 | $11.00 | 137,220 | — | — |
| 2021-04-06 | $11.30 | $11.30 | 161,680 | — | — |
| 2021-04-05 | $11.00 | $11.00 | 212,580 | — | — |
| 2021-04-01 | $11.50 | $11.50 | 227,820 | — | — |
| 2021-03-31 | $10.90 | $10.90 | 356,790 | — | — |
| 2021-03-30 | $10.80 | $10.80 | 164,220 | — | — |
| 2021-03-29 | $10.60 | $10.60 | 269,610 | — | — |
| 2021-03-26 | $11.20 | $11.20 | 207,050 | — | — |
| 2021-03-25 | $11.90 | $11.90 | 300,380 | — | — |
| 2021-03-24 | $12.00 | $12.00 | 503,010 | — | — |
| 2021-03-23 | $11.10 | $11.10 | 882,490 | — | — |
| 2021-03-22 | $12.60 | $12.60 | 226,090 | — | — |
| 2021-03-19 | $13.00 | $13.00 | 664,410 | — | — |
| 2021-03-18 | $13.60 | $13.60 | 376,160 | — | — |
| 2021-03-17 | $14.60 | $14.60 | 1,485,200 | — | — |
| 2021-03-16 | $13.10 | $13.10 | 640,470 | — | — |
| 2021-03-15 | $13.60 | $13.60 | 553,700 | — | — |
| 2021-03-12 | $12.60 | $12.60 | 306,200 | — | — |
| 2021-03-11 | $12.20 | $12.20 | 387,090 | — | — |
| 2021-03-10 | $11.20 | $11.20 | 511,570 | — | — |
| 2021-03-09 | $10.80 | $10.80 | 573,340 | — | — |
| 2021-03-08 | $10.80 | $10.80 | 397,540 | — | — |
| 2021-03-05 | $10.30 | $10.30 | 1,102,380 | — | — |
| 2021-03-04 | $10.10 | $10.10 | 1,394,100 | — | — |
| 2021-03-03 | $12.10 | $12.10 | 975,500 | — | — |
| 2021-03-02 | $14.10 | $14.10 | 419,570 | — | — |
| 2021-03-01 | $15.20 | $15.20 | 822,600 | — | — |
| 2021-02-26 | $14.00 | $14.00 | 663,070 | — | — |
| 2021-02-25 | $14.60 | $14.60 | 1,049,800 | — | — |
| 2021-02-24 | $13.60 | $13.60 | 650,070 | — | — |
| 2021-02-23 | $12.30 | $12.30 | 1,359,500 | — | — |
| 2021-02-22 | $14.90 | $14.90 | 803,560 | — | — |
| 2021-02-19 | $15.70 | $15.70 | 564,490 | — | — |
| 2021-02-18 | $15.70 | $15.70 | 912,190 | — | — |
| 2021-02-17 | $17.00 | $17.00 | 722,820 | — | — |
| 2021-02-16 | $17.70 | $17.70 | 1,150,030 | — | — |
| 2021-02-12 | $16.60 | $16.60 | 912,800 | — | — |
| 2021-02-11 | $16.30 | $16.30 | 957,930 | — | — |
| 2021-02-10 | $17.40 | $17.40 | 2,700,990 | — | — |
| 2021-02-09 | $17.60 | $17.60 | 2,136,160 | — | — |
| 2021-02-08 | $17.20 | $17.20 | 2,026,840 | — | — |
| 2021-02-05 | $16.10 | $16.10 | 1,662,980 | — | — |
| 2021-02-04 | $15.50 | $15.50 | 5,320,010 | — | — |
| 2021-02-03 | $18.90 | $18.90 | 841,860 | — | — |
| 2021-02-02 | $19.40 | $19.40 | 1,535,510 | — | — |
| 2021-02-01 | $16.20 | $16.20 | 738,560 | — | — |
| 2021-01-29 | $17.00 | $17.00 | 517,400 | — | — |
| 2021-01-28 | $17.30 | $17.30 | 791,870 | — | — |
| 2021-01-27 | $17.80 | $17.80 | 1,077,740 | — | — |
| 2021-01-26 | $20.90 | $20.90 | 919,180 | — | — |
| 2021-01-25 | $22.00 | $22.00 | 979,820 | — | — |
| 2021-01-22 | $22.40 | $22.40 | 760,310 | — | — |
| 2021-01-21 | $24.10 | $24.10 | 791,370 | — | — |
| 2021-01-20 | $24.70 | $24.70 | 1,715,780 | — | — |
| 2021-01-19 | $24.10 | $24.10 | 2,461,460 | — | — |
| 2021-01-15 | $19.80 | $19.80 | 1,914,500 | — | — |
| 2021-01-14 | $19.10 | $19.10 | 2,432,830 | — | — |
| 2021-01-13 | $17.90 | $17.90 | 1,816,530 | — | — |
| 2021-01-12 | $17.20 | $17.20 | 2,083,820 | — | — |
| 2021-01-11 | $19.50 | $19.50 | 4,644,290 | — | — |
| 2021-01-08 | $14.00 | $14.00 | 2,042,080 | — | — |
| 2021-01-07 | $13.50 | $13.50 | 3,848,370 | — | — |
| 2021-01-06 | $14.20 | $14.20 | 25,910,000 | — | — |
| 2021-01-05 | $5.30 | $5.30 | 3,978,030 | — | — |
| 2021-01-04 | $5.40 | $5.40 | 1,363,400 | — | — |