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
- 2010-05-13 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 | $4.55 | $4.55 | 254,700 | — | — |
| 2021-12-30 | $4.72 | $4.72 | 283,000 | — | — |
| 2021-12-29 | $4.47 | $4.47 | 335,700 | — | — |
| 2021-12-28 | $4.65 | $4.65 | 145,700 | — | — |
| 2021-12-27 | $4.82 | $4.82 | 135,500 | — | — |
| 2021-12-23 | $4.98 | $4.98 | 180,200 | — | — |
| 2021-12-22 | $4.90 | $4.90 | 243,500 | — | — |
| 2021-12-21 | $4.77 | $4.77 | 168,600 | — | — |
| 2021-12-20 | $4.76 | $4.76 | 164,900 | — | — |
| 2021-12-17 | $4.74 | $4.74 | 267,000 | — | — |
| 2021-12-16 | $4.89 | $4.89 | 201,400 | — | — |
| 2021-12-15 | $4.91 | $4.91 | 235,300 | — | — |
| 2021-12-14 | $4.84 | $4.84 | 232,900 | — | — |
| 2021-12-13 | $4.99 | $4.99 | 153,400 | — | — |
| 2021-12-10 | $4.98 | $4.98 | 148,900 | — | — |
| 2021-12-09 | $4.97 | $4.97 | 128,700 | — | — |
| 2021-12-08 | $5.12 | $5.12 | 166,500 | — | — |
| 2021-12-07 | $4.93 | $4.93 | 159,600 | — | — |
| 2021-12-06 | $4.63 | $4.63 | 321,600 | — | — |
| 2021-12-03 | $4.73 | $4.73 | 231,600 | — | — |
| 2021-12-02 | $4.99 | $4.99 | 145,000 | — | — |
| 2021-12-01 | $4.89 | $4.89 | 159,500 | — | — |
| 2021-11-30 | $4.98 | $4.98 | 143,600 | — | — |
| 2021-11-29 | $4.91 | $4.91 | 314,600 | — | — |
| 2021-11-26 | $5.07 | $5.07 | 126,400 | — | — |
| 2021-11-24 | $5.22 | $5.22 | 92,700 | — | — |
| 2021-11-23 | $5.12 | $5.12 | 155,700 | — | — |
| 2021-11-22 | $5.20 | $5.20 | 258,400 | — | — |
| 2021-11-19 | $5.13 | $5.13 | 208,400 | — | — |
| 2021-11-18 | $4.95 | $4.95 | 239,800 | — | — |
| 2021-11-17 | $5.07 | $5.07 | 101,900 | — | — |
| 2021-11-16 | $5.20 | $5.20 | 143,300 | — | — |
| 2021-11-15 | $5.20 | $5.20 | 163,900 | — | — |
| 2021-11-12 | $5.27 | $5.27 | 249,100 | — | — |
| 2021-11-11 | $5.28 | $5.28 | 156,100 | — | — |
| 2021-11-10 | $5.31 | $5.31 | 337,200 | — | — |
| 2021-11-09 | $5.23 | $5.23 | 189,100 | — | — |
| 2021-11-08 | $5.29 | $5.29 | 115,100 | — | — |
| 2021-11-05 | $5.43 | $5.43 | 143,900 | — | — |
| 2021-11-04 | $5.26 | $5.26 | 125,000 | — | — |
| 2021-11-03 | $5.42 | $5.42 | 265,300 | — | — |
| 2021-11-02 | $5.51 | $5.51 | 409,700 | — | — |
| 2021-11-01 | $5.56 | $5.56 | 908,600 | — | — |
| 2021-10-29 | $4.86 | $4.86 | 322,400 | — | — |
| 2021-10-28 | $4.98 | $4.98 | 193,800 | — | — |
| 2021-10-27 | $4.94 | $4.94 | 261,900 | — | — |
| 2021-10-26 | $4.79 | $4.79 | 285,000 | — | — |
| 2021-10-25 | $4.92 | $4.92 | 317,200 | — | — |
| 2021-10-22 | $4.75 | $4.75 | 194,700 | — | — |
