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
- 2000-08-11 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 | $4.30 | $4.30 | 596,600 | — | — |
| 2021-12-30 | $4.39 | $4.39 | 1,284,600 | — | — |
| 2021-12-29 | $4.20 | $4.20 | 1,184,500 | — | — |
| 2021-12-28 | $4.13 | $4.13 | 955,300 | — | — |
| 2021-12-27 | $4.39 | $4.39 | 732,400 | — | — |
| 2021-12-23 | $4.56 | $4.56 | 1,054,000 | — | — |
| 2021-12-22 | $4.51 | $4.51 | 1,219,400 | — | — |
| 2021-12-21 | $4.43 | $4.43 | 994,300 | — | — |
| 2021-12-20 | $4.43 | $4.43 | 1,095,000 | — | — |
| 2021-12-17 | $4.40 | $4.40 | 1,983,200 | — | — |
| 2021-12-16 | $4.09 | $4.09 | 847,500 | — | — |
| 2021-12-15 | $4.26 | $4.26 | 1,078,100 | — | — |
| 2021-12-14 | $4.09 | $4.09 | 1,317,700 | — | — |
| 2021-12-13 | $4.14 | $4.14 | 898,100 | — | — |
| 2021-12-10 | $4.35 | $4.35 | 986,900 | — | — |
| 2021-12-09 | $4.68 | $4.68 | 1,606,500 | — | — |
| 2021-12-08 | $4.62 | $4.62 | 1,415,400 | — | — |
| 2021-12-07 | $4.43 | $4.43 | 1,629,600 | — | — |
| 2021-12-06 | $4.21 | $4.21 | 866,300 | — | — |
| 2021-12-03 | $4.16 | $4.16 | 861,200 | — | — |
| 2021-12-02 | $4.39 | $4.39 | 934,400 | — | — |
| 2021-12-01 | $4.32 | $4.32 | 1,274,100 | — | — |
| 2021-11-30 | $4.42 | $4.42 | 1,280,300 | — | — |
| 2021-11-29 | $4.47 | $4.47 | 1,119,100 | — | — |
| 2021-11-26 | $4.54 | $4.54 | 656,700 | — | — |
| 2021-11-24 | $4.61 | $4.61 | 941,600 | — | — |
| 2021-11-23 | $4.58 | $4.58 | 1,294,400 | — | — |
| 2021-11-22 | $4.53 | $4.53 | 1,348,500 | — | — |
| 2021-11-19 | $4.71 | $4.71 | 1,730,700 | — | — |
| 2021-11-18 | $4.81 | $4.81 | 1,714,300 | — | — |
| 2021-11-17 | $4.92 | $4.92 | 1,812,700 | — | — |
| 2021-11-16 | $5.16 | $5.16 | 2,682,200 | — | — |
| 2021-11-15 | $5.45 | $5.45 | 3,249,200 | — | — |
| 2021-11-12 | $5.87 | $5.87 | 6,251,800 | — | — |
| 2021-11-11 | $7.16 | $7.16 | 11,583,400 | — | — |
| 2021-11-10 | $6.28 | $6.28 | 1,023,100 | — | — |
| 2021-11-09 | $6.43 | $6.43 | 701,300 | — | — |
| 2021-11-08 | $6.69 | $6.69 | 788,000 | — | — |
| 2021-11-05 | $6.72 | $6.72 | 622,200 | — | — |
| 2021-11-04 | $6.88 | $6.88 | 864,500 | — | — |
| 2021-11-03 | $6.79 | $6.79 | 614,100 | — | — |
| 2021-11-02 | $6.69 | $6.69 | 661,600 | — | — |
| 2021-11-01 | $6.66 | $6.66 | 832,100 | — | — |
| 2021-10-29 | $6.49 | $6.49 | 645,200 | — | — |
| 2021-10-28 | $6.49 | $6.49 | 1,354,000 | — | — |
| 2021-10-27 | $6.12 | $6.12 | 742,600 | — | — |
| 2021-10-26 | $6.17 | $6.17 | 668,400 | — | — |
| 2021-10-25 | $6.20 | $6.20 | 1,419,900 | — | — |
| 2021-10-22 | $6.14 | $6.14 | 691,800 | — | — |
