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
- 2014-09-17 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 | $4.41 | $4.41 | 62,800 | — | — |
| 2021-12-30 | $4.36 | $4.36 | 77,700 | — | — |
| 2021-12-29 | $4.25 | $4.25 | 49,600 | — | — |
| 2021-12-28 | $4.42 | $4.42 | 40,400 | — | — |
| 2021-12-27 | $4.50 | $4.50 | 53,100 | — | — |
| 2021-12-23 | $4.63 | $4.63 | 57,000 | — | — |
| 2021-12-22 | $4.47 | $4.47 | 50,800 | — | — |
| 2021-12-21 | $4.48 | $4.48 | 22,200 | — | — |
| 2021-12-20 | $4.49 | $4.49 | 101,900 | — | — |
| 2021-12-17 | $4.74 | $4.74 | 58,700 | — | — |
| 2021-12-16 | $4.55 | $4.55 | 51,500 | — | — |
| 2021-12-15 | $4.31 | $4.31 | 144,600 | — | — |
| 2021-12-14 | $4.46 | $4.46 | 61,100 | — | — |
| 2021-12-13 | $4.70 | $4.70 | 32,100 | — | — |
| 2021-12-10 | $4.70 | $4.70 | 67,000 | — | — |
| 2021-12-09 | $4.61 | $4.61 | 20,600 | — | — |
| 2021-12-08 | $4.87 | $4.87 | 61,800 | — | — |
| 2021-12-07 | $4.51 | $4.51 | 209,800 | — | — |
| 2021-12-06 | $4.21 | $4.21 | 158,900 | — | — |
| 2021-12-03 | $4.02 | $4.02 | 79,500 | — | — |
| 2021-12-02 | $4.15 | $4.15 | 138,000 | — | — |
| 2021-12-01 | $4.73 | $4.73 | 115,600 | — | — |
| 2021-11-30 | $4.89 | $4.89 | 65,600 | — | — |
| 2021-11-29 | $5.05 | $5.05 | 38,100 | — | — |
| 2021-11-26 | $5.18 | $5.18 | 21,100 | — | — |
| 2021-11-24 | $5.19 | $5.19 | 44,700 | — | — |
| 2021-11-23 | $5.09 | $5.09 | 59,500 | — | — |
| 2021-11-22 | $5.10 | $5.10 | 58,800 | — | — |
| 2021-11-19 | $5.31 | $5.31 | 50,000 | — | — |
| 2021-11-18 | $5.70 | $5.70 | 103,200 | — | — |
| 2021-11-17 | $5.90 | $5.90 | 104,200 | — | — |
| 2021-11-16 | $5.65 | $5.65 | 129,000 | — | — |
| 2021-11-15 | $5.56 | $5.56 | 164,100 | — | — |
| 2021-11-12 | $5.62 | $5.62 | 287,600 | — | — |
| 2021-11-11 | $4.95 | $4.95 | 197,900 | — | — |
| 2021-11-10 | $4.92 | $4.92 | 38,500 | — | — |
| 2021-11-09 | $5.04 | $5.04 | 28,000 | — | — |
| 2021-11-08 | $5.02 | $5.02 | 57,500 | — | — |
| 2021-11-05 | $4.97 | $4.97 | 70,100 | — | — |
| 2021-11-04 | $5.05 | $5.05 | 78,400 | — | — |
| 2021-11-03 | $4.98 | $4.98 | 138,200 | — | — |
| 2021-11-02 | $5.07 | $5.07 | 112,400 | — | — |
| 2021-11-01 | $5.07 | $5.07 | 33,700 | — | — |
| 2021-10-29 | $5.00 | $5.00 | 38,800 | — | — |
| 2021-10-28 | $4.97 | $4.97 | 82,800 | — | — |
| 2021-10-27 | $4.94 | $4.94 | 19,100 | — | — |
| 2021-10-26 | $5.02 | $5.02 | 170,400 | — | — |
