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
- 2014-10-22 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 | $3.20 | $3.20 | 247,750 | — | — |
| 2021-12-30 | $3.34 | $3.34 | 256,550 | — | — |
| 2021-12-29 | $3.22 | $3.22 | 85,700 | — | — |
| 2021-12-28 | $3.30 | $3.30 | 89,550 | — | — |
| 2021-12-27 | $3.40 | $3.40 | 217,550 | — | — |
| 2021-12-23 | $3.38 | $3.38 | 452,850 | — | — |
| 2021-12-22 | $3.20 | $3.20 | 2,848,400 | — | — |
| 2021-12-21 | $2.78 | $2.78 | 7,699,900 | — | — |
| 2021-12-20 | $5.40 | $5.40 | 124,400 | — | — |
| 2021-12-17 | $5.54 | $5.54 | 442,300 | — | — |
| 2021-12-16 | $5.30 | $5.30 | 56,100 | — | — |
| 2021-12-15 | $5.40 | $5.40 | 57,600 | — | — |
| 2021-12-14 | $5.34 | $5.34 | 62,400 | — | — |
| 2021-12-13 | $5.22 | $5.22 | 64,550 | — | — |
| 2021-12-10 | $5.34 | $5.34 | 48,200 | — | — |
| 2021-12-09 | $5.48 | $5.48 | 61,250 | — | — |
| 2021-12-08 | $5.70 | $5.70 | 91,700 | — | — |
| 2021-12-07 | $5.76 | $5.76 | 66,950 | — | — |
| 2021-12-06 | $5.62 | $5.62 | 45,950 | — | — |
| 2021-12-03 | $5.44 | $5.44 | 69,050 | — | — |
| 2021-12-02 | $5.62 | $5.62 | 58,500 | — | — |
| 2021-12-01 | $5.74 | $5.74 | 71,000 | — | — |
| 2021-11-30 | $6.00 | $6.00 | 24,300 | — | — |
| 2021-11-29 | $6.14 | $6.14 | 20,300 | — | — |
| 2021-11-26 | $6.00 | $6.00 | 24,250 | — | — |
| 2021-11-24 | $6.02 | $6.02 | 59,700 | — | — |
| 2021-11-23 | $5.92 | $5.92 | 13,700 | — | — |
| 2021-11-22 | $5.88 | $5.88 | 24,050 | — | — |
| 2021-11-19 | $6.12 | $6.12 | 20,250 | — | — |
| 2021-11-18 | $6.14 | $6.14 | 14,500 | — | — |
| 2021-11-17 | $6.06 | $6.06 | 14,750 | — | — |
| 2021-11-16 | $6.16 | $6.16 | 32,650 | — | — |
| 2021-11-15 | $6.20 | $6.20 | 23,250 | — | — |
| 2021-11-12 | $6.18 | $6.18 | 17,300 | — | — |
| 2021-11-11 | $6.38 | $6.38 | 49,600 | — | — |
| 2021-11-10 | $6.26 | $6.26 | 42,400 | — | — |
| 2021-11-09 | $6.26 | $6.26 | 38,900 | — | — |
| 2021-11-08 | $6.26 | $6.26 | 145,200 | — | — |
| 2021-11-05 | $6.02 | $6.02 | 394,250 | — | — |
| 2021-11-04 | $6.00 | $6.00 | 616,750 | — | — |
| 2021-11-03 | $5.96 | $5.96 | 1,284,750 | — | — |
| 2021-11-02 | $6.12 | $6.12 | 1,503,400 | — | — |
| 2021-11-01 | $6.50 | $6.50 | 1,140,700 | — | — |
| 2021-10-29 | $6.06 | $6.06 | 920,100 | — | — |
| 2021-10-28 | $6.12 | $6.12 | 547,000 | — | — |
| 2021-10-27 | $7.20 | $7.20 | 405,400 | — | — |
| 2021-10-26 | $10.10 | $10.10 | 70,350 | — | — |
| 2021-10-25 | $10.26 | $10.26 | 37,950 | — | — |
| 2021-10-22 | $11.04 | $11.04 | 13,650 | — | — |
| 2021-10-21 | $11.16 | $11.16 | 37,700 | — | — |
