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
- 2018-02-27 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 | $3.92 | $3.92 | 3,271,300 | — | — |
| 2021-12-30 | $4.01 | $4.01 | 4,337,300 | — | — |
| 2021-12-29 | $3.85 | $3.85 | 4,436,100 | — | — |
| 2021-12-28 | $3.96 | $3.96 | 3,084,900 | — | — |
| 2021-12-27 | $4.18 | $4.18 | 2,031,000 | — | — |
| 2021-12-23 | $4.26 | $4.26 | 2,318,600 | — | — |
| 2021-12-22 | $4.22 | $4.22 | 1,881,600 | — | — |
| 2021-12-21 | $4.27 | $4.27 | 2,317,000 | — | — |
| 2021-12-20 | $4.10 | $4.10 | 2,159,400 | — | — |
| 2021-12-17 | $4.31 | $4.31 | 3,251,300 | — | — |
| 2021-12-16 | $3.99 | $3.99 | 2,525,600 | — | — |
| 2021-12-15 | $4.11 | $4.11 | 2,956,900 | — | — |
| 2021-12-14 | $4.08 | $4.08 | 2,140,600 | — | — |
| 2021-12-13 | $4.16 | $4.16 | 2,370,300 | — | — |
| 2021-12-10 | $4.26 | $4.26 | 1,974,500 | — | — |
| 2021-12-09 | $4.49 | $4.49 | 1,764,000 | — | — |
| 2021-12-08 | $4.60 | $4.60 | 2,149,800 | — | — |
| 2021-12-07 | $4.51 | $4.51 | 2,674,500 | — | — |
| 2021-12-06 | $4.32 | $4.32 | 2,676,000 | — | — |
| 2021-12-03 | $4.16 | $4.16 | 2,547,200 | — | — |
| 2021-12-02 | $4.40 | $4.40 | 3,453,500 | — | — |
| 2021-12-01 | $4.21 | $4.21 | 3,387,100 | — | — |
| 2021-11-30 | $4.53 | $4.53 | 3,161,300 | — | — |
| 2021-11-29 | $4.46 | $4.46 | 3,633,100 | — | — |
| 2021-11-26 | $4.67 | $4.67 | 1,947,200 | — | — |
| 2021-11-24 | $4.81 | $4.81 | 2,379,600 | — | — |
| 2021-11-23 | $4.68 | $4.68 | 3,054,100 | — | — |
| 2021-11-22 | $4.69 | $4.69 | 3,923,800 | — | — |
| 2021-11-19 | $4.93 | $4.93 | 3,292,800 | — | — |
| 2021-11-18 | $4.89 | $4.89 | 7,324,400 | — | — |
| 2021-11-17 | $5.55 | $5.55 | 2,961,800 | — | — |
| 2021-11-16 | $5.81 | $5.81 | 3,636,100 | — | — |
| 2021-11-15 | $5.94 | $5.94 | 7,380,000 | — | — |
| 2021-11-12 | $6.26 | $6.26 | 8,394,700 | — | — |
| 2021-11-11 | $5.68 | $5.68 | 4,262,200 | — | — |
| 2021-11-10 | $5.47 | $5.47 | 6,058,800 | — | — |
| 2021-11-09 | $5.70 | $5.70 | 14,509,400 | — | — |
| 2021-11-08 | $6.71 | $6.71 | 14,574,600 | — | — |
| 2021-11-05 | $5.34 | $5.34 | 4,875,000 | — | — |
| 2021-11-04 | $5.41 | $5.41 | 2,450,000 | — | — |
| 2021-11-03 | $5.52 | $5.52 | 2,238,700 | — | — |
| 2021-11-02 | $5.36 | $5.36 | 2,195,000 | — | — |
| 2021-11-01 | $5.42 | $5.42 | 3,043,200 | — | — |
| 2021-10-29 | $5.19 | $5.19 | 2,372,600 | — | — |
| 2021-10-28 | $5.28 | $5.28 | 2,105,200 | — | — |
| 2021-10-27 | $5.29 | $5.29 | 1,931,900 | — | — |
| 2021-10-26 | $5.48 | $5.48 | 1,841,900 | — | — |
| 2021-10-25 | $5.56 | $5.56 | 2,023,100 | — | — |
| 2021-10-22 | $5.65 | $5.65 | 2,002,600 | — | — |
