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
- 2012-08-03 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 | $3.73 | $3.73 | 175,000 | — | — |
| 2021-12-30 | $3.73 | $3.73 | 132,100 | — | — |
| 2021-12-29 | $3.51 | $3.51 | 388,800 | — | — |
| 2021-12-28 | $3.45 | $3.45 | 117,200 | — | — |
| 2021-12-27 | $3.43 | $3.43 | 172,300 | — | — |
| 2021-12-23 | $3.60 | $3.60 | 116,500 | — | — |
| 2021-12-22 | $3.50 | $3.50 | 154,800 | — | — |
| 2021-12-21 | $3.54 | $3.54 | 140,700 | — | — |
| 2021-12-20 | $3.63 | $3.63 | 101,200 | — | — |
| 2021-12-17 | $3.55 | $3.55 | 364,900 | — | — |
| 2021-12-16 | $3.68 | $3.68 | 140,200 | — | — |
| 2021-12-15 | $3.88 | $3.88 | 195,100 | — | — |
| 2021-12-14 | $3.76 | $3.76 | 115,000 | — | — |
| 2021-12-13 | $3.86 | $3.86 | 105,000 | — | — |
| 2021-12-10 | $3.82 | $3.82 | 123,000 | — | — |
| 2021-12-09 | $3.79 | $3.79 | 142,400 | — | — |
| 2021-12-08 | $3.90 | $3.90 | 93,000 | — | — |
| 2021-12-07 | $3.77 | $3.77 | 140,900 | — | — |
| 2021-12-06 | $3.61 | $3.61 | 132,800 | — | — |
| 2021-12-03 | $3.43 | $3.43 | 210,700 | — | — |
| 2021-12-02 | $3.55 | $3.55 | 144,100 | — | — |
| 2021-12-01 | $3.70 | $3.70 | 217,200 | — | — |
| 2021-11-30 | $3.74 | $3.74 | 246,500 | — | — |
| 2021-11-29 | $3.63 | $3.63 | 122,900 | — | — |
| 2021-11-26 | $3.77 | $3.77 | 72,300 | — | — |
| 2021-11-24 | $3.91 | $3.91 | 94,400 | — | — |
| 2021-11-23 | $3.70 | $3.70 | 92,300 | — | — |
| 2021-11-22 | $3.67 | $3.67 | 136,300 | — | — |
| 2021-11-19 | $3.82 | $3.82 | 133,400 | — | — |
| 2021-11-18 | $3.67 | $3.67 | 144,800 | — | — |
| 2021-11-17 | $3.84 | $3.84 | 155,800 | — | — |
| 2021-11-16 | $4.06 | $4.06 | 359,700 | — | — |
| 2021-11-15 | $4.03 | $4.03 | 313,100 | — | — |
| 2021-11-12 | $4.16 | $4.16 | 253,000 | — | — |
| 2021-11-11 | $4.53 | $4.53 | 157,800 | — | — |
| 2021-11-10 | $4.46 | $4.46 | 161,000 | — | — |
| 2021-11-09 | $4.49 | $4.49 | 207,200 | — | — |
| 2021-11-08 | $4.60 | $4.60 | 300,600 | — | — |
| 2021-11-05 | $4.65 | $4.65 | 719,100 | — | — |
| 2021-11-04 | $4.30 | $4.30 | 265,300 | — | — |
| 2021-11-03 | $4.37 | $4.37 | 787,800 | — | — |
| 2021-11-02 | $4.22 | $4.22 | 104,900 | — | — |
| 2021-11-01 | $4.09 | $4.09 | 87,300 | — | — |
| 2021-10-29 | $3.95 | $3.95 | 117,700 | — | — |
| 2021-10-28 | $4.00 | $4.00 | 88,700 | — | — |
| 2021-10-27 | $3.96 | $3.96 | 68,900 | — | — |
| 2021-10-26 | $4.10 | $4.10 | 76,600 | — | — |
| 2021-10-25 | $4.01 | $4.01 | 86,800 | — | — |
| 2021-10-22 | $4.02 | $4.02 | 148,100 | — | — |
