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
- 2015-10-08 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 | $4.33 | $4.33 | 642,800 | — | — |
| 2021-12-30 | $4.40 | $4.40 | 849,200 | — | — |
| 2021-12-29 | $4.47 | $4.47 | 957,000 | — | — |
| 2021-12-28 | $4.34 | $4.34 | 960,000 | — | — |
| 2021-12-27 | $4.23 | $4.23 | 1,380,300 | — | — |
| 2021-12-23 | $4.22 | $4.22 | 2,034,200 | — | — |
| 2021-12-22 | $4.05 | $4.05 | 3,973,200 | — | — |
| 2021-12-21 | $3.87 | $3.87 | 15,422,100 | — | — |
| 2021-12-20 | $6.45 | $6.45 | 1,189,600 | — | — |
| 2021-12-17 | $6.39 | $6.39 | 4,797,300 | — | — |
| 2021-12-16 | $6.32 | $6.32 | 854,400 | — | — |
| 2021-12-15 | $6.68 | $6.68 | 1,914,200 | — | — |
| 2021-12-14 | $6.05 | $6.05 | 1,123,300 | — | — |
| 2021-12-13 | $6.45 | $6.45 | 1,253,000 | — | — |
| 2021-12-10 | $6.29 | $6.29 | 991,400 | — | — |
| 2021-12-09 | $6.20 | $6.20 | 1,138,100 | — | — |
| 2021-12-08 | $6.26 | $6.26 | 856,800 | — | — |
| 2021-12-07 | $5.82 | $5.82 | 552,600 | — | — |
| 2021-12-06 | $5.73 | $5.73 | 1,125,400 | — | — |
| 2021-12-03 | $6.61 | $6.61 | 828,300 | — | — |
| 2021-12-02 | $6.90 | $6.90 | 876,100 | — | — |
| 2021-12-01 | $6.70 | $6.70 | 1,168,300 | — | — |
| 2021-11-30 | $6.61 | $6.61 | 2,295,200 | — | — |
| 2021-11-29 | $6.52 | $6.52 | 1,024,800 | — | — |
| 2021-11-26 | $6.75 | $6.75 | 829,200 | — | — |
| 2021-11-24 | $7.04 | $7.04 | 626,100 | — | — |
| 2021-11-23 | $7.21 | $7.21 | 1,266,400 | — | — |
| 2021-11-22 | $7.31 | $7.31 | 810,500 | — | — |
| 2021-11-19 | $7.34 | $7.34 | 818,600 | — | — |
| 2021-11-18 | $7.22 | $7.22 | 1,147,300 | — | — |
| 2021-11-17 | $7.37 | $7.37 | 924,300 | — | — |
| 2021-11-16 | $7.39 | $7.39 | 844,800 | — | — |
| 2021-11-15 | $7.26 | $7.26 | 953,700 | — | — |
| 2021-11-12 | $7.02 | $7.02 | 794,700 | — | — |
| 2021-11-11 | $7.01 | $7.01 | 903,400 | — | — |
| 2021-11-10 | $7.08 | $7.08 | 1,156,400 | — | — |
| 2021-11-09 | $7.00 | $7.00 | 1,117,500 | — | — |
| 2021-11-08 | $6.97 | $6.97 | 1,025,800 | — | — |
| 2021-11-05 | $6.60 | $6.60 | 876,000 | — | — |
| 2021-11-04 | $5.98 | $5.98 | 1,028,900 | — | — |
| 2021-11-03 | $6.10 | $6.10 | 564,400 | — | — |
| 2021-11-02 | $5.91 | $5.91 | 464,300 | — | — |
| 2021-11-01 | $5.68 | $5.68 | 874,400 | — | — |
| 2021-10-29 | $5.93 | $5.93 | 819,900 | — | — |
| 2021-10-28 | $5.94 | $5.94 | 981,500 | — | — |
| 2021-10-27 | $5.48 | $5.48 | 802,200 | — | — |
| 2021-10-26 | $5.40 | $5.40 | 357,300 | — | — |
| 2021-10-25 | $5.33 | $5.33 | 519,200 | — | — |