| 2021-10-25 | $4.95 | $4.95 | 135,500 | — | — |
| 2021-10-22 | $5.08 | $5.08 | 130,300 | — | — |
| 2021-10-21 | $5.40 | $5.40 | 72,400 | — | — |
| 2021-10-20 | $5.46 | $5.46 | 37,900 | — | — |
| 2021-10-19 | $5.47 | $5.47 | 22,200 | — | — |
| 2021-10-18 | $5.50 | $5.50 | 37,800 | — | — |
| 2021-10-15 | $5.63 | $5.63 | 4,500 | — | — |
| 2021-10-14 | $5.73 | $5.73 | 26,600 | — | — |
| 2021-10-13 | $5.76 | $5.76 | 5,000 | — | — |
| 2021-10-12 | $5.88 | $5.88 | 37,500 | — | — |
| 2021-10-11 | $5.69 | $5.69 | 16,900 | — | — |
| 2021-10-08 | $5.98 | $5.98 | 32,900 | — | — |
| 2021-10-07 | $6.07 | $6.07 | 23,300 | — | — |
| 2021-10-06 | $5.94 | $5.94 | 23,600 | — | — |
| 2021-10-05 | $5.69 | $5.69 | 90,300 | — | — |
| 2021-10-04 | $5.75 | $5.75 | 61,200 | — | — |
| 2021-10-01 | $6.00 | $6.00 | 135,600 | — | — |
| 2021-09-30 | $6.18 | $6.18 | 208,700 | — | — |
| 2021-09-29 | $5.94 | $5.94 | 69,600 | — | — |
| 2021-09-28 | $6.20 | $6.20 | 49,000 | — | — |
| 2021-09-27 | $6.41 | $6.41 | 96,000 | — | — |
| 2021-09-24 | $6.65 | $6.65 | 51,300 | — | — |
| 2021-09-23 | $6.79 | $6.79 | 41,700 | — | — |
| 2021-09-22 | $6.90 | $6.90 | 84,900 | — | — |
| 2021-09-21 | $7.04 | $7.04 | 155,300 | — | — |
| 2021-09-20 | $7.00 | $7.00 | 199,900 | — | — |
| 2021-09-17 | $7.00 | $7.00 | 166,300 | — | — |
| 2021-09-16 | $7.00 | $7.00 | 211,600 | — | — |
| 2021-09-15 | $7.00 | $7.00 | 134,200 | — | — |
| 2021-09-14 | $7.00 | $7.00 | 75,500 | — | — |
| 2021-09-13 | $7.54 | $7.54 | 35,700 | — | — |
| 2021-09-10 | $7.67 | $7.67 | 32,400 | — | — |
| 2021-09-09 | $7.83 | $7.83 | 34,700 | — | — |
| 2021-09-08 | $7.74 | $7.74 | 25,300 | — | — |
| 2021-09-07 | $7.94 | $7.94 | 46,900 | — | — |
| 2021-09-03 | $7.70 | $7.70 | 81,500 | — | — |
| 2021-09-02 | $8.46 | $8.46 | 13,200 | — | — |
| 2021-09-01 | $8.23 | $8.23 | 12,600 | — | — |
| 2021-08-31 | $8.32 | $8.32 | 35,900 | — | — |
| 2021-08-30 | $8.03 | $8.03 | 21,700 | — | — |
| 2021-08-27 | $8.04 | $8.04 | 61,200 | — | — |
| 2021-08-26 | $7.79 | $7.79 | 132,500 | — | — |
| 2021-08-25 | $7.03 | $7.03 | 96,800 | — | — |
| 2021-08-24 | $6.93 | $6.93 | 105,800 | — | — |
| 2021-08-23 | $6.75 | $6.75 | 94,300 | — | — |
| 2021-08-20 | $6.50 | $6.50 | 70,000 | — | — |
| 2021-08-19 | $6.30 | $6.30 | 44,100 | — | — |
| 2021-08-18 | $6.45 | $6.45 | 37,600 | — | — |
| 2021-08-17 | $6.40 | $6.40 | 88,000 | — | — |