| 2021-10-21 | $6.55 | $6.55 | 903,200 | — | — |
| 2021-10-20 | $6.21 | $6.21 | 526,900 | — | — |
| 2021-10-19 | $6.51 | $6.51 | 957,100 | — | — |
| 2021-10-18 | $6.16 | $6.16 | 868,400 | — | — |
| 2021-10-15 | $6.36 | $6.36 | 598,500 | — | — |
| 2021-10-14 | $6.75 | $6.75 | 917,700 | — | — |
| 2021-10-13 | $6.53 | $6.53 | 956,400 | — | — |
| 2021-10-12 | $6.09 | $6.09 | 629,600 | — | — |
| 2021-10-11 | $6.06 | $6.06 | 693,400 | — | — |
| 2021-10-08 | $6.41 | $6.41 | 659,900 | — | — |
| 2021-10-07 | $6.47 | $6.47 | 965,400 | — | — |
| 2021-10-06 | $6.25 | $6.25 | 751,300 | — | — |
| 2021-10-05 | $6.38 | $6.38 | 1,287,900 | — | — |
| 2021-10-04 | $6.05 | $6.05 | 1,034,400 | — | — |
| 2021-10-01 | $5.97 | $5.97 | 693,100 | — | — |
| 2021-09-30 | $5.97 | $5.97 | 749,500 | — | — |
| 2021-09-29 | $5.92 | $5.92 | 893,500 | — | — |
| 2021-09-28 | $6.06 | $6.06 | 667,300 | — | — |
| 2021-09-27 | $6.22 | $6.22 | 647,500 | — | — |
| 2021-09-24 | $6.22 | $6.22 | 339,300 | — | — |
| 2021-09-23 | $6.46 | $6.46 | 346,200 | — | — |
| 2021-09-22 | $6.36 | $6.36 | 388,900 | — | — |
| 2021-09-21 | $6.30 | $6.30 | 302,000 | — | — |
| 2021-09-20 | $6.23 | $6.23 | 591,100 | — | — |
| 2021-09-17 | $6.71 | $6.71 | 1,359,700 | — | — |
| 2021-09-16 | $6.14 | $6.14 | 466,200 | — | — |
| 2021-09-15 | $6.13 | $6.13 | 333,200 | — | — |
| 2021-09-14 | $6.16 | $6.16 | 675,600 | — | — |
| 2021-09-13 | $6.29 | $6.29 | 827,400 | — | — |
| 2021-09-10 | $6.30 | $6.30 | 1,194,600 | — | — |
| 2021-09-09 | $6.84 | $6.84 | 350,200 | — | — |
| 2021-09-08 | $6.77 | $6.77 | 537,800 | — | — |
| 2021-09-07 | $6.86 | $6.86 | 409,200 | — | — |
| 2021-09-03 | $6.95 | $6.95 | 435,800 | — | — |
| 2021-09-02 | $7.09 | $7.09 | 551,800 | — | — |
| 2021-09-01 | $7.01 | $7.01 | 821,000 | — | — |
| 2021-08-31 | $7.02 | $7.02 | 567,100 | — | — |
| 2021-08-30 | $6.76 | $6.76 | 757,200 | — | — |
| 2021-08-27 | $6.72 | $6.72 | 762,400 | — | — |
| 2021-08-26 | $6.37 | $6.37 | 592,900 | — | — |
| 2021-08-25 | $6.56 | $6.56 | 433,800 | — | — |
| 2021-08-24 | $6.67 | $6.67 | 553,500 | — | — |
| 2021-08-23 | $6.50 | $6.50 | 1,128,100 | — | — |
| 2021-08-20 | $6.19 | $6.19 | 806,000 | — | — |
| 2021-08-19 | $5.80 | $5.80 | 685,700 | — | — |
| 2021-08-18 | $5.98 | $5.98 | 569,500 | — | — |
| 2021-08-17 | $6.14 | $6.14 | 683,200 | — | — |
| 2021-08-16 | $6.12 | $6.12 | 929,300 | — | — |
| 2021-08-13 | $6.46 | $6.46 | 488,500 | — | — |
| 2021-08-12 | $6.55 | $6.55 | 580,900 | — | — |
| 2021-08-11 | $6.59 | $6.59 | 625,500 | — | — |
| 2021-08-10 | $6.61 | $6.61 | 480,800 | — | — |