| 2021-10-21 | $4.89 | $4.89 | 114,100 | — | — |
| 2021-10-20 | $4.76 | $4.76 | 166,400 | — | — |
| 2021-10-19 | $4.87 | $4.87 | 111,600 | — | — |
| 2021-10-18 | $4.81 | $4.81 | 189,400 | — | — |
| 2021-10-15 | $4.95 | $4.95 | 143,100 | — | — |
| 2021-10-14 | $4.98 | $4.98 | 171,100 | — | — |
| 2021-10-13 | $4.85 | $4.85 | 101,000 | — | — |
| 2021-10-12 | $4.88 | $4.88 | 154,900 | — | — |
| 2021-10-11 | $4.88 | $4.88 | 70,300 | — | — |
| 2021-10-08 | $4.87 | $4.87 | 126,900 | — | — |
| 2021-10-07 | $4.84 | $4.84 | 141,400 | — | — |
| 2021-10-06 | $4.86 | $4.86 | 238,800 | — | — |
| 2021-10-05 | $4.57 | $4.57 | 239,200 | — | — |
| 2021-10-04 | $4.82 | $4.82 | 118,100 | — | — |
| 2021-10-01 | $4.79 | $4.79 | 387,200 | — | — |
| 2021-09-30 | $4.65 | $4.65 | 171,100 | — | — |
| 2021-09-29 | $4.66 | $4.66 | 226,400 | — | — |
| 2021-09-28 | $4.72 | $4.72 | 104,200 | — | — |
| 2021-09-27 | $4.76 | $4.76 | 164,400 | — | — |
| 2021-09-24 | $4.66 | $4.66 | 101,500 | — | — |
| 2021-09-23 | $4.74 | $4.74 | 199,900 | — | — |
| 2021-09-22 | $4.66 | $4.66 | 152,400 | — | — |
| 2021-09-21 | $4.61 | $4.61 | 115,700 | — | — |
| 2021-09-20 | $4.50 | $4.50 | 219,600 | — | — |
| 2021-09-17 | $4.67 | $4.67 | 261,100 | — | — |
| 2021-09-16 | $4.68 | $4.68 | 122,600 | — | — |
| 2021-09-15 | $4.62 | $4.62 | 188,600 | — | — |
| 2021-09-14 | $4.46 | $4.46 | 288,300 | — | — |
| 2021-09-13 | $4.66 | $4.66 | 191,500 | — | — |
| 2021-09-10 | $4.63 | $4.63 | 285,400 | — | — |
| 2021-09-09 | $4.69 | $4.69 | 531,300 | — | — |
| 2021-09-08 | $4.86 | $4.86 | 708,400 | — | — |
| 2021-09-07 | $5.01 | $5.01 | 2,227,500 | — | — |
| 2021-09-03 | $6.46 | $6.46 | 110,600 | — | — |
| 2021-09-02 | $6.34 | $6.34 | 134,100 | — | — |
| 2021-09-01 | $6.43 | $6.43 | 111,800 | — | — |
| 2021-08-31 | $6.46 | $6.46 | 171,300 | — | — |
| 2021-08-30 | $6.23 | $6.23 | 118,600 | — | — |
| 2021-08-27 | $6.29 | $6.29 | 119,600 | — | — |
| 2021-08-26 | $6.05 | $6.05 | 110,800 | — | — |
| 2021-08-25 | $6.28 | $6.28 | 101,100 | — | — |
| 2021-08-24 | $6.36 | $6.36 | 107,600 | — | — |
| 2021-08-23 | $6.12 | $6.12 | 137,900 | — | — |
| 2021-08-20 | $5.87 | $5.87 | 188,300 | — | — |
| 2021-08-19 | $5.59 | $5.59 | 242,500 | — | — |
| 2021-08-18 | $5.88 | $5.88 | 120,600 | — | — |
| 2021-08-17 | $6.16 | $6.16 | 233,700 | — | — |
| 2021-08-16 | $5.99 | $5.99 | 283,900 | — | — |
| 2021-08-13 | $6.33 | $6.33 | 435,100 | — | — |
| 2021-08-12 | $5.95 | $5.95 | 165,800 | — | — |
| 2021-08-11 | $5.91 | $5.91 | 169,800 | — | — |