| 2021-10-21 | $5.95 | $5.95 | 3,423,400 | — | — |
| 2021-10-20 | $5.80 | $5.80 | 3,121,800 | — | — |
| 2021-10-19 | $5.81 | $5.81 | 4,679,000 | — | — |
| 2021-10-18 | $5.36 | $5.36 | 1,780,900 | — | — |
| 2021-10-15 | $5.48 | $5.48 | 1,740,800 | — | — |
| 2021-10-14 | $5.53 | $5.53 | 2,475,300 | — | — |
| 2021-10-13 | $5.44 | $5.44 | 1,680,500 | — | — |
| 2021-10-12 | $5.39 | $5.39 | 1,142,600 | — | — |
| 2021-10-11 | $5.37 | $5.37 | 1,314,700 | — | — |
| 2021-10-08 | $5.48 | $5.48 | 1,233,000 | — | — |
| 2021-10-07 | $5.58 | $5.58 | 1,928,600 | — | — |
| 2021-10-06 | $5.47 | $5.47 | 1,899,300 | — | — |
| 2021-10-05 | $5.48 | $5.48 | 1,885,900 | — | — |
| 2021-10-04 | $5.49 | $5.49 | 1,896,300 | — | — |
| 2021-10-01 | $5.64 | $5.64 | 1,427,700 | — | — |
| 2021-09-30 | $5.66 | $5.66 | 1,619,900 | — | — |
| 2021-09-29 | $5.60 | $5.60 | 1,419,000 | — | — |
| 2021-09-28 | $5.65 | $5.65 | 2,009,100 | — | — |
| 2021-09-27 | $5.89 | $5.89 | 2,238,100 | — | — |
| 2021-09-24 | $5.70 | $5.70 | 2,225,300 | — | — |
| 2021-09-23 | $6.00 | $6.00 | 1,849,200 | — | — |
| 2021-09-22 | $5.90 | $5.90 | 2,165,900 | — | — |
| 2021-09-21 | $5.67 | $5.67 | 1,843,600 | — | — |
| 2021-09-20 | $5.72 | $5.72 | 2,229,200 | — | — |
| 2021-09-17 | $5.98 | $5.98 | 1,968,200 | — | — |
| 2021-09-16 | $5.93 | $5.93 | 954,900 | — | — |
| 2021-09-15 | $5.91 | $5.91 | 1,376,900 | — | — |
| 2021-09-14 | $5.83 | $5.83 | 2,427,100 | — | — |
| 2021-09-13 | $6.05 | $6.05 | 1,470,200 | — | — |
| 2021-09-10 | $6.13 | $6.13 | 1,503,600 | — | — |
| 2021-09-09 | $6.21 | $6.21 | 1,656,700 | — | — |
| 2021-09-08 | $6.16 | $6.16 | 1,950,900 | — | — |
| 2021-09-07 | $6.37 | $6.37 | 1,150,000 | — | — |
| 2021-09-03 | $6.50 | $6.50 | 1,372,300 | — | — |
| 2021-09-02 | $6.60 | $6.60 | 1,492,500 | — | — |
| 2021-09-01 | $6.47 | $6.47 | 1,610,800 | — | — |
| 2021-08-31 | $6.61 | $6.61 | 1,741,300 | — | — |
| 2021-08-30 | $6.41 | $6.41 | 1,294,500 | — | — |
| 2021-08-27 | $6.48 | $6.48 | 1,110,000 | — | — |
| 2021-08-26 | $6.41 | $6.41 | 1,266,700 | — | — |
| 2021-08-25 | $6.51 | $6.51 | 1,154,900 | — | — |
| 2021-08-24 | $6.59 | $6.59 | 1,519,300 | — | — |
| 2021-08-23 | $6.38 | $6.38 | 1,219,200 | — | — |
| 2021-08-20 | $6.17 | $6.17 | 1,250,100 | — | — |
| 2021-08-19 | $6.16 | $6.16 | 1,987,300 | — | — |
| 2021-08-18 | $6.40 | $6.40 | 1,812,300 | — | — |
| 2021-08-17 | $6.37 | $6.37 | 1,303,900 | — | — |
| 2021-08-16 | $6.42 | $6.42 | 2,149,500 | — | — |
| 2021-08-13 | $6.47 | $6.47 | 4,230,000 | — | — |
| 2021-08-12 | $6.64 | $6.64 | 3,011,500 | — | — |
| 2021-08-11 | $6.92 | $6.92 | 2,661,300 | — | — |
