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
- 2020-06-12 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 | $3.72 | $3.72 | 14,534,600 | — | — |
| 2021-12-30 | $3.84 | $3.84 | 15,267,700 | — | — |
| 2021-12-29 | $3.74 | $3.74 | 8,646,500 | — | — |
| 2021-12-28 | $3.89 | $3.89 | 10,949,100 | — | — |
| 2021-12-27 | $4.05 | $4.05 | 7,262,200 | — | — |
| 2021-12-23 | $4.20 | $4.20 | 8,830,600 | — | — |
| 2021-12-22 | $4.09 | $4.09 | 7,689,900 | — | — |
| 2021-12-21 | $4.10 | $4.10 | 10,732,300 | — | — |
| 2021-12-20 | $3.97 | $3.97 | 10,958,500 | — | — |
| 2021-12-17 | $4.19 | $4.19 | 15,592,600 | — | — |
| 2021-12-16 | $3.98 | $3.98 | 9,807,100 | — | — |
| 2021-12-15 | $4.13 | $4.13 | 19,505,800 | — | — |
| 2021-12-14 | $4.04 | $4.04 | 13,869,700 | — | — |
| 2021-12-13 | $4.24 | $4.24 | 10,658,400 | — | — |
| 2021-12-10 | $4.42 | $4.42 | 6,834,000 | — | — |
| 2021-12-09 | $4.45 | $4.45 | 6,417,300 | — | — |
| 2021-12-08 | $4.65 | $4.65 | 9,251,000 | — | — |
| 2021-12-07 | $4.60 | $4.60 | 16,235,100 | — | — |
| 2021-12-06 | $4.33 | $4.33 | 18,304,200 | — | — |
| 2021-12-03 | $4.30 | $4.30 | 21,381,600 | — | — |
| 2021-12-02 | $4.50 | $4.50 | 19,899,000 | — | — |
| 2021-12-01 | $4.47 | $4.47 | 23,953,900 | — | — |
| 2021-11-30 | $4.96 | $4.96 | 34,301,900 | — | — |
| 2021-11-29 | $5.08 | $5.08 | 25,122,700 | — | — |
| 2021-11-26 | $5.41 | $5.41 | 12,157,400 | — | — |
| 2021-11-24 | $5.36 | $5.36 | 10,886,300 | — | — |
| 2021-11-23 | $5.30 | $5.30 | 22,225,000 | — | — |
| 2021-11-22 | $5.43 | $5.43 | 24,029,100 | — | — |
| 2021-11-19 | $5.75 | $5.75 | 29,987,700 | — | — |
| 2021-11-18 | $5.61 | $5.61 | 73,251,600 | — | — |
| 2021-11-17 | $6.43 | $6.43 | 31,696,400 | — | — |
| 2021-11-16 | $6.94 | $6.94 | 32,314,700 | — | — |
| 2021-11-15 | $7.56 | $7.56 | 26,775,300 | — | — |
| 2021-11-12 | $7.16 | $7.16 | 8,446,500 | — | — |
| 2021-11-11 | $7.15 | $7.15 | 8,573,800 | — | — |
| 2021-11-10 | $7.18 | $7.18 | 17,469,300 | — | — |
| 2021-11-09 | $7.53 | $7.53 | 17,530,400 | — | — |
| 2021-11-08 | $8.03 | $8.03 | 18,303,900 | — | — |
| 2021-11-05 | $7.87 | $7.87 | 12,705,700 | — | — |
| 2021-11-04 | $7.69 | $7.69 | 5,962,000 | — | — |
| 2021-11-03 | $7.82 | $7.82 | 10,598,700 | — | — |
| 2021-11-02 | $7.60 | $7.60 | 9,536,300 | — | — |
| 2021-11-01 | $7.82 | $7.82 | 9,541,000 | — | — |
| 2021-10-29 | $7.50 | $7.50 | 6,321,500 | — | — |
| 2021-10-28 | $7.61 | $7.61 | 8,296,200 | — | — |
| 2021-10-27 | $7.27 | $7.27 | 6,455,400 | — | — |
| 2021-10-26 | $7.38 | $7.38 | 8,504,800 | — | — |
| 2021-10-25 | $7.55 | $7.55 | 7,882,500 | — | — |
| 2021-10-22 | $7.50 | $7.50 | 15,340,600 | — | — |
