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
- 2000-02-23 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 | $3.09 | $15.74 | 1,703,200 | — | — |
| 2021-12-30 | $2.97 | $15.13 | 1,889,800 | — | — |
| 2021-12-29 | $2.76 | $14.06 | 2,426,600 | — | — |
| 2021-12-28 | $2.62 | $13.35 | 1,075,200 | — | — |
| 2021-12-27 | $2.63 | $13.40 | 1,238,600 | — | — |
| 2021-12-23 | $2.67 | $13.60 | 1,055,100 | — | — |
| 2021-12-22 | $2.65 | $13.50 | 1,083,700 | — | — |
| 2021-12-21 | $2.65 | $13.50 | 1,773,200 | — | — |
| 2021-12-20 | $2.46 | $12.53 | 2,075,300 | — | — |
| 2021-12-17 | $2.56 | $13.04 | 3,921,600 | — | — |
| 2021-12-16 | $2.55 | $12.99 | 1,483,200 | — | — |
| 2021-12-15 | $2.58 | $13.15 | 2,521,100 | — | — |
| 2021-12-14 | $2.52 | $12.84 | 2,212,500 | — | — |
| 2021-12-13 | $2.70 | $13.76 | 1,176,400 | — | — |
| 2021-12-10 | $2.72 | $13.86 | 832,500 | — | — |
| 2021-12-09 | $2.81 | $14.32 | 1,315,000 | — | — |
| 2021-12-08 | $2.88 | $14.67 | 906,800 | — | — |
| 2021-12-07 | $2.83 | $14.42 | 960,700 | — | — |
| 2021-12-06 | $2.84 | $14.47 | 1,251,800 | — | — |
| 2021-12-03 | $2.67 | $13.60 | 4,581,500 | — | — |
| 2021-12-02 | $2.69 | $13.71 | 1,903,300 | — | — |
| 2021-12-01 | $2.61 | $13.30 | 1,694,700 | — | — |
| 2021-11-30 | $2.79 | $14.22 | 2,508,300 | — | — |
| 2021-11-29 | $2.83 | $14.42 | 1,693,100 | — | — |
| 2021-11-26 | $2.85 | $14.52 | 2,649,100 | — | — |
| 2021-11-24 | $3.17 | $16.15 | 853,500 | — | — |
| 2021-11-23 | $3.19 | $16.25 | 2,715,400 | — | — |
| 2021-11-22 | $3.13 | $15.95 | 834,600 | — | — |
| 2021-11-19 | $3.18 | $16.20 | 1,194,500 | — | — |
| 2021-11-18 | $3.28 | $16.71 | 1,160,600 | — | — |
| 2021-11-17 | $3.37 | $17.17 | 939,300 | — | — |
| 2021-11-16 | $3.40 | $17.32 | 1,042,600 | — | — |
| 2021-11-15 | $3.45 | $17.58 | 868,100 | — | — |
| 2021-11-12 | $3.42 | $17.42 | 1,157,200 | — | — |
| 2021-11-11 | $3.54 | $18.04 | 655,600 | — | — |
| 2021-11-10 | $3.53 | $17.99 | 1,075,100 | — | — |
| 2021-11-09 | $3.53 | $17.99 | 799,800 | — | — |
| 2021-11-08 | $3.53 | $17.99 | 1,275,900 | — | — |
| 2021-11-05 | $3.57 | $18.19 | 2,201,400 | — | — |
| 2021-11-04 | $3.41 | $17.37 | 2,387,700 | — | — |
| 2021-11-03 | $3.94 | $20.07 | 966,500 | — | — |
| 2021-11-02 | $3.80 | $19.36 | 591,500 | — | — |
| 2021-11-01 | $3.83 | $19.51 | 1,044,900 | — | — |
| 2021-10-29 | $3.64 | $18.55 | 1,796,500 | — | — |
| 2021-10-28 | $3.82 | $19.46 | 750,500 | — | — |
| 2021-10-27 | $3.75 | $19.11 | 639,100 | — | — |
| 2021-10-26 | $3.73 | $19.00 | 640,300 | — | — |
| 2021-10-25 | $3.74 | $19.06 | 595,100 | — | — |
| 2021-10-22 | $3.73 | $19.00 | 965,800 | — | — |