| 2021-08-09 | $6.75 | $6.75 | 855,900 | — | — |
| 2021-08-06 | $6.85 | $6.85 | 376,200 | — | — |
| 2021-08-05 | $7.09 | $7.09 | 768,000 | — | — |
| 2021-08-04 | $6.76 | $6.76 | 467,500 | — | — |
| 2021-08-03 | $6.59 | $6.59 | 617,200 | — | — |
| 2021-08-02 | $6.67 | $6.67 | 708,000 | — | — |
| 2021-07-30 | $6.79 | $6.79 | 586,100 | — | — |
| 2021-07-29 | $6.88 | $6.88 | 984,800 | — | — |
| 2021-07-28 | $6.88 | $6.88 | 872,000 | — | — |
| 2021-07-27 | $6.38 | $6.38 | 895,400 | — | — |
| 2021-07-26 | $6.45 | $6.45 | 701,700 | — | — |
| 2021-07-23 | $6.67 | $6.67 | 493,500 | — | — |
| 2021-07-22 | $6.78 | $6.78 | 523,400 | — | — |
| 2021-07-21 | $7.08 | $7.08 | 765,300 | — | — |
| 2021-07-20 | $6.99 | $6.99 | 618,700 | — | — |
| 2021-07-19 | $6.71 | $6.71 | 972,500 | — | — |
| 2021-07-16 | $6.90 | $6.90 | 744,300 | — | — |
| 2021-07-15 | $6.83 | $6.83 | 1,226,500 | — | — |
| 2021-07-14 | $7.08 | $7.08 | 916,500 | — | — |
| 2021-07-13 | $7.45 | $7.45 | 643,300 | — | — |
| 2021-07-12 | $7.60 | $7.60 | 714,000 | — | — |
| 2021-07-09 | $7.71 | $7.71 | 691,800 | — | — |
| 2021-07-08 | $7.51 | $7.51 | 662,900 | — | — |
| 2021-07-07 | $7.53 | $7.53 | 682,700 | — | — |
| 2021-07-06 | $7.71 | $7.71 | 494,400 | — | — |
| 2021-07-02 | $8.02 | $8.02 | 797,000 | — | — |
| 2021-07-01 | $8.00 | $8.00 | 890,100 | — | — |
| 2021-06-30 | $8.28 | $8.28 | 1,103,800 | — | — |
| 2021-06-29 | $8.33 | $8.33 | 744,000 | — | — |
| 2021-06-28 | $8.70 | $8.70 | 1,372,400 | — | — |
| 2021-06-25 | $8.83 | $8.83 | 1,156,200 | — | — |
| 2021-06-24 | $8.47 | $8.47 | 2,363,200 | — | — |
| 2021-06-23 | $7.78 | $7.78 | 704,400 | — | — |
| 2021-06-22 | $7.67 | $7.67 | 492,500 | — | — |
| 2021-06-21 | $7.96 | $7.96 | 657,900 | — | — |
| 2021-06-18 | $7.82 | $7.82 | 816,400 | — | — |
| 2021-06-17 | $7.80 | $7.80 | 1,152,800 | — | — |
| 2021-06-16 | $7.60 | $7.60 | 1,149,500 | — | — |
| 2021-06-15 | $8.15 | $8.15 | 940,000 | — | — |
| 2021-06-14 | $8.51 | $8.51 | 1,848,900 | — | — |
| 2021-06-11 | $7.93 | $7.93 | 1,052,800 | — | — |
| 2021-06-10 | $8.34 | $8.34 | 1,829,300 | — | — |
| 2021-06-09 | $7.82 | $7.82 | 1,189,700 | — | — |
| 2021-06-08 | $7.66 | $7.66 | 1,018,700 | — | — |
| 2021-06-07 | $7.94 | $7.94 | 1,648,500 | — | — |
| 2021-06-04 | $7.23 | $7.23 | 813,600 | — | — |
| 2021-06-03 | $7.35 | $7.35 | 936,100 | — | — |
| 2021-06-02 | $7.73 | $7.73 | 769,900 | — | — |
| 2021-06-01 | $7.69 | $7.69 | 1,083,400 | — | — |
| 2021-05-28 | $7.68 | $7.68 | 1,258,100 | — | — |
| 2021-05-27 | $7.90 | $7.90 | 1,101,500 | — | — |