| 2021-10-21 | $7.86 | $7.86 | 9,076,600 | — | — |
| 2021-10-20 | $7.84 | $7.84 | 13,270,900 | — | — |
| 2021-10-19 | $7.92 | $7.92 | 15,199,500 | — | — |
| 2021-10-18 | $7.89 | $7.89 | 6,289,500 | — | — |
| 2021-10-15 | $7.91 | $7.91 | 8,917,100 | — | — |
| 2021-10-14 | $8.12 | $8.12 | 18,767,900 | — | — |
| 2021-10-13 | $8.05 | $8.05 | 7,636,500 | — | — |
| 2021-10-12 | $8.02 | $8.02 | 11,267,800 | — | — |
| 2021-10-11 | $8.06 | $8.06 | 17,759,200 | — | — |
| 2021-10-08 | $7.85 | $7.85 | 30,401,100 | — | — |
| 2021-10-07 | $7.40 | $7.40 | 7,427,300 | — | — |
| 2021-10-06 | $7.36 | $7.36 | 6,988,700 | — | — |
| 2021-10-05 | $7.24 | $7.24 | 7,558,800 | — | — |
| 2021-10-04 | $7.14 | $7.14 | 10,609,300 | — | — |
| 2021-10-01 | $7.47 | $7.47 | 11,086,700 | — | — |
| 2021-09-30 | $7.39 | $7.39 | 11,987,600 | — | — |
| 2021-09-29 | $7.40 | $7.40 | 18,340,300 | — | — |
| 2021-09-28 | $7.86 | $7.86 | 20,970,000 | — | — |
| 2021-09-27 | $8.10 | $8.10 | 20,768,600 | — | — |
| 2021-09-24 | $7.73 | $7.73 | 15,483,000 | — | — |
| 2021-09-23 | $7.90 | $7.90 | 15,935,600 | — | — |
| 2021-09-22 | $7.88 | $7.88 | 21,247,100 | — | — |
| 2021-09-21 | $7.77 | $7.77 | 15,609,200 | — | — |
| 2021-09-20 | $7.85 | $7.85 | 21,838,600 | — | — |
| 2021-09-17 | $8.31 | $8.31 | 22,348,900 | — | — |
| 2021-09-16 | $8.14 | $8.14 | 29,421,400 | — | — |
| 2021-09-15 | $8.17 | $8.17 | 18,114,100 | — | — |
| 2021-09-14 | $8.30 | $8.30 | 15,292,200 | — | — |
| 2021-09-13 | $8.37 | $8.37 | 17,992,900 | — | — |
| 2021-09-10 | $8.59 | $8.59 | 28,651,600 | — | — |
| 2021-09-09 | $9.31 | $9.31 | 50,046,000 | — | — |
| 2021-09-08 | $9.45 | $9.45 | 78,017,600 | — | — |
| 2021-09-07 | $10.80 | $10.80 | 175,897,200 | — | — |
| 2021-09-03 | $8.84 | $8.84 | 29,540,200 | — | — |
| 2021-09-02 | $8.87 | $8.87 | 26,022,200 | — | — |
| 2021-09-01 | $8.47 | $8.47 | 12,606,800 | — | — |
| 2021-08-31 | $8.58 | $8.58 | 13,485,800 | — | — |
| 2021-08-30 | $8.48 | $8.48 | 14,454,600 | — | — |
| 2021-08-27 | $8.61 | $8.61 | 13,641,400 | — | — |
| 2021-08-26 | $8.49 | $8.49 | 16,055,500 | — | — |
| 2021-08-25 | $8.73 | $8.73 | 26,763,800 | — | — |
| 2021-08-24 | $8.92 | $8.92 | 37,674,700 | — | — |
| 2021-08-23 | $8.12 | $8.12 | 16,209,300 | — | — |
| 2021-08-20 | $7.75 | $7.75 | 17,207,100 | — | — |
| 2021-08-19 | $7.56 | $7.56 | 27,607,500 | — | — |
| 2021-08-18 | $8.05 | $8.05 | 13,664,400 | — | — |
| 2021-08-17 | $8.17 | $8.17 | 21,117,900 | — | — |
| 2021-08-16 | $8.49 | $8.49 | 25,267,600 | — | — |
| 2021-08-13 | $8.22 | $8.22 | 39,432,500 | — | — |
| 2021-08-12 | $9.01 | $9.01 | 146,920,100 | — | — |
| 2021-08-11 | $8.13 | $8.13 | 33,452,500 | — | — |