| 2021-10-21 | $3.82 | $19.41 | 825,900 | — | — |
| 2021-10-20 | $3.83 | $19.46 | 868,400 | — | — |
| 2021-10-19 | $3.69 | $18.75 | 461,200 | — | — |
| 2021-10-18 | $3.72 | $18.90 | 551,200 | — | — |
| 2021-10-15 | $3.72 | $18.90 | 687,900 | — | — |
| 2021-10-14 | $3.69 | $18.75 | 927,300 | — | — |
| 2021-10-13 | $3.64 | $18.50 | 1,219,600 | — | — |
| 2021-10-12 | $3.56 | $18.09 | 739,000 | — | — |
| 2021-10-11 | $3.54 | $17.99 | 500,800 | — | — |
| 2021-10-08 | $3.53 | $17.94 | 807,500 | — | — |
| 2021-10-07 | $3.46 | $17.58 | 1,167,100 | — | — |
| 2021-10-06 | $3.43 | $17.43 | 1,100,900 | — | — |
| 2021-10-05 | $3.50 | $17.79 | 1,057,300 | — | — |
| 2021-10-04 | $3.52 | $17.89 | 923,400 | — | — |
| 2021-10-01 | $3.53 | $17.94 | 957,700 | — | — |
| 2021-09-30 | $3.39 | $17.23 | 973,700 | — | — |
| 2021-09-29 | $3.48 | $17.68 | 849,300 | — | — |
| 2021-09-28 | $3.39 | $17.23 | 955,200 | — | — |
| 2021-09-27 | $3.48 | $17.68 | 1,449,400 | — | — |
| 2021-09-24 | $3.48 | $17.68 | 772,700 | — | — |
| 2021-09-23 | $3.59 | $18.24 | 978,100 | — | — |
| 2021-09-22 | $3.54 | $17.99 | 1,214,000 | — | — |
| 2021-09-21 | $3.47 | $17.63 | 965,000 | — | — |
| 2021-09-20 | $3.39 | $17.23 | 1,165,300 | — | — |
| 2021-09-17 | $3.39 | $17.23 | 4,197,900 | — | — |
| 2021-09-16 | $3.46 | $17.58 | 1,237,500 | — | — |
| 2021-09-15 | $3.41 | $17.33 | 1,153,200 | — | — |
| 2021-09-14 | $3.44 | $17.48 | 947,200 | — | — |
| 2021-09-13 | $3.52 | $17.89 | 978,800 | — | — |
| 2021-09-10 | $3.48 | $17.68 | 974,000 | — | — |
| 2021-09-09 | $3.58 | $18.19 | 881,500 | — | — |
| 2021-09-08 | $3.67 | $18.65 | 711,700 | — | — |
| 2021-09-07 | $3.74 | $19.01 | 1,069,000 | — | — |
| 2021-09-03 | $3.72 | $18.90 | 730,900 | — | — |
| 2021-09-02 | $3.74 | $19.01 | 603,000 | — | — |
| 2021-09-01 | $3.81 | $19.36 | 1,083,000 | — | — |
| 2021-08-31 | $3.75 | $19.06 | 867,500 | — | — |
| 2021-08-30 | $3.75 | $19.06 | 708,400 | — | — |
| 2021-08-27 | $3.74 | $19.01 | 1,393,200 | — | — |
| 2021-08-26 | $3.60 | $18.29 | 820,700 | — | — |
| 2021-08-25 | $3.70 | $18.80 | 1,129,900 | — | — |
| 2021-08-24 | $3.63 | $18.45 | 1,082,900 | — | — |
| 2021-08-23 | $3.54 | $17.99 | 616,200 | — | — |
| 2021-08-20 | $3.56 | $18.09 | 1,181,000 | — | — |
| 2021-08-19 | $3.47 | $17.63 | 1,203,500 | — | — |
| 2021-08-18 | $3.60 | $18.29 | 786,500 | — | — |
| 2021-08-17 | $3.65 | $18.55 | 1,056,700 | — | — |
| 2021-08-16 | $3.70 | $18.80 | 785,700 | — | — |
| 2021-08-13 | $3.78 | $19.21 | 395,900 | — | — |
| 2021-08-12 | $3.82 | $19.41 | 575,200 | — | — |
| 2021-08-11 | $3.87 | $19.67 | 693,100 | — | — |