| 2021-08-10 | $7.24 | $7.24 | 1,778,600 | — | — |
| 2021-08-09 | $7.22 | $7.22 | 2,052,000 | — | — |
| 2021-08-06 | $7.31 | $7.31 | 1,522,800 | — | — |
| 2021-08-05 | $7.41 | $7.41 | 1,795,600 | — | — |
| 2021-08-04 | $7.11 | $7.11 | 1,384,200 | — | — |
| 2021-08-03 | $7.39 | $7.39 | 901,300 | — | — |
| 2021-08-02 | $7.33 | $7.33 | 967,900 | — | — |
| 2021-07-30 | $7.37 | $7.37 | 850,400 | — | — |
| 2021-07-29 | $7.56 | $7.56 | 1,248,600 | — | — |
| 2021-07-28 | $7.64 | $7.64 | 2,528,400 | — | — |
| 2021-07-27 | $7.13 | $7.13 | 1,351,200 | — | — |
| 2021-07-26 | $7.29 | $7.29 | 1,326,600 | — | — |
| 2021-07-23 | $7.15 | $7.15 | 871,400 | — | — |
| 2021-07-22 | $7.23 | $7.23 | 893,200 | — | — |
| 2021-07-21 | $7.43 | $7.43 | 923,500 | — | — |
| 2021-07-20 | $7.33 | $7.33 | 1,035,600 | — | — |
| 2021-07-19 | $7.16 | $7.16 | 2,036,200 | — | — |
| 2021-07-16 | $7.18 | $7.18 | 2,041,900 | — | — |
| 2021-07-15 | $7.54 | $7.54 | 1,708,500 | — | — |
| 2021-07-14 | $7.67 | $7.67 | 2,122,400 | — | — |
| 2021-07-13 | $8.11 | $8.11 | 2,630,000 | — | — |
| 2021-07-12 | $8.04 | $8.04 | 1,305,900 | — | — |
| 2021-07-09 | $8.07 | $8.07 | 1,050,000 | — | — |
| 2021-07-08 | $7.99 | $7.99 | 1,187,300 | — | — |
| 2021-07-07 | $8.00 | $8.00 | 2,308,000 | — | — |
| 2021-07-06 | $8.10 | $8.10 | 1,798,000 | — | — |
| 2021-07-02 | $8.35 | $8.35 | 1,616,200 | — | — |
| 2021-07-01 | $8.58 | $8.58 | 1,360,600 | — | — |
| 2021-06-30 | $8.60 | $8.60 | 2,330,600 | — | — |
| 2021-06-29 | $8.70 | $8.70 | 1,934,900 | — | — |
| 2021-06-28 | $8.89 | $8.89 | 2,108,200 | — | — |
| 2021-06-25 | $8.88 | $8.88 | 1,463,300 | — | — |
| 2021-06-24 | $9.03 | $9.03 | 2,402,200 | — | — |
| 2021-06-23 | $8.65 | $8.65 | 1,353,500 | — | — |
| 2021-06-22 | $8.52 | $8.52 | 1,241,800 | — | — |
| 2021-06-21 | $8.56 | $8.56 | 1,976,200 | — | — |
| 2021-06-18 | $8.35 | $8.35 | 1,887,900 | — | — |
| 2021-06-17 | $8.56 | $8.56 | 1,669,100 | — | — |
| 2021-06-16 | $8.61 | $8.61 | 1,676,900 | — | — |
| 2021-06-15 | $8.72 | $8.72 | 2,240,900 | — | — |
| 2021-06-14 | $8.87 | $8.87 | 3,489,600 | — | — |
| 2021-06-11 | $8.91 | $8.91 | 1,954,000 | — | — |
| 2021-06-10 | $8.76 | $8.76 | 2,508,900 | — | — |
| 2021-06-09 | $9.03 | $9.03 | 4,257,200 | — | — |
| 2021-06-08 | $8.95 | $8.95 | 3,283,600 | — | — |
| 2021-06-07 | $9.06 | $9.06 | 3,170,400 | — | — |
| 2021-06-04 | $8.61 | $8.61 | 4,020,100 | — | — |
| 2021-06-03 | $8.56 | $8.56 | 6,901,700 | — | — |
| 2021-06-02 | $8.97 | $8.97 | 6,217,800 | — | — |
| 2021-06-01 | $8.25 | $8.25 | 7,180,900 | — | — |
| 2021-05-28 | $9.01 | $9.01 | 15,461,000 | — | — |