| 2021-10-22 | $5.34 | $5.34 | 838,800 | — | — |
| 2021-10-21 | $5.11 | $5.11 | 222,500 | — | — |
| 2021-10-20 | $5.07 | $5.07 | 253,600 | — | — |
| 2021-10-19 | $5.04 | $5.04 | 243,000 | — | — |
| 2021-10-18 | $5.00 | $5.00 | 439,800 | — | — |
| 2021-10-15 | $5.14 | $5.14 | 376,700 | — | — |
| 2021-10-14 | $5.19 | $5.19 | 314,200 | — | — |
| 2021-10-13 | $5.15 | $5.15 | 379,900 | — | — |
| 2021-10-12 | $5.09 | $5.09 | 366,300 | — | — |
| 2021-10-11 | $4.98 | $4.98 | 172,800 | — | — |
| 2021-10-08 | $4.83 | $4.83 | 335,100 | — | — |
| 2021-10-07 | $4.87 | $4.87 | 194,500 | — | — |
| 2021-10-06 | $4.89 | $4.89 | 327,900 | — | — |
| 2021-10-05 | $4.89 | $4.89 | 231,900 | — | — |
| 2021-10-04 | $5.00 | $5.00 | 400,700 | — | — |
| 2021-10-01 | $5.11 | $5.11 | 283,700 | — | — |
| 2021-09-30 | $5.09 | $5.09 | 341,400 | — | — |
| 2021-09-29 | $4.93 | $4.93 | 438,000 | — | — |
| 2021-09-28 | $5.16 | $5.16 | 435,900 | — | — |
| 2021-09-27 | $5.41 | $5.41 | 341,600 | — | — |
| 2021-09-24 | $5.26 | $5.26 | 383,000 | — | — |
| 2021-09-23 | $5.44 | $5.44 | 330,000 | — | — |
| 2021-09-22 | $5.25 | $5.25 | 791,900 | — | — |
| 2021-09-21 | $5.46 | $5.46 | 663,900 | — | — |
| 2021-09-20 | $5.19 | $5.19 | 551,400 | — | — |
| 2021-09-17 | $5.23 | $5.23 | 2,058,400 | — | — |
| 2021-09-16 | $5.06 | $5.06 | 773,700 | — | — |
| 2021-09-15 | $4.97 | $4.97 | 485,100 | — | — |
| 2021-09-14 | $5.00 | $5.00 | 595,200 | — | — |
| 2021-09-13 | $5.28 | $5.28 | 909,500 | — | — |
| 2021-09-10 | $5.12 | $5.12 | 466,500 | — | — |
| 2021-09-09 | $5.17 | $5.17 | 520,200 | — | — |
| 2021-09-08 | $5.10 | $5.10 | 495,900 | — | — |
| 2021-09-07 | $5.15 | $5.15 | 474,200 | — | — |
| 2021-09-03 | $5.14 | $5.14 | 760,400 | — | — |
| 2021-09-02 | $5.23 | $5.23 | 391,100 | — | — |
| 2021-09-01 | $5.20 | $5.20 | 338,300 | — | — |
| 2021-08-31 | $5.12 | $5.12 | 292,700 | — | — |
| 2021-08-30 | $5.07 | $5.07 | 364,900 | — | — |
| 2021-08-27 | $5.19 | $5.19 | 620,200 | — | — |
| 2021-08-26 | $5.05 | $5.05 | 586,500 | — | — |
| 2021-08-25 | $5.03 | $5.03 | 798,400 | — | — |
| 2021-08-24 | $4.98 | $4.98 | 880,400 | — | — |
| 2021-08-23 | $4.88 | $4.88 | 807,100 | — | — |
| 2021-08-20 | $4.66 | $4.66 | 623,300 | — | — |
| 2021-08-19 | $4.32 | $4.32 | 912,800 | — | — |
| 2021-08-18 | $4.60 | $4.60 | 532,800 | — | — |
| 2021-08-17 | $4.89 | $4.89 | 604,600 | — | — |
| 2021-08-16 | $4.81 | $4.81 | 566,300 | — | — |
| 2021-08-13 | $4.85 | $4.85 | 848,900 | — | — |
| 2021-08-12 | $4.95 | $4.95 | 612,100 | — | — |
| 2021-08-11 | $4.88 | $4.88 | 712,100 | — | — |