| 2021-08-10 | $8.41 | $8.41 | 30,104,400 | — | — |
| 2021-08-09 | $8.81 | $8.81 | 25,819,600 | — | — |
| 2021-08-06 | $8.07 | $8.07 | 7,400,900 | — | — |
| 2021-08-05 | $8.13 | $8.13 | 10,743,200 | — | — |
| 2021-08-04 | $7.92 | $7.92 | 12,343,500 | — | — |
| 2021-08-03 | $8.12 | $8.12 | 17,597,200 | — | — |
| 2021-08-02 | $8.15 | $8.15 | 19,707,900 | — | — |
| 2021-07-30 | $8.07 | $8.07 | 7,460,600 | — | — |
| 2021-07-29 | $8.22 | $8.22 | 9,345,900 | — | — |
| 2021-07-28 | $8.32 | $8.32 | 16,262,700 | — | — |
| 2021-07-27 | $8.05 | $8.05 | 14,958,400 | — | — |
| 2021-07-26 | $8.20 | $8.20 | 19,174,100 | — | — |
| 2021-07-23 | $8.05 | $8.05 | 28,133,900 | — | — |
| 2021-07-22 | $8.62 | $8.62 | 44,877,800 | — | — |
| 2021-07-21 | $8.88 | $8.88 | 30,192,500 | — | — |
| 2021-07-20 | $8.35 | $8.35 | 24,279,400 | — | — |
| 2021-07-19 | $8.30 | $8.30 | 20,086,800 | — | — |
| 2021-07-16 | $8.20 | $8.20 | 17,391,800 | — | — |
| 2021-07-15 | $8.26 | $8.26 | 29,125,800 | — | — |
| 2021-07-14 | $8.68 | $8.68 | 26,250,100 | — | — |
| 2021-07-13 | $8.91 | $8.91 | 39,649,500 | — | — |
| 2021-07-12 | $9.68 | $9.68 | 49,812,000 | — | — |
| 2021-07-09 | $9.27 | $9.27 | 28,691,800 | — | — |
| 2021-07-08 | $9.36 | $9.36 | 30,389,500 | — | — |
| 2021-07-07 | $9.72 | $9.72 | 35,594,800 | — | — |
| 2021-07-06 | $10.00 | $10.00 | 76,125,000 | — | — |
| 2021-07-02 | $11.71 | $11.71 | 30,831,600 | — | — |
| 2021-07-01 | $12.33 | $12.33 | 24,126,400 | — | — |
| 2021-06-30 | $13.32 | $13.32 | 34,028,200 | — | — |
| 2021-06-29 | $13.36 | $13.36 | 73,090,600 | — | — |
| 2021-06-28 | $12.80 | $12.80 | 36,178,100 | — | — |
| 2021-06-25 | $12.97 | $12.97 | 50,810,200 | — | — |
| 2021-06-24 | $13.79 | $13.79 | 101,689,000 | — | — |
| 2021-06-23 | $13.83 | $13.83 | 152,247,800 | — | — |
| 2021-06-22 | $12.63 | $12.63 | 154,157,500 | — | — |
| 2021-06-21 | $11.24 | $11.24 | 32,480,200 | — | — |
| 2021-06-18 | $12.04 | $12.04 | 34,165,300 | — | — |
| 2021-06-17 | $12.56 | $12.56 | 30,706,000 | — | — |
| 2021-06-16 | $12.95 | $12.95 | 40,173,200 | — | — |
| 2021-06-15 | $13.77 | $13.77 | 53,251,700 | — | — |
| 2021-06-14 | $14.66 | $14.66 | 96,497,900 | — | — |
| 2021-06-11 | $15.03 | $15.03 | 142,806,000 | — | — |
| 2021-06-10 | $14.34 | $14.34 | 155,520,600 | — | — |
| 2021-06-09 | $16.92 | $16.92 | 371,777,100 | — | — |
| 2021-06-08 | $22.15 | $22.15 | 735,483,700 | — | — |
| 2021-06-07 | $11.92 | $11.92 | 125,343,900 | — | — |
| 2021-06-04 | $9.00 | $9.00 | 16,049,900 | — | — |
| 2021-06-03 | $8.94 | $8.94 | 48,726,800 | — | — |
| 2021-06-02 | $8.74 | $8.74 | 34,883,700 | — | — |
| 2021-06-01 | $7.73 | $7.73 | 8,800,200 | — | — |
| 2021-05-28 | $7.64 | $7.64 | 13,836,200 | — | — |