| 2021-10-20 | $10.74 | $10.74 | 14,100 | — | — |
| 2021-10-19 | $10.74 | $10.74 | 12,250 | — | — |
| 2021-10-18 | $10.56 | $10.56 | 20,500 | — | — |
| 2021-10-15 | $10.60 | $10.60 | 41,550 | — | — |
| 2021-10-14 | $9.72 | $9.72 | 8,100 | — | — |
| 2021-10-13 | $9.82 | $9.82 | 5,250 | — | — |
| 2021-10-12 | $9.86 | $9.86 | 9,150 | — | — |
| 2021-10-11 | $9.90 | $9.90 | 6,550 | — | — |
| 2021-10-08 | $10.04 | $10.04 | 42,250 | — | — |
| 2021-10-07 | $9.36 | $9.36 | 71,800 | — | — |
| 2021-10-06 | $9.38 | $9.38 | 27,950 | — | — |
| 2021-10-05 | $9.86 | $9.86 | 23,000 | — | — |
| 2021-10-04 | $9.86 | $9.86 | 22,650 | — | — |
| 2021-10-01 | $9.56 | $9.56 | 15,300 | — | — |
| 2021-09-30 | $9.80 | $9.80 | 18,600 | — | — |
| 2021-09-29 | $9.48 | $9.48 | 20,750 | — | — |
| 2021-09-28 | $9.82 | $9.82 | 12,500 | — | — |
| 2021-09-27 | $10.02 | $10.02 | 17,150 | — | — |
| 2021-09-24 | $10.02 | $10.02 | 52,250 | — | — |
| 2021-09-23 | $10.12 | $10.12 | 21,450 | — | — |
| 2021-09-22 | $10.16 | $10.16 | 11,950 | — | — |
| 2021-09-21 | $9.98 | $9.98 | 18,300 | — | — |
| 2021-09-20 | $10.14 | $10.14 | 59,500 | — | — |
| 2021-09-17 | $10.22 | $10.22 | 25,900 | — | — |
| 2021-09-16 | $10.26 | $10.26 | 18,050 | — | — |
| 2021-09-15 | $10.42 | $10.42 | 14,850 | — | — |
| 2021-09-14 | $9.88 | $9.88 | 115,200 | — | — |
| 2021-09-13 | $10.06 | $10.06 | 35,500 | — | — |
| 2021-09-10 | $10.48 | $10.48 | 51,900 | — | — |
| 2021-09-09 | $10.70 | $10.70 | 19,550 | — | — |
| 2021-09-08 | $10.88 | $10.88 | 6,750 | — | — |
| 2021-09-07 | $10.90 | $10.90 | 13,800 | — | — |
| 2021-09-03 | $11.34 | $11.34 | 19,300 | — | — |
| 2021-09-02 | $10.94 | $10.94 | 11,200 | — | — |
| 2021-09-01 | $11.20 | $11.20 | 31,000 | — | — |
| 2021-08-31 | $11.84 | $11.84 | 39,600 | — | — |
| 2021-08-30 | $11.08 | $11.08 | 30,550 | — | — |
| 2021-08-27 | $10.46 | $10.46 | 11,000 | — | — |
| 2021-08-26 | $9.88 | $9.88 | 14,250 | — | — |
| 2021-08-25 | $10.06 | $10.06 | 15,850 | — | — |
| 2021-08-24 | $10.26 | $10.26 | 26,100 | — | — |
| 2021-08-23 | $10.26 | $10.26 | 12,000 | — | — |
| 2021-08-20 | $9.94 | $9.94 | 12,750 | — | — |
| 2021-08-19 | $9.80 | $9.80 | 19,550 | — | — |
| 2021-08-18 | $10.00 | $10.00 | 26,400 | — | — |
| 2021-08-17 | $9.58 | $9.58 | 22,550 | — | — |
| 2021-08-16 | $9.76 | $9.76 | 36,700 | — | — |
| 2021-08-13 | $9.74 | $9.74 | 5,350 | — | — |
| 2021-08-12 | $9.84 | $9.84 | 77,950 | — | — |
| 2021-08-11 | $9.50 | $9.50 | 7,200 | — | — |
| 2021-08-10 | $9.52 | $9.52 | 19,550 | — | — |