| 2021-10-21 | $4.22 | $4.22 | 134,800 | — | — |
| 2021-10-20 | $4.19 | $4.19 | 52,500 | — | — |
| 2021-10-19 | $4.11 | $4.11 | 49,000 | — | — |
| 2021-10-18 | $4.19 | $4.19 | 163,900 | — | — |
| 2021-10-15 | $4.10 | $4.10 | 69,200 | — | — |
| 2021-10-14 | $4.03 | $4.03 | 28,100 | — | — |
| 2021-10-13 | $4.18 | $4.18 | 119,700 | — | — |
| 2021-10-12 | $4.07 | $4.07 | 51,500 | — | — |
| 2021-10-11 | $4.00 | $4.00 | 93,100 | — | — |
| 2021-10-08 | $3.94 | $3.94 | 55,400 | — | — |
| 2021-10-07 | $4.03 | $4.03 | 74,500 | — | — |
| 2021-10-06 | $3.92 | $3.92 | 83,700 | — | — |
| 2021-10-05 | $3.94 | $3.94 | 150,400 | — | — |
| 2021-10-04 | $4.02 | $4.02 | 170,500 | — | — |
| 2021-10-01 | $4.17 | $4.17 | 332,600 | — | — |
| 2021-09-30 | $4.01 | $4.01 | 717,900 | — | — |
| 2021-09-29 | $4.04 | $4.04 | 107,800 | — | — |
| 2021-09-28 | $4.09 | $4.09 | 168,000 | — | — |
| 2021-09-27 | $4.16 | $4.16 | 882,200 | — | — |
| 2021-09-24 | $3.92 | $3.92 | 92,600 | — | — |
| 2021-09-23 | $4.09 | $4.09 | 76,000 | — | — |
| 2021-09-22 | $3.87 | $3.87 | 108,500 | — | — |
| 2021-09-21 | $3.99 | $3.99 | 80,200 | — | — |
| 2021-09-20 | $3.81 | $3.81 | 291,000 | — | — |
| 2021-09-17 | $4.18 | $4.18 | 263,600 | — | — |
| 2021-09-16 | $4.05 | $4.05 | 338,200 | — | — |
| 2021-09-15 | $3.87 | $3.87 | 176,100 | — | — |
| 2021-09-14 | $3.63 | $3.63 | 301,900 | — | — |
| 2021-09-13 | $3.94 | $3.94 | 277,000 | — | — |
| 2021-09-10 | $4.09 | $4.09 | 287,300 | — | — |
| 2021-09-09 | $4.23 | $4.23 | 110,700 | — | — |
| 2021-09-08 | $4.09 | $4.09 | 132,700 | — | — |
| 2021-09-07 | $4.20 | $4.20 | 146,200 | — | — |
| 2021-09-03 | $4.10 | $4.10 | 179,900 | — | — |
| 2021-09-02 | $4.32 | $4.32 | 195,300 | — | — |
| 2021-09-01 | $4.29 | $4.29 | 245,700 | — | — |
| 2021-08-31 | $4.30 | $4.30 | 526,400 | — | — |
| 2021-08-30 | $4.03 | $4.03 | 140,600 | — | — |
| 2021-08-27 | $4.01 | $4.01 | 229,300 | — | — |
| 2021-08-26 | $3.92 | $3.92 | 139,500 | — | — |
| 2021-08-25 | $3.88 | $3.88 | 212,200 | — | — |
| 2021-08-24 | $3.79 | $3.79 | 191,400 | — | — |
| 2021-08-23 | $3.82 | $3.82 | 442,000 | — | — |
| 2021-08-20 | $3.84 | $3.84 | 192,400 | — | — |
| 2021-08-19 | $3.43 | $3.43 | 261,300 | — | — |
| 2021-08-18 | $3.91 | $3.91 | 473,300 | — | — |
| 2021-08-17 | $3.69 | $3.69 | 497,800 | — | — |
| 2021-08-16 | $3.29 | $3.29 | 315,400 | — | — |
| 2021-08-13 | $3.10 | $3.10 | 382,500 | — | — |
| 2021-08-12 | $3.21 | $3.21 | 177,000 | — | — |