| 2021-05-26 | $7.85 | $7.85 | 1,349,000 | — | — |
| 2021-05-25 | $7.31 | $7.31 | 1,106,900 | — | — |
| 2021-05-24 | $7.50 | $7.50 | 1,046,500 | — | — |
| 2021-05-21 | $7.91 | $7.91 | 607,600 | — | — |
| 2021-05-20 | $8.23 | $8.23 | 1,033,000 | — | — |
| 2021-05-19 | $7.97 | $7.97 | 1,087,300 | — | — |
| 2021-05-18 | $8.21 | $8.21 | 1,911,100 | — | — |
| 2021-05-17 | $7.88 | $7.88 | 832,000 | — | — |
| 2021-05-14 | $8.00 | $8.00 | 1,685,300 | — | — |
| 2021-05-13 | $7.41 | $7.41 | 1,789,200 | — | — |
| 2021-05-12 | $6.87 | $6.87 | 1,146,800 | — | — |
| 2021-05-11 | $7.10 | $7.10 | 1,942,800 | — | — |
| 2021-05-10 | $7.17 | $7.17 | 1,290,300 | — | — |
| 2021-05-07 | $7.59 | $7.59 | 1,243,900 | — | — |
| 2021-05-06 | $7.44 | $7.44 | 1,154,300 | — | — |
| 2021-05-05 | $7.98 | $7.98 | 634,100 | — | — |
| 2021-05-04 | $8.14 | $8.14 | 978,400 | — | — |
| 2021-05-03 | $8.28 | $8.28 | 717,000 | — | — |
| 2021-04-30 | $8.63 | $8.63 | 462,800 | — | — |
| 2021-04-29 | $8.73 | $8.73 | 692,700 | — | — |
| 2021-04-28 | $9.07 | $9.07 | 643,100 | — | — |
| 2021-04-27 | $8.89 | $8.89 | 523,600 | — | — |
| 2021-04-26 | $8.88 | $8.88 | 889,100 | — | — |
| 2021-04-23 | $8.73 | $8.73 | 550,500 | — | — |
| 2021-04-22 | $8.60 | $8.60 | 875,500 | — | — |
| 2021-04-21 | $8.50 | $8.50 | 529,200 | — | — |
| 2021-04-20 | $8.25 | $8.25 | 627,800 | — | — |
| 2021-04-19 | $8.29 | $8.29 | 730,500 | — | — |
| 2021-04-16 | $8.57 | $8.57 | 711,900 | — | — |
| 2021-04-15 | $8.90 | $8.90 | 846,800 | — | — |
| 2021-04-14 | $8.66 | $8.66 | 1,380,600 | — | — |
| 2021-04-13 | $8.72 | $8.72 | 1,454,100 | — | — |
| 2021-04-12 | $8.21 | $8.21 | 812,700 | — | — |
| 2021-04-09 | $8.42 | $8.42 | 1,143,300 | — | — |
| 2021-04-08 | $8.42 | $8.42 | 1,121,300 | — | — |
| 2021-04-07 | $8.32 | $8.32 | 942,700 | — | — |
| 2021-04-06 | $8.75 | $8.75 | 1,320,100 | — | — |
| 2021-04-05 | $9.16 | $9.16 | 1,071,400 | — | — |
| 2021-04-01 | $8.78 | $8.78 | 1,842,000 | — | — |
| 2021-03-31 | $8.59 | $8.59 | 1,740,300 | — | — |
| 2021-03-30 | $8.17 | $8.17 | 1,402,700 | — | — |
| 2021-03-29 | $7.88 | $7.88 | 1,491,400 | — | — |
| 2021-03-26 | $8.15 | $8.15 | 1,717,700 | — | — |
| 2021-03-25 | $8.43 | $8.43 | 1,734,100 | — | — |
| 2021-03-24 | $8.20 | $8.20 | 1,677,600 | — | — |
| 2021-03-23 | $8.56 | $8.56 | 1,271,000 | — | — |
| 2021-03-22 | $9.12 | $9.12 | 986,900 | — | — |
| 2021-03-19 | $9.10 | $9.10 | 1,319,000 | — | — |
| 2021-03-18 | $8.65 | $8.65 | 1,315,100 | — | — |
| 2021-03-17 | $9.22 | $9.22 | 1,733,800 | — | — |
| 2021-03-16 | $9.11 | $9.11 | 1,273,700 | — | — |