| 2021-08-10 | $5.95 | $5.95 | 191,100 | — | — |
| 2021-08-09 | $6.02 | $6.02 | 235,300 | — | — |
| 2021-08-06 | $6.01 | $6.01 | 339,000 | — | — |
| 2021-08-05 | $5.98 | $5.98 | 315,000 | — | — |
| 2021-08-04 | $5.77 | $5.77 | 208,000 | — | — |
| 2021-08-03 | $5.90 | $5.90 | 184,000 | — | — |
| 2021-08-02 | $6.01 | $6.01 | 122,800 | — | — |
| 2021-07-30 | $5.81 | $5.81 | 180,200 | — | — |
| 2021-07-29 | $5.97 | $5.97 | 136,300 | — | — |
| 2021-07-28 | $6.25 | $6.25 | 206,500 | — | — |
| 2021-07-27 | $6.10 | $6.10 | 190,400 | — | — |
| 2021-07-26 | $6.08 | $6.08 | 333,800 | — | — |
| 2021-07-23 | $6.14 | $6.14 | 296,200 | — | — |
| 2021-07-22 | $6.42 | $6.42 | 84,900 | — | — |
| 2021-07-21 | $6.62 | $6.62 | 206,600 | — | — |
| 2021-07-20 | $6.43 | $6.43 | 244,400 | — | — |
| 2021-07-19 | $6.30 | $6.30 | 312,600 | — | — |
| 2021-07-16 | $6.26 | $6.26 | 246,800 | — | — |
| 2021-07-15 | $6.62 | $6.62 | 186,900 | — | — |
| 2021-07-14 | $6.46 | $6.46 | 193,400 | — | — |
| 2021-07-13 | $6.66 | $6.66 | 126,100 | — | — |
| 2021-07-12 | $6.89 | $6.89 | 88,300 | — | — |
| 2021-07-09 | $6.99 | $6.99 | 177,100 | — | — |
| 2021-07-08 | $6.90 | $6.90 | 293,900 | — | — |
| 2021-07-07 | $6.52 | $6.52 | 464,500 | — | — |
| 2021-07-06 | $6.67 | $6.67 | 465,100 | — | — |
| 2021-07-02 | $6.94 | $6.94 | 193,100 | — | — |
| 2021-07-01 | $7.11 | $7.11 | 201,000 | — | — |
| 2021-06-30 | $6.86 | $6.86 | 601,100 | — | — |
| 2021-06-29 | $7.15 | $7.15 | 248,800 | — | — |
| 2021-06-28 | $7.56 | $7.56 | 240,900 | — | — |
| 2021-06-25 | $7.91 | $7.91 | 1,701,600 | — | — |
| 2021-06-24 | $7.85 | $7.85 | 239,300 | — | — |
| 2021-06-23 | $7.90 | $7.90 | 289,200 | — | — |
| 2021-06-22 | $7.60 | $7.60 | 385,600 | — | — |
| 2021-06-21 | $7.63 | $7.63 | 396,900 | — | — |
| 2021-06-18 | $7.70 | $7.70 | 444,300 | — | — |
| 2021-06-17 | $7.85 | $7.85 | 321,900 | — | — |
| 2021-06-16 | $8.14 | $8.14 | 217,800 | — | — |
| 2021-06-15 | $7.99 | $7.99 | 313,800 | — | — |
| 2021-06-14 | $8.25 | $8.25 | 179,300 | — | — |
| 2021-06-11 | $8.23 | $8.23 | 140,200 | — | — |
| 2021-06-10 | $8.11 | $8.11 | 308,900 | — | — |
| 2021-06-09 | $8.07 | $8.07 | 305,600 | — | — |
| 2021-06-08 | $8.02 | $8.02 | 415,500 | — | — |
| 2021-06-07 | $7.78 | $7.78 | 489,100 | — | — |
| 2021-06-04 | $7.45 | $7.45 | 265,500 | — | — |
| 2021-06-03 | $7.29 | $7.29 | 164,000 | — | — |
| 2021-06-02 | $7.39 | $7.39 | 226,100 | — | — |
| 2021-06-01 | $7.31 | $7.31 | 336,700 | — | — |
| 2021-05-28 | $7.23 | $7.23 | 147,600 | — | — |