| 2021-08-11 | $3.38 | $3.38 | 129,800 | — | — |
| 2021-08-10 | $3.41 | $3.41 | 131,000 | — | — |
| 2021-08-09 | $3.40 | $3.40 | 62,700 | — | — |
| 2021-08-06 | $3.40 | $3.40 | 84,700 | — | — |
| 2021-08-05 | $3.38 | $3.38 | 97,700 | — | — |
| 2021-08-04 | $3.28 | $3.28 | 117,100 | — | — |
| 2021-08-03 | $3.31 | $3.31 | 137,700 | — | — |
| 2021-08-02 | $3.53 | $3.53 | 77,900 | — | — |
| 2021-07-30 | $3.45 | $3.45 | 112,100 | — | — |
| 2021-07-29 | $3.62 | $3.62 | 164,100 | — | — |
| 2021-07-28 | $3.47 | $3.47 | 115,200 | — | — |
| 2021-07-27 | $3.27 | $3.27 | 182,000 | — | — |
| 2021-07-26 | $3.32 | $3.32 | 322,800 | — | — |
| 2021-07-23 | $3.69 | $3.69 | 142,300 | — | — |
| 2021-07-22 | $3.83 | $3.83 | 147,900 | — | — |
| 2021-07-21 | $3.99 | $3.99 | 234,700 | — | — |
| 2021-07-20 | $3.93 | $3.93 | 227,000 | — | — |
| 2021-07-19 | $3.84 | $3.84 | 400,400 | — | — |
| 2021-07-16 | $3.84 | $3.84 | 244,300 | — | — |
| 2021-07-15 | $3.64 | $3.64 | 328,300 | — | — |
| 2021-07-14 | $3.83 | $3.83 | 373,800 | — | — |
| 2021-07-13 | $3.97 | $3.97 | 211,400 | — | — |
| 2021-07-12 | $4.05 | $4.05 | 186,600 | — | — |
| 2021-07-09 | $4.15 | $4.15 | 338,600 | — | — |
| 2021-07-08 | $4.13 | $4.13 | 243,300 | — | — |
| 2021-07-07 | $4.21 | $4.21 | 851,700 | — | — |
| 2021-07-06 | $3.93 | $3.93 | 690,000 | — | — |
| 2021-07-02 | $4.22 | $4.22 | 518,900 | — | — |
| 2021-07-01 | $4.29 | $4.29 | 822,700 | — | — |
| 2021-06-30 | $4.45 | $4.45 | 1,865,200 | — | — |
| 2021-06-29 | $4.74 | $4.74 | 4,759,400 | — | — |
| 2021-06-28 | $7.17 | $7.17 | 77,900 | — | — |
| 2021-06-25 | $7.31 | $7.31 | 81,800 | — | — |
| 2021-06-24 | $7.23 | $7.23 | 102,900 | — | — |
| 2021-06-23 | $7.23 | $7.23 | 114,800 | — | — |
| 2021-06-22 | $7.10 | $7.10 | 117,600 | — | — |
| 2021-06-21 | $7.50 | $7.50 | 215,800 | — | — |
| 2021-06-18 | $7.98 | $7.98 | 173,700 | — | — |
| 2021-06-17 | $8.01 | $8.01 | 125,100 | — | — |
| 2021-06-16 | $8.03 | $8.03 | 200,100 | — | — |
| 2021-06-15 | $8.63 | $8.63 | 122,500 | — | — |
| 2021-06-14 | $9.17 | $9.17 | 219,000 | — | — |
| 2021-06-11 | $8.96 | $8.96 | 201,900 | — | — |
| 2021-06-10 | $8.29 | $8.29 | 44,200 | — | — |
| 2021-06-09 | $8.14 | $8.14 | 87,700 | — | — |
| 2021-06-08 | $8.42 | $8.42 | 129,500 | — | — |
| 2021-06-07 | $7.59 | $7.59 | 30,000 | — | — |
| 2021-06-04 | $7.41 | $7.41 | 64,300 | — | — |
| 2021-06-03 | $7.88 | $7.88 | 109,100 | — | — |
| 2021-06-02 | $7.61 | $7.61 | 55,700 | — | — |
| 2021-06-01 | $7.53 | $7.53 | 64,400 | — | — |