| 2021-08-16 | $6.17 | $6.17 | 62,300 | — | — |
| 2021-08-13 | $6.25 | $6.25 | 457,500 | — | — |
| 2021-08-12 | $6.30 | $6.30 | 74,200 | — | — |
| 2021-08-11 | $6.47 | $6.47 | 40,100 | — | — |
| 2021-08-10 | $6.39 | $6.39 | 66,100 | — | — |
| 2021-08-09 | $6.50 | $6.50 | 56,300 | — | — |
| 2021-08-06 | $6.39 | $6.39 | 32,800 | — | — |
| 2021-08-05 | $6.51 | $6.51 | 65,400 | — | — |
| 2021-08-04 | $6.50 | $6.50 | 20,900 | — | — |
| 2021-08-03 | $6.72 | $6.72 | 47,800 | — | — |
| 2021-08-02 | $6.67 | $6.67 | 14,600 | — | — |
| 2021-07-30 | $6.49 | $6.49 | 49,300 | — | — |
| 2021-07-29 | $6.41 | $6.41 | 80,100 | — | — |
| 2021-07-28 | $6.24 | $6.24 | 56,000 | — | — |
| 2021-07-27 | $6.18 | $6.18 | 130,400 | — | — |
| 2021-07-26 | $6.26 | $6.26 | 45,800 | — | — |
| 2021-07-23 | $6.55 | $6.55 | 223,700 | — | — |
| 2021-07-22 | $6.58 | $6.58 | 93,500 | — | — |
| 2021-07-21 | $6.61 | $6.61 | 311,000 | — | — |
| 2021-07-20 | $6.75 | $6.75 | 228,400 | — | — |
| 2021-07-19 | $7.11 | $7.11 | 44,500 | — | — |
| 2021-07-16 | $7.11 | $7.11 | 19,100 | — | — |
| 2021-07-15 | $7.14 | $7.14 | 25,400 | — | — |
| 2021-07-14 | $7.53 | $7.53 | 25,600 | — | — |
| 2021-07-13 | $7.64 | $7.64 | 12,700 | — | — |
| 2021-07-12 | $7.75 | $7.75 | 20,300 | — | — |
| 2021-07-09 | $7.60 | $7.60 | 10,500 | — | — |
| 2021-07-08 | $7.50 | $7.50 | 9,100 | — | — |
| 2021-07-07 | $7.38 | $7.38 | 45,700 | — | — |
| 2021-07-06 | $7.64 | $7.64 | 10,200 | — | — |
| 2021-07-02 | $7.58 | $7.58 | 10,700 | — | — |
| 2021-07-01 | $7.68 | $7.68 | 25,700 | — | — |
| 2021-06-30 | $7.91 | $7.91 | 14,000 | — | — |
| 2021-06-29 | $7.97 | $7.97 | 15,800 | — | — |
| 2021-06-28 | $8.03 | $8.03 | 28,700 | — | — |
| 2021-06-25 | $7.89 | $7.89 | 77,600 | — | — |
| 2021-06-24 | $7.87 | $7.87 | 52,100 | — | — |
| 2021-06-23 | $7.84 | $7.84 | 38,600 | — | — |
| 2021-06-22 | $7.62 | $7.62 | 27,700 | — | — |
| 2021-06-21 | $7.65 | $7.65 | 23,000 | — | — |
| 2021-06-18 | $7.89 | $7.89 | 52,200 | — | — |
| 2021-06-17 | $7.99 | $7.99 | 53,500 | — | — |
| 2021-06-16 | $7.71 | $7.71 | 293,400 | — | — |
| 2021-06-15 | $8.15 | $8.15 | 90,000 | — | — |
| 2021-06-14 | $8.04 | $8.04 | 152,700 | — | — |
| 2021-06-11 | $8.79 | $8.79 | 81,200 | — | — |
| 2021-06-10 | $8.66 | $8.66 | 53,600 | — | — |
| 2021-06-09 | $8.00 | $8.00 | 226,900 | — | — |
| 2021-06-08 | $8.31 | $8.31 | 57,300 | — | — |
| 2021-06-07 | $8.61 | $8.61 | 59,400 | — | — |