| 2021-05-27 | $7.33 | $7.33 | 286,000 | — | — |
| 2021-05-26 | $7.15 | $7.15 | 219,400 | — | — |
| 2021-05-25 | $6.88 | $6.88 | 189,000 | — | — |
| 2021-05-24 | $6.93 | $6.93 | 251,400 | — | — |
| 2021-05-21 | $6.87 | $6.87 | 250,700 | — | — |
| 2021-05-20 | $6.75 | $6.75 | 610,900 | — | — |
| 2021-05-19 | $6.69 | $6.69 | 313,100 | — | — |
| 2021-05-18 | $6.54 | $6.54 | 457,800 | — | — |
| 2021-05-17 | $6.22 | $6.22 | 675,600 | — | — |
| 2021-05-14 | $6.05 | $6.05 | 3,115,100 | — | — |
| 2021-05-13 | $7.56 | $7.56 | 1,069,700 | — | — |
| 2021-05-12 | $7.87 | $7.87 | 259,800 | — | — |
| 2021-05-11 | $8.21 | $8.21 | 176,200 | — | — |
| 2021-05-10 | $8.15 | $8.15 | 294,500 | — | — |
| 2021-05-07 | $8.51 | $8.51 | 245,600 | — | — |
| 2021-05-06 | $8.03 | $8.03 | 250,500 | — | — |
| 2021-05-05 | $8.38 | $8.38 | 184,600 | — | — |
| 2021-05-04 | $8.54 | $8.54 | 224,700 | — | — |
| 2021-05-03 | $8.50 | $8.50 | 220,600 | — | — |
| 2021-04-30 | $8.64 | $8.64 | 196,300 | — | — |
| 2021-04-29 | $8.57 | $8.57 | 295,500 | — | — |
| 2021-04-28 | $8.76 | $8.76 | 274,900 | — | — |
| 2021-04-27 | $8.39 | $8.39 | 246,400 | — | — |
| 2021-04-26 | $8.59 | $8.59 | 272,300 | — | — |
| 2021-04-23 | $8.28 | $8.28 | 238,600 | — | — |
| 2021-04-22 | $8.06 | $8.06 | 290,600 | — | — |
| 2021-04-21 | $7.93 | $7.93 | 398,500 | — | — |
| 2021-04-20 | $7.51 | $7.51 | 358,400 | — | — |
| 2021-04-19 | $7.54 | $7.54 | 403,300 | — | — |
| 2021-04-16 | $7.82 | $7.82 | 771,300 | — | — |
| 2021-04-15 | $7.65 | $7.65 | 835,900 | — | — |
| 2021-04-14 | $7.93 | $7.93 | 1,907,500 | — | — |
| 2021-04-13 | $9.37 | $9.37 | 227,100 | — | — |
| 2021-04-12 | $9.37 | $9.37 | 362,600 | — | — |
| 2021-04-09 | $9.50 | $9.50 | 255,000 | — | — |
| 2021-04-08 | $9.80 | $9.80 | 353,500 | — | — |
| 2021-04-07 | $9.77 | $9.77 | 557,400 | — | — |
| 2021-04-06 | $9.42 | $9.42 | 427,200 | — | — |
| 2021-04-05 | $9.80 | $9.80 | 385,400 | — | — |
| 2021-04-01 | $10.09 | $10.09 | 500,400 | — | — |
| 2021-03-31 | $9.99 | $9.99 | 1,006,700 | — | — |
| 2021-03-30 | $8.99 | $8.99 | 461,100 | — | — |
| 2021-03-29 | $8.69 | $8.69 | 353,400 | — | — |
| 2021-03-26 | $8.55 | $8.55 | 702,000 | — | — |
| 2021-03-25 | $9.17 | $9.17 | 665,700 | — | — |
| 2021-03-24 | $8.70 | $8.70 | 508,800 | — | — |
| 2021-03-23 | $9.35 | $9.35 | 399,700 | — | — |
| 2021-03-22 | $9.63 | $9.63 | 709,000 | — | — |
| 2021-03-19 | $9.95 | $9.95 | 1,095,100 | — | — |
| 2021-03-18 | $9.59 | $9.59 | 573,500 | — | — |
| 2021-03-17 | $9.63 | $9.63 | 436,400 | — | — |