| 2021-05-27 | $7.82 | $7.82 | 1,946,200 | — | — |
| 2021-05-26 | $7.77 | $7.77 | 1,680,700 | — | — |
| 2021-05-25 | $7.47 | $7.47 | 2,037,300 | — | — |
| 2021-05-24 | $7.34 | $7.34 | 1,214,000 | — | — |
| 2021-05-21 | $7.38 | $7.38 | 1,182,100 | — | — |
| 2021-05-20 | $7.42 | $7.42 | 1,313,800 | — | — |
| 2021-05-19 | $7.42 | $7.42 | 1,555,600 | — | — |
| 2021-05-18 | $7.53 | $7.53 | 1,578,000 | — | — |
| 2021-05-17 | $7.43 | $7.43 | 1,801,800 | — | — |
| 2021-05-14 | $7.29 | $7.29 | 1,769,500 | — | — |
| 2021-05-13 | $7.18 | $7.18 | 2,747,700 | — | — |
| 2021-05-12 | $7.16 | $7.16 | 2,172,300 | — | — |
| 2021-05-11 | $7.38 | $7.38 | 2,998,800 | — | — |
| 2021-05-10 | $7.29 | $7.29 | 3,797,700 | — | — |
| 2021-05-07 | $7.69 | $7.69 | 5,174,200 | — | — |
| 2021-05-06 | $7.62 | $7.62 | 2,838,200 | — | — |
| 2021-05-05 | $7.89 | $7.89 | 1,902,900 | — | — |
| 2021-05-04 | $7.96 | $7.96 | 2,758,900 | — | — |
| 2021-05-03 | $7.83 | $7.83 | 2,435,300 | — | — |
| 2021-04-30 | $8.14 | $8.14 | 1,346,200 | — | — |
| 2021-04-29 | $8.28 | $8.28 | 2,437,700 | — | — |
| 2021-04-28 | $8.42 | $8.42 | 2,213,000 | — | — |
| 2021-04-27 | $8.21 | $8.21 | 1,178,600 | — | — |
| 2021-04-26 | $8.36 | $8.36 | 1,520,400 | — | — |
| 2021-04-23 | $8.23 | $8.23 | 1,506,300 | — | — |
| 2021-04-22 | $8.03 | $8.03 | 2,373,200 | — | — |
| 2021-04-21 | $8.08 | $8.08 | 2,104,200 | — | — |
| 2021-04-20 | $7.71 | $7.71 | 3,457,900 | — | — |
| 2021-04-19 | $8.20 | $8.20 | 2,284,000 | — | — |
| 2021-04-16 | $8.36 | $8.36 | 2,235,500 | — | — |
| 2021-04-15 | $8.14 | $8.14 | 2,456,500 | — | — |
| 2021-04-14 | $8.24 | $8.24 | 1,854,900 | — | — |
| 2021-04-13 | $8.41 | $8.41 | 2,688,900 | — | — |
| 2021-04-12 | $8.17 | $8.17 | 3,788,400 | — | — |
| 2021-04-09 | $8.88 | $8.88 | 2,786,100 | — | — |
| 2021-04-08 | $8.79 | $8.79 | 1,830,300 | — | — |
| 2021-04-07 | $8.71 | $8.71 | 3,046,400 | — | — |
| 2021-04-06 | $9.13 | $9.13 | 1,985,300 | — | — |
| 2021-04-05 | $9.33 | $9.33 | 1,583,800 | — | — |
| 2021-04-01 | $9.41 | $9.41 | 2,312,600 | — | — |
| 2021-03-31 | $9.46 | $9.46 | 3,165,800 | — | — |
| 2021-03-30 | $9.30 | $9.30 | 1,764,600 | — | — |
| 2021-03-29 | $9.16 | $9.16 | 2,584,400 | — | — |
| 2021-03-26 | $9.29 | $9.29 | 2,709,100 | — | — |
| 2021-03-25 | $9.51 | $9.51 | 2,802,500 | — | — |
| 2021-03-24 | $9.26 | $9.26 | 3,384,300 | — | — |
| 2021-03-23 | $9.54 | $9.54 | 2,400,600 | — | — |
| 2021-03-22 | $9.75 | $9.75 | 2,421,900 | — | — |
| 2021-03-19 | $10.15 | $10.15 | 2,133,600 | — | — |
| 2021-03-18 | $9.79 | $9.79 | 3,900,200 | — | — |
| 2021-03-17 | $10.23 | $10.23 | 3,977,600 | — | — |