| 2021-08-10 | $3.84 | $19.51 | 623,800 | — | — |
| 2021-08-09 | $3.89 | $19.77 | 466,500 | — | — |
| 2021-08-06 | $4.00 | $20.33 | 691,600 | — | — |
| 2021-08-05 | $3.91 | $19.87 | 611,100 | — | — |
| 2021-08-04 | $3.75 | $19.06 | 1,037,300 | — | — |
| 2021-08-03 | $3.84 | $19.51 | 1,280,200 | — | — |
| 2021-08-02 | $3.88 | $19.72 | 1,445,000 | — | — |
| 2021-07-30 | $3.90 | $19.82 | 788,900 | — | — |
| 2021-07-29 | $3.94 | $20.02 | 763,400 | — | — |
| 2021-07-28 | $3.93 | $19.97 | 671,700 | — | — |
| 2021-07-27 | $3.98 | $20.23 | 1,006,400 | — | — |
| 2021-07-26 | $4.01 | $20.38 | 943,100 | — | — |
| 2021-07-23 | $3.94 | $20.02 | 1,104,700 | — | — |
| 2021-07-22 | $3.87 | $19.62 | 1,672,100 | — | — |
| 2021-07-21 | $4.12 | $20.88 | 1,342,800 | — | — |
| 2021-07-20 | $4.04 | $20.48 | 2,719,000 | — | — |
| 2021-07-19 | $3.70 | $18.75 | 2,671,400 | — | — |
| 2021-07-16 | $4.05 | $20.53 | 1,657,400 | — | — |
| 2021-07-15 | $4.16 | $21.09 | 1,571,100 | — | — |
| 2021-07-14 | $4.12 | $20.88 | 1,465,800 | — | — |
| 2021-07-13 | $4.06 | $20.58 | 918,500 | — | — |
| 2021-07-12 | $4.19 | $21.24 | 828,800 | — | — |
| 2021-07-09 | $4.12 | $20.88 | 851,400 | — | — |
| 2021-07-08 | $3.97 | $20.12 | 1,263,700 | — | — |
| 2021-07-07 | $4.16 | $21.09 | 1,221,600 | — | — |
| 2021-07-06 | $4.21 | $21.34 | 1,304,200 | — | — |
| 2021-07-02 | $4.21 | $21.34 | 685,600 | — | — |
| 2021-07-01 | $4.25 | $21.54 | 1,501,700 | — | — |
| 2021-06-30 | $4.18 | $21.19 | 2,249,500 | — | — |
| 2021-06-29 | $4.15 | $21.03 | 1,382,900 | — | — |
| 2021-06-28 | $4.14 | $20.98 | 1,712,600 | — | — |
| 2021-06-25 | $4.13 | $20.93 | 2,284,800 | — | — |
| 2021-06-24 | $4.08 | $20.68 | 882,100 | — | — |
| 2021-06-23 | $4.06 | $20.58 | 1,269,500 | — | — |
| 2021-06-22 | $4.05 | $20.53 | 2,682,700 | — | — |
| 2021-06-21 | $4.03 | $20.43 | 3,448,300 | — | — |
| 2021-06-18 | $4.03 | $20.43 | 3,225,100 | — | — |
| 2021-06-17 | $4.10 | $20.78 | 1,303,100 | — | — |
| 2021-06-16 | $4.15 | $21.03 | 1,293,800 | — | — |
| 2021-06-15 | $4.14 | $20.98 | 2,242,600 | — | — |
| 2021-06-14 | $4.13 | $20.93 | 1,297,400 | — | — |
| 2021-06-11 | $4.05 | $20.53 | 934,200 | — | — |
| 2021-06-10 | $4.04 | $20.48 | 1,167,800 | — | — |
| 2021-06-09 | $4.04 | $20.48 | 1,771,100 | — | — |
| 2021-06-08 | $3.98 | $20.17 | 1,915,000 | — | — |
| 2021-06-07 | $3.76 | $19.06 | 1,085,600 | — | — |
| 2021-06-04 | $3.65 | $18.50 | 896,300 | — | — |
| 2021-06-03 | $3.70 | $18.75 | 963,600 | — | — |
| 2021-06-02 | $3.84 | $19.46 | 930,200 | — | — |
| 2021-06-01 | $3.74 | $18.96 | 1,087,600 | — | — |
| 2021-05-28 | $3.63 | $18.40 | 1,047,600 | — | — |