| 2021-05-28 | $7.41 | $7.41 | 65,400 | — | — |
| 2021-05-27 | $7.13 | $7.13 | 42,700 | — | — |
| 2021-05-26 | $7.13 | $7.13 | 62,200 | — | — |
| 2021-05-25 | $6.78 | $6.78 | 57,300 | — | — |
| 2021-05-24 | $6.81 | $6.81 | 41,800 | — | — |
| 2021-05-21 | $6.89 | $6.89 | 122,300 | — | — |
| 2021-05-20 | $7.23 | $7.23 | 120,200 | — | — |
| 2021-05-19 | $6.89 | $6.89 | 56,100 | — | — |
| 2021-05-18 | $6.77 | $6.77 | 67,700 | — | — |
| 2021-05-17 | $6.85 | $6.85 | 344,400 | — | — |
| 2021-05-14 | $6.50 | $6.50 | 112,100 | — | — |
| 2021-05-13 | $6.47 | $6.47 | 237,100 | — | — |
| 2021-05-12 | $6.76 | $6.76 | 161,400 | — | — |
| 2021-05-11 | $7.21 | $7.21 | 208,500 | — | — |
| 2021-05-10 | $7.93 | $7.93 | 105,300 | — | — |
| 2021-05-07 | $8.55 | $8.55 | 68,600 | — | — |
| 2021-05-06 | $8.57 | $8.57 | 183,100 | — | — |
| 2021-05-05 | $9.44 | $9.44 | 100,800 | — | — |
| 2021-05-04 | $9.52 | $9.52 | 97,300 | — | — |
| 2021-05-03 | $9.45 | $9.45 | 81,500 | — | — |
| 2021-04-30 | $9.40 | $9.40 | 46,500 | — | — |
| 2021-04-29 | $9.50 | $9.50 | 55,100 | — | — |
| 2021-04-28 | $9.69 | $9.69 | 49,400 | — | — |
| 2021-04-27 | $9.57 | $9.57 | 51,900 | — | — |
| 2021-04-26 | $9.78 | $9.78 | 36,400 | — | — |
| 2021-04-23 | $9.74 | $9.74 | 33,600 | — | — |
| 2021-04-22 | $9.42 | $9.42 | 59,000 | — | — |
| 2021-04-21 | $9.15 | $9.15 | 60,700 | — | — |
| 2021-04-20 | $9.06 | $9.06 | 143,900 | — | — |
| 2021-04-19 | $9.41 | $9.41 | 78,400 | — | — |
| 2021-04-16 | $9.48 | $9.48 | 139,300 | — | — |
| 2021-04-15 | $9.84 | $9.84 | 127,700 | — | — |
| 2021-04-14 | $9.54 | $9.54 | 79,400 | — | — |
| 2021-04-13 | $9.22 | $9.22 | 60,600 | — | — |
| 2021-04-12 | $9.35 | $9.35 | 122,700 | — | — |
| 2021-04-09 | $9.91 | $9.91 | 323,700 | — | — |
| 2021-04-08 | $9.40 | $9.40 | 67,600 | — | — |
| 2021-04-07 | $9.35 | $9.35 | 25,600 | — | — |
| 2021-04-06 | $9.49 | $9.49 | 42,500 | — | — |
| 2021-04-05 | $9.81 | $9.81 | 90,500 | — | — |
| 2021-04-01 | $9.73 | $9.73 | 59,200 | — | — |
| 2021-03-31 | $9.15 | $9.15 | 71,200 | — | — |
| 2021-03-30 | $9.18 | $9.18 | 45,900 | — | — |
| 2021-03-29 | $9.10 | $9.10 | 66,400 | — | — |
| 2021-03-26 | $9.72 | $9.72 | 48,100 | — | — |
| 2021-03-25 | $9.79 | $9.79 | 86,800 | — | — |
| 2021-03-24 | $9.95 | $9.95 | 87,400 | — | — |
| 2021-03-23 | $10.25 | $10.25 | 77,300 | — | — |
| 2021-03-22 | $10.23 | $10.23 | 160,300 | — | — |
| 2021-03-19 | $10.00 | $10.00 | 105,700 | — | — |
| 2021-03-18 | $9.63 | $9.63 | 121,200 | — | — |