| 2021-03-16 | $10.19 | $10.19 | 3,675,900 | — | — |
| 2021-03-15 | $10.67 | $10.67 | 5,134,700 | — | — |
| 2021-03-12 | $10.34 | $10.34 | 4,066,900 | — | — |
| 2021-03-11 | $10.48 | $10.48 | 4,363,000 | — | — |
| 2021-03-10 | $9.73 | $9.73 | 3,708,300 | — | — |
| 2021-03-09 | $9.96 | $9.96 | 3,345,600 | — | — |
| 2021-03-08 | $9.44 | $9.44 | 3,046,400 | — | — |
| 2021-03-05 | $9.48 | $9.48 | 5,733,100 | — | — |
| 2021-03-04 | $9.64 | $9.64 | 6,800,000 | — | — |
| 2021-03-03 | $10.31 | $10.31 | 3,732,500 | — | — |
| 2021-03-02 | $10.62 | $10.62 | 6,069,400 | — | — |
| 2021-03-01 | $11.03 | $11.03 | 3,917,000 | — | — |
| 2021-02-26 | $10.45 | $10.45 | 5,245,600 | — | — |
| 2021-02-25 | $10.79 | $10.79 | 4,620,400 | — | — |
| 2021-02-24 | $11.41 | $11.41 | 4,466,000 | — | — |
| 2021-02-23 | $11.13 | $11.13 | 6,365,600 | — | — |
| 2021-02-22 | $11.69 | $11.69 | 4,551,600 | — | — |
| 2021-02-19 | $12.30 | $12.30 | 4,608,900 | — | — |
| 2021-02-18 | $11.72 | $11.72 | 6,125,900 | — | — |
| 2021-02-17 | $12.48 | $12.48 | 6,293,500 | — | — |
| 2021-02-16 | $13.19 | $13.19 | 11,061,300 | — | — |
| 2021-02-12 | $12.27 | $12.27 | 23,371,800 | — | — |
| 2021-02-11 | $12.15 | $12.15 | 25,226,700 | — | — |
| 2021-02-10 | $15.55 | $15.55 | 30,221,800 | — | — |
| 2021-02-09 | $13.59 | $13.59 | 14,040,500 | — | — |
| 2021-02-08 | $12.82 | $12.82 | 6,099,600 | — | — |
| 2021-02-05 | $12.01 | $12.01 | 3,803,900 | — | — |
| 2021-02-04 | $12.19 | $12.19 | 6,345,400 | — | — |
| 2021-02-03 | $12.25 | $12.25 | 12,799,700 | — | — |
| 2021-02-02 | $11.35 | $11.35 | 9,871,800 | — | — |
| 2021-02-01 | $10.20 | $10.20 | 2,873,300 | — | — |
| 2021-01-29 | $10.35 | $10.35 | 5,436,900 | — | — |
| 2021-01-28 | $10.48 | $10.48 | 3,858,300 | — | — |
| 2021-01-27 | $10.34 | $10.34 | 4,931,100 | — | — |
| 2021-01-26 | $10.38 | $10.38 | 5,212,700 | — | — |
| 2021-01-25 | $9.91 | $9.91 | 5,642,600 | — | — |
| 2021-01-22 | $10.65 | $10.65 | 2,825,300 | — | — |
| 2021-01-21 | $10.74 | $10.74 | 3,494,400 | — | — |
| 2021-01-20 | $10.95 | $10.95 | 3,050,800 | — | — |
| 2021-01-19 | $11.09 | $11.09 | 4,573,400 | — | — |
| 2021-01-15 | $10.93 | $10.93 | 9,244,300 | — | — |
| 2021-01-14 | $11.26 | $11.26 | 9,774,100 | — | — |
| 2021-01-13 | $10.70 | $10.70 | 9,588,600 | — | — |
| 2021-01-12 | $9.76 | $9.76 | 5,539,300 | — | — |
| 2021-01-11 | $9.80 | $9.80 | 8,303,000 | — | — |
| 2021-01-08 | $9.06 | $9.06 | 5,245,400 | — | — |
| 2021-01-07 | $8.81 | $8.81 | 10,473,500 | — | — |
| 2021-01-06 | $8.65 | $8.65 | 16,559,500 | — | — |
| 2021-01-05 | $7.52 | $7.52 | 4,570,200 | — | — |
| 2021-01-04 | $7.61 | $7.61 | 6,094,600 | — | — |