| 2021-08-10 | $4.91 | $4.91 | 1,672,500 | — | — |
| 2021-08-09 | $5.19 | $5.19 | 854,400 | — | — |
| 2021-08-06 | $5.25 | $5.25 | 1,404,700 | — | — |
| 2021-08-05 | $5.79 | $5.79 | 620,100 | — | — |
| 2021-08-04 | $5.58 | $5.58 | 606,700 | — | — |
| 2021-08-03 | $5.74 | $5.74 | 402,300 | — | — |
| 2021-08-02 | $5.61 | $5.61 | 369,500 | — | — |
| 2021-07-30 | $5.41 | $5.41 | 349,800 | — | — |
| 2021-07-29 | $5.55 | $5.55 | 358,400 | — | — |
| 2021-07-28 | $5.71 | $5.71 | 593,400 | — | — |
| 2021-07-27 | $5.44 | $5.44 | 418,000 | — | — |
| 2021-07-26 | $5.46 | $5.46 | 452,500 | — | — |
| 2021-07-23 | $5.55 | $5.55 | 462,300 | — | — |
| 2021-07-22 | $5.63 | $5.63 | 667,400 | — | — |
| 2021-07-21 | $5.89 | $5.89 | 592,400 | — | — |
| 2021-07-20 | $5.77 | $5.77 | 795,500 | — | — |
| 2021-07-19 | $5.71 | $5.71 | 561,400 | — | — |
| 2021-07-16 | $5.79 | $5.79 | 533,600 | — | — |
| 2021-07-15 | $5.88 | $5.88 | 725,900 | — | — |
| 2021-07-14 | $5.80 | $5.80 | 839,100 | — | — |
| 2021-07-13 | $5.96 | $5.96 | 1,036,400 | — | — |
| 2021-07-12 | $6.12 | $6.12 | 421,400 | — | — |
| 2021-07-09 | $6.07 | $6.07 | 777,200 | — | — |
| 2021-07-08 | $6.00 | $6.00 | 488,100 | — | — |
| 2021-07-07 | $5.92 | $5.92 | 868,600 | — | — |
| 2021-07-06 | $6.08 | $6.08 | 453,900 | — | — |
| 2021-07-02 | $6.24 | $6.24 | 755,200 | — | — |
| 2021-07-01 | $6.43 | $6.43 | 858,000 | — | — |
| 2021-06-30 | $6.33 | $6.33 | 899,900 | — | — |
| 2021-06-29 | $6.47 | $6.47 | 816,800 | — | — |
| 2021-06-28 | $6.49 | $6.49 | 831,400 | — | — |
| 2021-06-25 | $6.45 | $6.45 | 2,468,400 | — | — |
| 2021-06-24 | $6.70 | $6.70 | 726,900 | — | — |
| 2021-06-23 | $6.68 | $6.68 | 854,300 | — | — |
| 2021-06-22 | $6.93 | $6.93 | 718,900 | — | — |
| 2021-06-21 | $7.05 | $7.05 | 759,100 | — | — |
| 2021-06-18 | $7.18 | $7.18 | 2,252,100 | — | — |
| 2021-06-17 | $7.17 | $7.17 | 396,500 | — | — |
| 2021-06-16 | $7.13 | $7.13 | 568,200 | — | — |
| 2021-06-15 | $7.08 | $7.08 | 462,400 | — | — |
| 2021-06-14 | $7.24 | $7.24 | 572,100 | — | — |
| 2021-06-11 | $7.16 | $7.16 | 354,100 | — | — |
| 2021-06-10 | $7.22 | $7.22 | 388,500 | — | — |
| 2021-06-09 | $7.05 | $7.05 | 533,100 | — | — |
| 2021-06-08 | $6.98 | $6.98 | 518,300 | — | — |
| 2021-06-07 | $7.03 | $7.03 | 893,500 | — | — |
| 2021-06-04 | $6.77 | $6.77 | 806,600 | — | — |
| 2021-06-03 | $6.80 | $6.80 | 658,400 | — | — |
| 2021-06-02 | $6.72 | $6.72 | 1,410,500 | — | — |
| 2021-06-01 | $6.86 | $6.86 | 999,000 | — | — |
| 2021-05-28 | $7.16 | $7.16 | 1,041,900 | — | — |