| 2021-08-09 | $9.64 | $9.64 | 16,750 | — | — |
| 2021-08-06 | $9.56 | $9.56 | 52,100 | — | — |
| 2021-08-05 | $9.42 | $9.42 | 47,900 | — | — |
| 2021-08-04 | $9.44 | $9.44 | 58,050 | — | — |
| 2021-08-03 | $9.94 | $9.94 | 71,950 | — | — |
| 2021-08-02 | $10.74 | $10.74 | 50,700 | — | — |
| 2021-07-30 | $10.40 | $10.40 | 36,100 | — | — |
| 2021-07-29 | $10.84 | $10.84 | 32,250 | — | — |
| 2021-07-28 | $11.56 | $11.56 | 31,850 | — | — |
| 2021-07-27 | $10.40 | $10.40 | 23,500 | — | — |
| 2021-07-26 | $10.60 | $10.60 | 10,650 | — | — |
| 2021-07-23 | $10.72 | $10.72 | 25,950 | — | — |
| 2021-07-22 | $10.06 | $10.06 | 12,450 | — | — |
| 2021-07-21 | $10.32 | $10.32 | 14,300 | — | — |
| 2021-07-20 | $9.86 | $9.86 | 38,200 | — | — |
| 2021-07-19 | $9.94 | $9.94 | 101,450 | — | — |
| 2021-07-16 | $10.48 | $10.48 | 14,850 | — | — |
| 2021-07-15 | $10.38 | $10.38 | 24,300 | — | — |
| 2021-07-14 | $10.44 | $10.44 | 22,250 | — | — |
| 2021-07-13 | $10.48 | $10.48 | 16,200 | — | — |
| 2021-07-12 | $10.70 | $10.70 | 11,050 | — | — |
| 2021-07-09 | $11.14 | $11.14 | 16,250 | — | — |
| 2021-07-08 | $10.70 | $10.70 | 31,700 | — | — |
| 2021-07-07 | $11.28 | $11.28 | 67,850 | — | — |
| 2021-07-06 | $11.12 | $11.12 | 17,500 | — | — |
| 2021-07-02 | $11.38 | $11.38 | 18,000 | — | — |
| 2021-07-01 | $11.38 | $11.38 | 31,200 | — | — |
| 2021-06-30 | $10.92 | $10.92 | 30,450 | — | — |
| 2021-06-29 | $11.24 | $11.24 | 33,850 | — | — |
| 2021-06-28 | $11.28 | $11.28 | 22,850 | — | — |
| 2021-06-25 | $11.42 | $11.42 | 16,550 | — | — |
| 2021-06-24 | $11.46 | $11.46 | 23,800 | — | — |
| 2021-06-23 | $11.52 | $11.52 | 17,350 | — | — |
| 2021-06-22 | $11.56 | $11.56 | 35,150 | — | — |
| 2021-06-21 | $12.17 | $12.17 | 26,900 | — | — |
| 2021-06-18 | $12.12 | $12.12 | 13,100 | — | — |
| 2021-06-17 | $12.50 | $12.50 | 45,900 | — | — |
| 2021-06-16 | $12.46 | $12.46 | 24,900 | — | — |
| 2021-06-15 | $12.64 | $12.64 | 21,600 | — | — |
| 2021-06-14 | $12.82 | $12.82 | 40,300 | — | — |
| 2021-06-11 | $12.22 | $12.22 | 31,450 | — | — |
| 2021-06-10 | $11.92 | $11.92 | 20,100 | — | — |
| 2021-06-09 | $12.04 | $12.04 | 52,000 | — | — |
| 2021-06-08 | $11.36 | $11.36 | 37,900 | — | — |
| 2021-06-07 | $11.26 | $11.26 | 19,200 | — | — |
| 2021-06-04 | $11.08 | $11.08 | 27,250 | — | — |
| 2021-06-03 | $10.94 | $10.94 | 58,650 | — | — |
| 2021-06-02 | $11.30 | $11.30 | 61,250 | — | — |
| 2021-06-01 | $11.54 | $11.54 | 47,200 | — | — |
| 2021-05-28 | $11.70 | $11.70 | 34,600 | — | — |
| 2021-05-27 | $11.70 | $11.70 | 29,300 | — | — |