| 2021-03-17 | $10.09 | $10.09 | 124,200 | — | — |
| 2021-03-16 | $9.55 | $9.55 | 110,700 | — | — |
| 2021-03-15 | $9.54 | $9.54 | 129,800 | — | — |
| 2021-03-12 | $9.74 | $9.74 | 156,200 | — | — |
| 2021-03-11 | $9.12 | $9.12 | 149,800 | — | — |
| 2021-03-10 | $8.81 | $8.81 | 57,900 | — | — |
| 2021-03-09 | $8.74 | $8.74 | 65,900 | — | — |
| 2021-03-08 | $8.18 | $8.18 | 109,000 | — | — |
| 2021-03-05 | $8.60 | $8.60 | 210,900 | — | — |
| 2021-03-04 | $8.65 | $8.65 | 218,400 | — | — |
| 2021-03-03 | $9.04 | $9.04 | 130,000 | — | — |
| 2021-03-02 | $9.19 | $9.19 | 97,500 | — | — |
| 2021-03-01 | $9.31 | $9.31 | 180,600 | — | — |
| 2021-02-26 | $9.17 | $9.17 | 139,200 | — | — |
| 2021-02-25 | $9.25 | $9.25 | 140,400 | — | — |
| 2021-02-24 | $9.38 | $9.38 | 107,800 | — | — |
| 2021-02-23 | $9.44 | $9.44 | 212,300 | — | — |
| 2021-02-22 | $9.90 | $9.90 | 86,600 | — | — |
| 2021-02-19 | $10.43 | $10.43 | 175,500 | — | — |
| 2021-02-18 | $10.15 | $10.15 | 194,100 | — | — |
| 2021-02-17 | $10.42 | $10.42 | 555,400 | — | — |
| 2021-02-16 | $9.40 | $9.40 | 108,600 | — | — |
| 2021-02-12 | $8.94 | $8.94 | 100,200 | — | — |
| 2021-02-11 | $8.78 | $8.78 | 99,500 | — | — |
| 2021-02-10 | $9.15 | $9.15 | 127,300 | — | — |
| 2021-02-09 | $9.78 | $9.78 | 125,600 | — | — |
| 2021-02-08 | $9.50 | $9.50 | 136,200 | — | — |
| 2021-02-05 | $9.38 | $9.38 | 162,600 | — | — |
| 2021-02-04 | $9.52 | $9.52 | 176,400 | — | — |
| 2021-02-03 | $8.85 | $8.85 | 193,400 | — | — |
| 2021-02-02 | $8.54 | $8.54 | 150,000 | — | — |
| 2021-02-01 | $8.22 | $8.22 | 86,500 | — | — |
| 2021-01-29 | $8.03 | $8.03 | 120,100 | — | — |
| 2021-01-28 | $7.76 | $7.76 | 160,100 | — | — |
| 2021-01-27 | $8.05 | $8.05 | 234,400 | — | — |
| 2021-01-26 | $8.42 | $8.42 | 259,200 | — | — |
| 2021-01-25 | $9.31 | $9.31 | 141,900 | — | — |
| 2021-01-22 | $8.89 | $8.89 | 82,900 | — | — |
| 2021-01-21 | $8.80 | $8.80 | 199,400 | — | — |
| 2021-01-20 | $9.40 | $9.40 | 214,900 | — | — |
| 2021-01-19 | $10.30 | $10.30 | 272,700 | — | — |
| 2021-01-15 | $10.04 | $10.04 | 188,400 | — | — |
| 2021-01-14 | $9.81 | $9.81 | 138,500 | — | — |
| 2021-01-13 | $9.58 | $9.58 | 272,300 | — | — |
| 2021-01-12 | $9.95 | $9.95 | 274,200 | — | — |
| 2021-01-11 | $9.33 | $9.33 | 194,900 | — | — |
| 2021-01-08 | $9.50 | $9.50 | 99,100 | — | — |
| 2021-01-07 | $9.83 | $9.83 | 158,600 | — | — |
| 2021-01-06 | $9.64 | $9.64 | 119,400 | — | — |
| 2021-01-05 | $9.48 | $9.48 | 173,700 | — | — |
| 2021-01-04 | $10.04 | $10.04 | 231,400 | — | — |