| 2021-05-27 | $8.19 | $8.19 | 422,200 | — | — |
| 2021-05-26 | $8.22 | $8.22 | 460,400 | — | — |
| 2021-05-25 | $7.99 | $7.99 | 667,000 | — | — |
| 2021-05-24 | $8.23 | $8.23 | 694,700 | — | — |
| 2021-05-21 | $8.41 | $8.41 | 361,900 | — | — |
| 2021-05-20 | $8.38 | $8.38 | 442,000 | — | — |
| 2021-05-19 | $8.23 | $8.23 | 755,500 | — | — |
| 2021-05-18 | $8.40 | $8.40 | 761,000 | — | — |
| 2021-05-17 | $8.39 | $8.39 | 712,100 | — | — |
| 2021-05-14 | $8.16 | $8.16 | 1,107,300 | — | — |
| 2021-05-13 | $8.23 | $8.23 | 1,601,400 | — | — |
| 2021-05-12 | $7.91 | $7.91 | 779,700 | — | — |
| 2021-05-11 | $8.15 | $8.15 | 837,700 | — | — |
| 2021-05-10 | $8.13 | $8.13 | 779,400 | — | — |
| 2021-05-07 | $8.55 | $8.55 | 663,800 | — | — |
| 2021-05-06 | $8.15 | $8.15 | 1,040,100 | — | — |
| 2021-05-05 | $8.53 | $8.53 | 1,402,100 | — | — |
| 2021-05-04 | $8.63 | $8.63 | 3,353,200 | — | — |
| 2021-05-03 | $9.50 | $9.50 | 2,454,300 | — | — |
| 2021-04-30 | $9.36 | $9.36 | 3,230,800 | — | — |
| 2021-04-29 | $9.49 | $9.49 | 1,059,000 | — | — |
| 2021-04-28 | $9.91 | $9.91 | 787,400 | — | — |
| 2021-04-27 | $9.55 | $9.55 | 749,500 | — | — |
| 2021-04-26 | $9.49 | $9.49 | 731,400 | — | — |
| 2021-04-23 | $9.16 | $9.16 | 1,148,300 | — | — |
| 2021-04-22 | $8.96 | $8.96 | 1,116,500 | — | — |
| 2021-04-21 | $8.53 | $8.53 | 889,000 | — | — |
| 2021-04-20 | $7.96 | $7.96 | 648,600 | — | — |
| 2021-04-19 | $7.60 | $7.60 | 579,000 | — | — |
| 2021-04-16 | $7.51 | $7.51 | 940,000 | — | — |
| 2021-04-15 | $7.65 | $7.65 | 1,146,200 | — | — |
| 2021-04-14 | $7.22 | $7.22 | 1,273,300 | — | — |
| 2021-04-13 | $6.83 | $6.83 | 1,137,600 | — | — |
| 2021-04-12 | $6.74 | $6.74 | 1,515,100 | — | — |
| 2021-04-09 | $7.72 | $7.72 | 1,001,600 | — | — |
| 2021-04-08 | $7.81 | $7.81 | 669,100 | — | — |
| 2021-04-07 | $7.60 | $7.60 | 626,600 | — | — |
| 2021-04-06 | $8.19 | $8.19 | 1,063,600 | — | — |
| 2021-04-05 | $8.38 | $8.38 | 834,600 | — | — |
| 2021-04-01 | $7.87 | $7.87 | 437,500 | — | — |
| 2021-03-31 | $7.73 | $7.73 | 897,600 | — | — |
| 2021-03-30 | $7.40 | $7.40 | 613,800 | — | — |
| 2021-03-29 | $7.59 | $7.59 | 992,400 | — | — |
| 2021-03-26 | $7.62 | $7.62 | 665,900 | — | — |
| 2021-03-25 | $7.94 | $7.94 | 867,400 | — | — |
| 2021-03-24 | $7.92 | $7.92 | 879,200 | — | — |
| 2021-03-23 | $8.76 | $8.76 | 1,429,500 | — | — |
| 2021-03-22 | $8.52 | $8.52 | 559,100 | — | — |
| 2021-03-19 | $8.27 | $8.27 | 4,857,000 | — | — |
| 2021-03-18 | $8.04 | $8.04 | 537,400 | — | — |