| 2021-03-16 | $9.27 | $9.27 | 487,700 | — | — |
| 2021-03-15 | $9.27 | $9.27 | 859,700 | — | — |
| 2021-03-12 | $9.31 | $9.31 | 824,600 | — | — |
| 2021-03-11 | $9.51 | $9.51 | 2,222,700 | — | — |
| 2021-03-10 | $8.23 | $8.23 | 1,507,500 | — | — |
| 2021-03-09 | $7.69 | $7.69 | 1,737,300 | — | — |
| 2021-03-08 | $6.85 | $6.85 | 929,900 | — | — |
| 2021-03-05 | $7.37 | $7.37 | 1,848,900 | — | — |
| 2021-03-04 | $7.09 | $7.09 | 1,825,900 | — | — |
| 2021-03-03 | $6.84 | $6.84 | 2,423,100 | — | — |
| 2021-03-02 | $7.62 | $7.62 | 4,125,700 | — | — |
| 2021-03-01 | $9.02 | $9.02 | 10,830,400 | — | — |
| 2021-02-26 | $15.00 | $15.00 | 1,215,500 | — | — |
| 2021-02-25 | $15.78 | $15.78 | 1,126,600 | — | — |
| 2021-02-24 | $16.53 | $16.53 | 900,400 | — | — |
| 2021-02-23 | $16.48 | $16.48 | 1,512,100 | — | — |
| 2021-02-22 | $17.12 | $17.12 | 1,380,700 | — | — |
| 2021-02-19 | $17.58 | $17.58 | 2,893,300 | — | — |
| 2021-02-18 | $16.25 | $16.25 | 2,584,600 | — | — |
| 2021-02-17 | $14.34 | $14.34 | 1,456,100 | — | — |
| 2021-02-16 | $13.99 | $13.99 | 938,100 | — | — |
| 2021-02-12 | $13.74 | $13.74 | 574,200 | — | — |
| 2021-02-11 | $13.30 | $13.30 | 705,400 | — | — |
| 2021-02-10 | $14.07 | $14.07 | 745,300 | — | — |
| 2021-02-09 | $14.10 | $14.10 | 856,200 | — | — |
| 2021-02-08 | $14.91 | $14.91 | 1,366,000 | — | — |
| 2021-02-05 | $14.96 | $14.96 | 3,359,800 | — | — |
| 2021-02-04 | $16.54 | $16.54 | 2,925,400 | — | — |
| 2021-02-03 | $14.44 | $14.44 | 4,507,000 | — | — |
| 2021-02-02 | $11.72 | $11.72 | 4,440,500 | — | — |
| 2021-02-01 | $8.90 | $8.90 | 1,456,000 | — | — |
| 2021-01-29 | $8.75 | $8.75 | 442,700 | — | — |
| 2021-01-28 | $8.74 | $8.74 | 464,700 | — | — |
| 2021-01-27 | $8.76 | $8.76 | 476,600 | — | — |
| 2021-01-26 | $8.90 | $8.90 | 649,700 | — | — |
| 2021-01-25 | $8.51 | $8.51 | 600,200 | — | — |
| 2021-01-22 | $8.64 | $8.64 | 639,000 | — | — |
| 2021-01-21 | $8.63 | $8.63 | 425,200 | — | — |
| 2021-01-20 | $8.84 | $8.84 | 380,900 | — | — |
| 2021-01-19 | $8.99 | $8.99 | 359,200 | — | — |
| 2021-01-15 | $8.84 | $8.84 | 282,300 | — | — |
| 2021-01-14 | $8.90 | $8.90 | 583,000 | — | — |
| 2021-01-13 | $8.63 | $8.63 | 240,400 | — | — |
| 2021-01-12 | $8.75 | $8.75 | 343,100 | — | — |
| 2021-01-11 | $8.32 | $8.32 | 545,400 | — | — |
| 2021-01-08 | $8.78 | $8.78 | 1,204,200 | — | — |
| 2021-01-07 | $8.14 | $8.14 | 211,300 | — | — |
| 2021-01-06 | $7.94 | $7.94 | 286,600 | — | — |
| 2021-01-05 | $7.66 | $7.66 | 365,200 | — | — |
| 2021-01-04 | $7.38 | $7.38 | 237,600 | — | — |