| 2021-03-15 | $9.34 | $9.34 | 1,286,500 | — | — |
| 2021-03-12 | $8.90 | $8.90 | 1,163,400 | — | — |
| 2021-03-11 | $9.22 | $9.22 | 2,228,600 | — | — |
| 2021-03-10 | $8.42 | $8.42 | 2,584,200 | — | — |
| 2021-03-09 | $8.52 | $8.52 | 2,453,400 | — | — |
| 2021-03-08 | $7.67 | $7.67 | 2,154,700 | — | — |
| 2021-03-05 | $8.30 | $8.30 | 2,850,800 | — | — |
| 2021-03-04 | $8.16 | $8.16 | 2,328,200 | — | — |
| 2021-03-03 | $8.91 | $8.91 | 1,586,400 | — | — |
| 2021-03-02 | $9.41 | $9.41 | 1,187,500 | — | — |
| 2021-03-01 | $9.97 | $9.97 | 1,904,500 | — | — |
| 2021-02-26 | $9.33 | $9.33 | 3,244,800 | — | — |
| 2021-02-25 | $8.96 | $8.96 | 4,191,800 | — | — |
| 2021-02-24 | $10.36 | $10.36 | 2,343,700 | — | — |
| 2021-02-23 | $10.51 | $10.51 | 3,049,200 | — | — |
| 2021-02-22 | $11.82 | $11.82 | 1,924,500 | — | — |
| 2021-02-19 | $12.77 | $12.77 | 894,200 | — | — |
| 2021-02-18 | $12.56 | $12.56 | 1,095,900 | — | — |
| 2021-02-17 | $13.21 | $13.21 | 911,800 | — | — |
| 2021-02-16 | $13.08 | $13.08 | 1,180,900 | — | — |
| 2021-02-12 | $13.13 | $13.13 | 643,800 | — | — |
| 2021-02-11 | $13.01 | $13.01 | 706,300 | — | — |
| 2021-02-10 | $13.13 | $13.13 | 784,400 | — | — |
| 2021-02-09 | $13.47 | $13.47 | 1,073,000 | — | — |
| 2021-02-08 | $13.77 | $13.77 | 1,302,300 | — | — |
| 2021-02-05 | $12.97 | $12.97 | 768,300 | — | — |
| 2021-02-04 | $12.53 | $12.53 | 961,400 | — | — |
| 2021-02-03 | $12.88 | $12.88 | 792,500 | — | — |
| 2021-02-02 | $13.49 | $13.49 | 1,308,600 | — | — |
| 2021-02-01 | $13.04 | $13.04 | 1,143,900 | — | — |
| 2021-01-29 | $12.16 | $12.16 | 774,200 | — | — |
| 2021-01-28 | $12.00 | $12.00 | 994,900 | — | — |
| 2021-01-27 | $11.44 | $11.44 | 1,438,400 | — | — |
| 2021-01-26 | $12.39 | $12.39 | 735,500 | — | — |
| 2021-01-25 | $12.65 | $12.65 | 788,900 | — | — |
| 2021-01-22 | $12.54 | $12.54 | 800,100 | — | — |
| 2021-01-21 | $12.64 | $12.64 | 1,092,800 | — | — |
| 2021-01-20 | $13.26 | $13.26 | 1,312,600 | — | — |
| 2021-01-19 | $13.50 | $13.50 | 1,212,400 | — | — |
| 2021-01-15 | $13.01 | $13.01 | 1,135,200 | — | — |
| 2021-01-14 | $13.51 | $13.51 | 1,252,200 | — | — |
| 2021-01-13 | $13.41 | $13.41 | 1,371,000 | — | — |
| 2021-01-12 | $12.81 | $12.81 | 868,200 | — | — |
| 2021-01-11 | $12.62 | $12.62 | 1,360,000 | — | — |
| 2021-01-08 | $13.32 | $13.32 | 2,083,100 | — | — |
| 2021-01-07 | $13.23 | $13.23 | 1,149,900 | — | — |
| 2021-01-06 | $12.52 | $12.52 | 1,082,000 | — | — |
| 2021-01-05 | $12.66 | $12.66 | 839,800 | — | — |
| 2021-01-04 | $12.76 | $12.76 | 1,030,100 | — | — |