| 2021-05-27 | $7.83 | $7.83 | 31,641,300 | — | — |
| 2021-05-26 | $7.33 | $7.33 | 8,083,000 | — | — |
| 2021-05-25 | $7.02 | $7.02 | 5,745,100 | — | — |
| 2021-05-24 | $6.92 | $6.92 | 5,711,100 | — | — |
| 2021-05-21 | $6.93 | $6.93 | 7,435,600 | — | — |
| 2021-05-20 | $7.13 | $7.13 | 9,340,400 | — | — |
| 2021-05-19 | $6.84 | $6.84 | 9,210,400 | — | — |
| 2021-05-18 | $6.97 | $6.97 | 16,185,700 | — | — |
| 2021-05-17 | $6.82 | $6.82 | 38,562,000 | — | — |
| 2021-05-14 | $7.47 | $7.47 | 7,968,600 | — | — |
| 2021-05-13 | $7.26 | $7.26 | 9,648,800 | — | — |
| 2021-05-12 | $7.78 | $7.78 | 7,664,000 | — | — |
| 2021-05-11 | $8.13 | $8.13 | 8,188,700 | — | — |
| 2021-05-10 | $8.26 | $8.26 | 6,204,000 | — | — |
| 2021-05-07 | $8.62 | $8.62 | 6,507,400 | — | — |
| 2021-05-06 | $8.23 | $8.23 | 8,476,000 | — | — |
| 2021-05-05 | $8.84 | $8.84 | 6,653,600 | — | — |
| 2021-05-04 | $9.06 | $9.06 | 10,100,100 | — | — |
| 2021-05-03 | $9.29 | $9.29 | 15,999,100 | — | — |
| 2021-04-30 | $9.85 | $9.85 | 17,439,400 | — | — |
| 2021-04-29 | $10.17 | $10.17 | 68,334,900 | — | — |
| 2021-04-28 | $10.50 | $10.50 | 86,442,400 | — | — |
| 2021-04-27 | $9.24 | $9.24 | 8,484,600 | — | — |
| 2021-04-26 | $9.22 | $9.22 | 12,273,100 | — | — |
| 2021-04-23 | $8.77 | $8.77 | 12,228,800 | — | — |
| 2021-04-22 | $8.50 | $8.50 | 12,717,000 | — | — |
| 2021-04-21 | $9.05 | $9.05 | 23,876,800 | — | — |
| 2021-04-20 | $8.62 | $8.62 | 41,659,000 | — | — |
| 2021-04-19 | $9.67 | $9.67 | 236,758,200 | — | — |
| 2021-04-16 | $8.82 | $8.82 | 249,097,800 | — | — |
| 2021-04-15 | $7.35 | $7.35 | 5,824,400 | — | — |
| 2021-04-14 | $7.42 | $7.42 | 4,996,100 | — | — |
| 2021-04-13 | $7.81 | $7.81 | 4,714,700 | — | — |
| 2021-04-12 | $7.82 | $7.82 | 10,003,600 | — | — |
| 2021-04-09 | $8.21 | $8.21 | 28,369,100 | — | — |
| 2021-04-08 | $8.85 | $8.85 | 76,990,700 | — | — |
| 2021-04-07 | $7.35 | $7.35 | 3,555,200 | — | — |
| 2021-04-06 | $7.61 | $7.61 | 3,911,200 | — | — |
| 2021-04-05 | $7.50 | $7.50 | 3,472,300 | — | — |
| 2021-04-01 | $7.38 | $7.38 | 4,261,000 | — | — |
| 2021-03-31 | $7.56 | $7.56 | 4,816,500 | — | — |
| 2021-03-30 | $7.19 | $7.19 | 5,227,000 | — | — |
| 2021-03-29 | $7.34 | $7.34 | 4,552,900 | — | — |
| 2021-03-26 | $7.59 | $7.59 | 5,656,000 | — | — |
| 2021-03-25 | $7.82 | $7.82 | 8,926,300 | — | — |
| 2021-03-24 | $7.67 | $7.67 | 8,895,300 | — | — |
| 2021-03-23 | $8.27 | $8.27 | 12,386,900 | — | — |
| 2021-03-22 | $8.79 | $8.79 | 10,363,600 | — | — |
| 2021-03-19 | $8.51 | $8.51 | 19,825,200 | — | — |
| 2021-03-18 | $8.47 | $8.47 | 12,319,200 | — | — |
| 2021-03-17 | $8.75 | $8.75 | 13,208,400 | — | — |