| 2021-05-26 | $11.78 | $11.78 | 51,050 | — | — |
| 2021-05-25 | $11.70 | $11.70 | 16,950 | — | — |
| 2021-05-24 | $11.60 | $11.60 | 67,650 | — | — |
| 2021-05-21 | $12.20 | $12.20 | 76,950 | — | — |
| 2021-05-20 | $12.38 | $12.38 | 28,200 | — | — |
| 2021-05-19 | $12.08 | $12.08 | 52,050 | — | — |
| 2021-05-18 | $13.06 | $13.06 | 22,550 | — | — |
| 2021-05-17 | $12.86 | $12.86 | 63,650 | — | — |
| 2021-05-14 | $12.58 | $12.58 | 22,800 | — | — |
| 2021-05-13 | $12.00 | $12.00 | 49,550 | — | — |
| 2021-05-12 | $12.08 | $12.08 | 32,300 | — | — |
| 2021-05-11 | $12.38 | $12.38 | 38,650 | — | — |
| 2021-05-10 | $12.44 | $12.44 | 53,250 | — | — |
| 2021-05-07 | $12.94 | $12.94 | 99,900 | — | — |
| 2021-05-06 | $12.02 | $12.02 | 141,600 | — | — |
| 2021-05-05 | $12.82 | $12.82 | 178,450 | — | — |
| 2021-05-04 | $13.02 | $13.02 | 170,150 | — | — |
| 2021-05-03 | $12.30 | $12.30 | 131,350 | — | — |
| 2021-04-30 | $13.06 | $13.06 | 143,450 | — | — |
| 2021-04-29 | $12.68 | $12.68 | 57,250 | — | — |
| 2021-04-28 | $12.56 | $12.56 | 51,850 | — | — |
| 2021-04-27 | $12.30 | $12.30 | 46,400 | — | — |
| 2021-04-26 | $12.28 | $12.28 | 57,200 | — | — |
| 2021-04-23 | $12.08 | $12.08 | 26,050 | — | — |
| 2021-04-22 | $12.12 | $12.12 | 31,650 | — | — |
| 2021-04-21 | $12.30 | $12.30 | 57,250 | — | — |
| 2021-04-20 | $11.78 | $11.78 | 29,450 | — | — |
| 2021-04-19 | $11.96 | $11.96 | 30,350 | — | — |
| 2021-04-16 | $12.08 | $12.08 | 33,800 | — | — |
| 2021-04-15 | $12.50 | $12.50 | 84,400 | — | — |
| 2021-04-14 | $12.90 | $12.90 | 198,500 | — | — |
| 2021-04-13 | $11.78 | $11.78 | 37,050 | — | — |
| 2021-04-12 | $11.36 | $11.36 | 31,500 | — | — |
| 2021-04-09 | $11.48 | $11.48 | 66,800 | — | — |
| 2021-04-08 | $11.86 | $11.86 | 88,100 | — | — |
| 2021-04-07 | $11.16 | $11.16 | 59,600 | — | — |
| 2021-04-06 | $10.94 | $10.94 | 29,500 | — | — |
| 2021-04-05 | $10.82 | $10.82 | 29,000 | — | — |
| 2021-04-01 | $10.64 | $10.64 | 96,550 | — | — |
| 2021-03-31 | $10.66 | $10.66 | 21,600 | — | — |
| 2021-03-30 | $10.76 | $10.76 | 62,400 | — | — |
| 2021-03-29 | $10.68 | $10.68 | 65,850 | — | — |
| 2021-03-26 | $10.66 | $10.66 | 39,650 | — | — |
| 2021-03-25 | $10.62 | $10.62 | 44,300 | — | — |
| 2021-03-24 | $10.84 | $10.84 | 49,800 | — | — |
| 2021-03-23 | $11.04 | $11.04 | 54,250 | — | — |
| 2021-03-22 | $11.00 | $11.00 | 43,350 | — | — |
| 2021-03-19 | $11.14 | $11.14 | 79,400 | — | — |
| 2021-03-18 | $11.14 | $11.14 | 91,200 | — | — |
| 2021-03-17 | $11.14 | $11.14 | 62,550 | — | — |