| 2021-05-27 | $3.65 | $18.50 | 1,185,800 | — | — |
| 2021-05-26 | $3.64 | $18.45 | 601,000 | — | — |
| 2021-05-25 | $3.59 | $18.20 | 988,500 | — | — |
| 2021-05-24 | $3.67 | $18.60 | 853,800 | — | — |
| 2021-05-21 | $3.60 | $18.25 | 973,700 | — | — |
| 2021-05-20 | $3.65 | $18.50 | 1,938,900 | — | — |
| 2021-05-19 | $3.49 | $17.69 | 2,615,900 | — | — |
| 2021-05-18 | $3.45 | $17.49 | 1,237,200 | — | — |
| 2021-05-17 | $3.53 | $17.89 | 1,575,100 | — | — |
| 2021-05-14 | $3.64 | $18.45 | 1,441,800 | — | — |
| 2021-05-13 | $3.58 | $18.15 | 1,452,800 | — | — |
| 2021-05-12 | $3.56 | $18.04 | 1,921,700 | — | — |
| 2021-05-11 | $3.77 | $19.11 | 1,601,400 | — | — |
| 2021-05-10 | $3.97 | $20.12 | 1,923,400 | — | — |
| 2021-05-07 | $3.95 | $20.02 | 1,093,800 | — | — |
| 2021-05-06 | $3.94 | $19.97 | 2,068,800 | — | — |
| 2021-05-05 | $4.14 | $20.98 | 1,537,200 | — | — |
| 2021-05-04 | $4.24 | $21.49 | 1,062,200 | — | — |
| 2021-05-03 | $4.41 | $22.35 | 1,271,200 | — | — |
| 2021-04-30 | $4.42 | $22.40 | 1,479,800 | — | — |
| 2021-04-29 | $4.46 | $22.61 | 845,800 | — | — |
| 2021-04-28 | $4.47 | $22.66 | 573,500 | — | — |
| 2021-04-27 | $4.45 | $22.55 | 610,800 | — | — |
| 2021-04-26 | $4.49 | $22.76 | 866,500 | — | — |
| 2021-04-23 | $4.42 | $22.40 | 644,400 | — | — |
| 2021-04-22 | $4.45 | $22.50 | 1,060,300 | — | — |
| 2021-04-21 | $4.60 | $23.26 | 1,450,400 | — | — |
| 2021-04-20 | $4.50 | $22.76 | 990,100 | — | — |
| 2021-04-19 | $4.62 | $23.36 | 919,700 | — | — |
| 2021-04-16 | $4.61 | $23.31 | 1,118,300 | — | — |
| 2021-04-15 | $4.70 | $23.77 | 1,099,500 | — | — |
| 2021-04-14 | $4.65 | $23.52 | 888,400 | — | — |
| 2021-04-13 | $4.66 | $23.57 | 842,400 | — | — |
| 2021-04-12 | $4.61 | $23.31 | 783,600 | — | — |
| 2021-04-09 | $4.74 | $23.97 | 624,600 | — | — |
| 2021-04-08 | $4.82 | $24.38 | 1,645,100 | — | — |
| 2021-04-07 | $4.81 | $24.32 | 1,200,500 | — | — |
| 2021-04-06 | $4.79 | $24.22 | 1,086,800 | — | — |
| 2021-04-05 | $4.79 | $24.22 | 1,030,900 | — | — |
| 2021-04-01 | $4.75 | $24.02 | 1,248,000 | — | — |
| 2021-03-31 | $4.78 | $24.17 | 1,712,200 | — | — |
| 2021-03-30 | $4.82 | $24.38 | 782,400 | — | — |
| 2021-03-29 | $4.79 | $24.22 | 947,300 | — | — |
| 2021-03-26 | $4.91 | $24.83 | 656,800 | — | — |
| 2021-03-25 | $4.77 | $24.12 | 1,483,200 | — | — |
| 2021-03-24 | $4.68 | $23.67 | 1,468,600 | — | — |
| 2021-03-23 | $4.82 | $24.38 | 1,069,200 | — | — |
| 2021-03-22 | $4.98 | $25.18 | 1,246,900 | — | — |
| 2021-03-19 | $5.16 | $26.09 | 3,926,500 | — | — |
| 2021-03-18 | $5.04 | $25.49 | 1,031,200 | — | — |