| 2021-03-17 | $8.46 | $8.46 | 475,100 | — | — |
| 2021-03-16 | $8.49 | $8.49 | 512,600 | — | — |
| 2021-03-15 | $8.76 | $8.76 | 748,200 | — | — |
| 2021-03-12 | $8.50 | $8.50 | 571,100 | — | — |
| 2021-03-11 | $8.63 | $8.63 | 764,200 | — | — |
| 2021-03-10 | $8.25 | $8.25 | 578,600 | — | — |
| 2021-03-09 | $8.21 | $8.21 | 585,700 | — | — |
| 2021-03-08 | $7.65 | $7.65 | 536,400 | — | — |
| 2021-03-05 | $7.78 | $7.78 | 820,100 | — | — |
| 2021-03-04 | $7.60 | $7.60 | 942,300 | — | — |
| 2021-03-03 | $8.21 | $8.21 | 744,800 | — | — |
| 2021-03-02 | $8.34 | $8.34 | 604,800 | — | — |
| 2021-03-01 | $8.45 | $8.45 | 808,500 | — | — |
| 2021-02-26 | $7.85 | $7.85 | 1,413,800 | — | — |
| 2021-02-25 | $7.86 | $7.86 | 687,800 | — | — |
| 2021-02-24 | $8.04 | $8.04 | 528,000 | — | — |
| 2021-02-23 | $8.01 | $8.01 | 958,100 | — | — |
| 2021-02-22 | $8.49 | $8.49 | 767,900 | — | — |
| 2021-02-19 | $8.92 | $8.92 | 603,700 | — | — |
| 2021-02-18 | $8.73 | $8.73 | 693,100 | — | — |
| 2021-02-17 | $8.60 | $8.60 | 603,100 | — | — |
| 2021-02-16 | $8.64 | $8.64 | 817,000 | — | — |
| 2021-02-12 | $9.00 | $9.00 | 1,935,000 | — | — |
| 2021-02-11 | $8.24 | $8.24 | 679,100 | — | — |
| 2021-02-10 | $8.54 | $8.54 | 765,600 | — | — |
| 2021-02-09 | $8.76 | $8.76 | 721,800 | — | — |
| 2021-02-08 | $8.78 | $8.78 | 1,235,900 | — | — |
| 2021-02-05 | $8.04 | $8.04 | 939,100 | — | — |
| 2021-02-04 | $7.70 | $7.70 | 1,009,500 | — | — |
| 2021-02-03 | $7.50 | $7.50 | 1,017,300 | — | — |
| 2021-02-02 | $7.68 | $7.68 | 1,386,300 | — | — |
| 2021-02-01 | $7.57 | $7.57 | 1,530,400 | — | — |
| 2021-01-29 | $6.91 | $6.91 | 1,210,100 | — | — |
| 2021-01-28 | $7.01 | $7.01 | 1,323,900 | — | — |
| 2021-01-27 | $6.94 | $6.94 | 1,944,400 | — | — |
| 2021-01-26 | $6.90 | $6.90 | 1,540,900 | — | — |
| 2021-01-25 | $7.10 | $7.10 | 1,879,400 | — | — |
| 2021-01-22 | $6.65 | $6.65 | 2,320,600 | — | — |
| 2021-01-21 | $6.60 | $6.60 | 6,769,000 | — | — |
| 2021-01-20 | $8.16 | $8.16 | 1,452,100 | — | — |
| 2021-01-19 | $8.48 | $8.48 | 609,500 | — | — |
| 2021-01-15 | $7.93 | $7.93 | 505,700 | — | — |
| 2021-01-14 | $7.85 | $7.85 | 466,100 | — | — |
| 2021-01-13 | $7.68 | $7.68 | 225,400 | — | — |
| 2021-01-12 | $7.64 | $7.64 | 302,700 | — | — |
| 2021-01-11 | $7.50 | $7.50 | 413,300 | — | — |
| 2021-01-08 | $7.40 | $7.40 | 294,300 | — | — |
| 2021-01-07 | $7.19 | $7.19 | 329,500 | — | — |
| 2021-01-06 | $7.12 | $7.12 | 534,600 | — | — |
| 2021-01-05 | $6.91 | $6.91 | 593,300 | — | — |
| 2021-01-04 | $6.78 | $6.78 | 537,800 | — | — |