| 2021-03-16 | $8.61 | $8.61 | 8,385,100 | — | — |
| 2021-03-15 | $8.88 | $8.88 | 9,329,400 | — | — |
| 2021-03-12 | $8.91 | $8.91 | 6,492,900 | — | — |
| 2021-03-11 | $8.67 | $8.67 | 9,389,800 | — | — |
| 2021-03-10 | $8.11 | $8.11 | 13,634,700 | — | — |
| 2021-03-09 | $8.19 | $8.19 | 13,962,900 | — | — |
| 2021-03-08 | $7.35 | $7.35 | 14,706,600 | — | — |
| 2021-03-05 | $7.84 | $7.84 | 27,624,300 | — | — |
| 2021-03-04 | $7.29 | $7.29 | 29,250,600 | — | — |
| 2021-03-03 | $8.29 | $8.29 | 25,552,400 | — | — |
| 2021-03-02 | $9.04 | $9.04 | 31,920,200 | — | — |
| 2021-03-01 | $10.37 | $10.37 | 19,560,700 | — | — |
| 2021-02-26 | $9.40 | $9.40 | 16,535,900 | — | — |
| 2021-02-25 | $9.71 | $9.71 | 15,351,700 | — | — |
| 2021-02-24 | $10.34 | $10.34 | 8,457,300 | — | — |
| 2021-02-23 | $10.13 | $10.13 | 18,013,200 | — | — |
| 2021-02-22 | $11.08 | $11.08 | 13,030,900 | — | — |
| 2021-02-19 | $10.98 | $10.98 | 16,930,800 | — | — |
| 2021-02-18 | $10.83 | $10.83 | 15,000,000 | — | — |
| 2021-02-17 | $11.32 | $11.32 | 13,279,700 | — | — |
| 2021-02-16 | $11.49 | $11.49 | 18,245,000 | — | — |
| 2021-02-12 | $12.08 | $12.08 | 9,652,800 | — | — |
| 2021-02-11 | $12.01 | $12.01 | 14,699,000 | — | — |
| 2021-02-10 | $12.50 | $12.50 | 17,265,800 | — | — |
| 2021-02-09 | $13.16 | $13.16 | 30,417,300 | — | — |
| 2021-02-08 | $12.37 | $12.37 | 34,018,200 | — | — |
| 2021-02-05 | $12.93 | $12.93 | 66,575,300 | — | — |
| 2021-02-04 | $12.23 | $12.23 | 69,155,500 | — | — |
| 2021-02-03 | $13.95 | $13.95 | 8,780,100 | — | — |
| 2021-02-02 | $13.97 | $13.97 | 11,088,900 | — | — |
| 2021-02-01 | $13.81 | $13.81 | 10,178,500 | — | — |
| 2021-01-29 | $13.95 | $13.95 | 12,310,600 | — | — |
| 2021-01-28 | $14.07 | $14.07 | 17,912,600 | — | — |
| 2021-01-27 | $14.25 | $14.25 | 22,931,100 | — | — |
| 2021-01-26 | $15.76 | $15.76 | 25,700,200 | — | — |
| 2021-01-25 | $13.93 | $13.93 | 16,187,000 | — | — |
| 2021-01-22 | $13.55 | $13.55 | 11,562,000 | — | — |
| 2021-01-21 | $13.59 | $13.59 | 7,794,600 | — | — |
| 2021-01-20 | $13.73 | $13.73 | 9,519,200 | — | — |
| 2021-01-19 | $13.75 | $13.75 | 13,329,600 | — | — |
| 2021-01-15 | $13.24 | $13.24 | 13,851,400 | — | — |
| 2021-01-14 | $14.01 | $14.01 | 13,765,600 | — | — |
| 2021-01-13 | $14.00 | $14.00 | 13,886,000 | — | — |
| 2021-01-12 | $14.62 | $14.62 | 15,606,600 | — | — |
| 2021-01-11 | $14.98 | $14.98 | 13,793,300 | — | — |
| 2021-01-08 | $15.90 | $15.90 | 15,380,000 | — | — |
| 2021-01-07 | $16.02 | $16.02 | 20,563,800 | — | — |
| 2021-01-06 | $14.53 | $14.53 | 26,843,600 | — | — |
| 2021-01-05 | $15.09 | $15.09 | 13,198,800 | — | — |
| 2021-01-04 | $15.61 | $15.61 | 21,001,700 | — | — |