| 2021-03-17 | $5.19 | $26.25 | 723,900 | — | — |
| 2021-03-16 | $5.06 | $25.59 | 1,237,000 | — | — |
| 2021-03-15 | $5.40 | $27.31 | 1,439,600 | — | — |
| 2021-03-12 | $5.38 | $27.21 | 1,029,900 | — | — |
| 2021-03-11 | $5.20 | $26.30 | 1,117,400 | — | — |
| 2021-03-10 | $5.29 | $26.75 | 1,270,900 | — | — |
| 2021-03-09 | $5.23 | $26.45 | 1,528,700 | — | — |
| 2021-03-08 | $5.26 | $26.60 | 1,784,100 | — | — |
| 2021-03-05 | $4.80 | $24.27 | 1,398,000 | — | — |
| 2021-03-04 | $4.59 | $23.21 | 1,626,300 | — | — |
| 2021-03-03 | $4.59 | $23.21 | 856,700 | — | — |
| 2021-03-02 | $4.47 | $22.61 | 1,391,400 | — | — |
| 2021-03-01 | $4.67 | $23.62 | 1,442,500 | — | — |
| 2021-02-26 | $4.50 | $22.76 | 1,915,700 | — | — |
| 2021-02-25 | $4.64 | $23.47 | 1,744,000 | — | — |
| 2021-02-24 | $4.82 | $24.38 | 1,976,100 | — | — |
| 2021-02-23 | $4.60 | $23.26 | 1,514,500 | — | — |
| 2021-02-22 | $4.43 | $22.40 | 1,389,900 | — | — |
| 2021-02-19 | $4.36 | $22.05 | 1,055,400 | — | — |
| 2021-02-18 | $4.29 | $21.70 | 701,200 | — | — |
| 2021-02-17 | $4.36 | $22.05 | 935,700 | — | — |
| 2021-02-16 | $4.46 | $22.55 | 1,436,700 | — | — |
| 2021-02-12 | $4.48 | $22.66 | 1,622,000 | — | — |
| 2021-02-11 | $4.52 | $22.86 | 1,158,500 | — | — |
| 2021-02-10 | $4.53 | $22.91 | 1,214,900 | — | — |
| 2021-02-09 | $4.43 | $22.40 | 1,256,500 | — | — |
| 2021-02-08 | $4.51 | $22.81 | 1,164,000 | — | — |
| 2021-02-05 | $4.43 | $22.40 | 830,800 | — | — |
| 2021-02-04 | $4.37 | $22.10 | 966,300 | — | — |
| 2021-02-03 | $4.30 | $21.75 | 1,348,100 | — | — |
| 2021-02-02 | $4.43 | $22.40 | 1,049,700 | — | — |
| 2021-02-01 | $4.31 | $21.80 | 1,325,500 | — | — |
| 2021-01-29 | $4.02 | $20.33 | 1,546,100 | — | — |
| 2021-01-28 | $4.22 | $21.34 | 1,382,300 | — | — |
| 2021-01-27 | $4.18 | $21.14 | 1,696,200 | — | — |
| 2021-01-26 | $4.27 | $21.59 | 933,500 | — | — |
| 2021-01-25 | $4.35 | $22.00 | 939,800 | — | — |
| 2021-01-22 | $4.42 | $22.35 | 1,024,200 | — | — |
| 2021-01-21 | $4.43 | $22.35 | 957,700 | — | — |
| 2021-01-20 | $4.51 | $22.76 | 1,009,500 | — | — |
| 2021-01-19 | $4.44 | $22.40 | 1,386,600 | — | — |
| 2021-01-15 | $4.65 | $23.46 | 676,400 | — | — |
| 2021-01-14 | $4.60 | $23.21 | 1,069,100 | — | — |
| 2021-01-13 | $4.43 | $22.35 | 808,000 | — | — |
| 2021-01-12 | $4.33 | $21.85 | 856,200 | — | — |
| 2021-01-11 | $4.26 | $21.49 | 894,700 | — | — |
| 2021-01-08 | $4.25 | $21.44 | 1,459,900 | — | — |
| 2021-01-07 | $4.32 | $21.80 | 1,099,600 | — | — |
| 2021-01-06 | $4.40 | $22.20 | 2,337,200 | — | — |
| 2021-01-05 | $4.10 | $20.69 | 1,077,500 | — | — |
| 2021-01-04 | $3.94 | $19.88 | 1,571,300 | — | — |