| 2021-03-16 | $11.02 | $11.02 | 49,550 | — | — |
| 2021-03-15 | $11.48 | $11.48 | 108,100 | — | — |
| 2021-03-12 | $11.98 | $11.98 | 207,750 | — | — |
| 2021-03-11 | $10.48 | $10.48 | 70,650 | — | — |
| 2021-03-10 | $10.78 | $10.78 | 59,700 | — | — |
| 2021-03-09 | $11.02 | $11.02 | 43,750 | — | — |
| 2021-03-08 | $10.50 | $10.50 | 51,100 | — | — |
| 2021-03-05 | $10.42 | $10.42 | 82,850 | — | — |
| 2021-03-04 | $10.04 | $10.04 | 118,050 | — | — |
| 2021-03-03 | $10.80 | $10.80 | 75,900 | — | — |
| 2021-03-02 | $10.54 | $10.54 | 56,200 | — | — |
| 2021-03-01 | $10.92 | $10.92 | 42,550 | — | — |
| 2021-02-26 | $10.70 | $10.70 | 50,950 | — | — |
| 2021-02-25 | $10.72 | $10.72 | 45,050 | — | — |
| 2021-02-24 | $11.12 | $11.12 | 69,400 | — | — |
| 2021-02-23 | $10.88 | $10.88 | 119,300 | — | — |
| 2021-02-22 | $11.40 | $11.40 | 104,100 | — | — |
| 2021-02-19 | $11.26 | $11.26 | 74,900 | — | — |
| 2021-02-18 | $11.20 | $11.20 | 70,250 | — | — |
| 2021-02-17 | $11.62 | $11.62 | 79,900 | — | — |
| 2021-02-16 | $11.82 | $11.82 | 153,300 | — | — |
| 2021-02-12 | $11.74 | $11.74 | 108,850 | — | — |
| 2021-02-11 | $11.80 | $11.80 | 129,350 | — | — |
| 2021-02-10 | $11.88 | $11.88 | 125,900 | — | — |
| 2021-02-09 | $11.70 | $11.70 | 85,750 | — | — |
| 2021-02-08 | $11.96 | $11.96 | 129,250 | — | — |
| 2021-02-05 | $11.86 | $11.86 | 173,100 | — | — |
| 2021-02-04 | $11.50 | $11.50 | 121,300 | — | — |
| 2021-02-03 | $11.36 | $11.36 | 62,150 | — | — |
| 2021-02-02 | $11.14 | $11.14 | 107,100 | — | — |
| 2021-02-01 | $11.02 | $11.02 | 208,250 | — | — |
| 2021-01-29 | $10.28 | $10.28 | 158,150 | — | — |
| 2021-01-28 | $10.62 | $10.62 | 355,350 | — | — |
| 2021-01-27 | $10.66 | $10.66 | 525,150 | — | — |
| 2021-01-26 | $11.48 | $11.48 | 206,500 | — | — |
| 2021-01-25 | $11.14 | $11.14 | 384,100 | — | — |
| 2021-01-22 | $11.86 | $11.86 | 417,300 | — | — |
| 2021-01-21 | $12.96 | $12.96 | 340,000 | — | — |
| 2021-01-20 | $13.02 | $13.02 | 735,950 | — | — |
| 2021-01-19 | $13.14 | $13.14 | 2,375,500 | — | — |
| 2021-01-15 | $11.32 | $11.32 | 8,590,950 | — | — |
| 2021-01-14 | $7.48 | $7.48 | 314,550 | — | — |
| 2021-01-13 | $7.46 | $7.46 | 157,800 | — | — |
| 2021-01-12 | $7.40 | $7.40 | 98,800 | — | — |
| 2021-01-11 | $7.56 | $7.56 | 371,950 | — | — |
| 2021-01-08 | $7.82 | $7.82 | 657,400 | — | — |
| 2021-01-07 | $7.14 | $7.14 | 735,700 | — | — |
| 2021-01-06 | $7.24 | $7.24 | 1,582,850 | — | — |
| 2021-01-05 | $5.68 | $5.68 | 85,100 | — | — |
| 2021-01-04 | $5.50 | $5.50 | 131,650 | — | — |