| 2021-06-04 | $9.10 | $9.10 | 17,000 | — | — |
| 2021-06-03 | $9.04 | $9.04 | 66,100 | — | — |
| 2021-06-02 | $9.24 | $9.24 | 22,400 | — | — |
| 2021-06-01 | $9.28 | $9.28 | 27,300 | — | — |
| 2021-05-28 | $9.52 | $9.52 | 39,900 | — | — |
| 2021-05-27 | $8.88 | $8.88 | 41,900 | — | — |
| 2021-05-26 | $8.90 | $8.90 | 29,700 | — | — |
| 2021-05-25 | $8.99 | $8.99 | 11,600 | — | — |
| 2021-05-24 | $9.31 | $9.31 | 11,400 | — | — |
| 2021-05-21 | $9.65 | $9.65 | 32,900 | — | — |
| 2021-05-20 | $9.03 | $9.03 | 55,900 | — | — |
| 2021-05-19 | $9.19 | $9.19 | 25,600 | — | — |
| 2021-05-18 | $8.47 | $8.47 | 35,700 | — | — |
| 2021-05-17 | $8.31 | $8.31 | 30,500 | — | — |
| 2021-05-14 | $8.85 | $8.85 | 17,700 | — | — |
| 2021-05-13 | $8.80 | $8.80 | 22,700 | — | — |
| 2021-05-12 | $9.30 | $9.30 | 11,500 | — | — |
| 2021-05-11 | $9.65 | $9.65 | 27,800 | — | — |
| 2021-05-10 | $8.82 | $8.82 | 8,800 | — | — |
| 2021-05-07 | $8.85 | $8.85 | 32,200 | — | — |
| 2021-05-06 | $9.29 | $9.29 | 14,300 | — | — |
| 2021-05-05 | $9.37 | $9.37 | 32,500 | — | — |
| 2021-05-04 | $10.01 | $10.01 | 21,200 | — | — |
| 2021-05-03 | $9.91 | $9.91 | 9,800 | — | — |
| 2021-04-30 | $10.00 | $10.00 | 32,700 | — | — |
| 2021-04-29 | $9.96 | $9.96 | 24,500 | — | — |
| 2021-04-28 | $10.29 | $10.29 | 24,300 | — | — |
| 2021-04-27 | $10.63 | $10.63 | 57,300 | — | — |
| 2021-04-26 | $11.48 | $11.48 | 26,100 | — | — |
| 2021-04-23 | $10.71 | $10.71 | 12,800 | — | — |
| 2021-04-22 | $10.39 | $10.39 | 17,900 | — | — |
| 2021-04-21 | $10.89 | $10.89 | 22,100 | — | — |
| 2021-04-20 | $10.07 | $10.07 | 20,300 | — | — |
| 2021-04-19 | $10.82 | $10.82 | 22,100 | — | — |
| 2021-04-16 | $10.77 | $10.77 | 28,300 | — | — |
| 2021-04-15 | $11.32 | $11.32 | 23,700 | — | — |
| 2021-04-14 | $11.43 | $11.43 | 24,000 | — | — |
| 2021-04-13 | $11.23 | $11.23 | 22,500 | — | — |
| 2021-04-12 | $10.58 | $10.58 | 24,700 | — | — |
| 2021-04-09 | $11.13 | $11.13 | 21,900 | — | — |
| 2021-04-08 | $11.45 | $11.45 | 15,900 | — | — |
| 2021-04-07 | $11.69 | $11.69 | 40,000 | — | — |
| 2021-04-06 | $11.56 | $11.56 | 42,700 | — | — |
| 2021-04-05 | $11.37 | $11.37 | 36,500 | — | — |
| 2021-04-01 | $11.75 | $11.75 | 144,700 | — | — |
| 2021-03-31 | $10.70 | $10.70 | 192,800 | — | — |
| 2021-03-30 | $9.85 | $9.85 | 98,400 | — | — |
| 2021-03-29 | $10.30 | $10.30 | 25,100 | — | — |
| 2021-03-26 | $10.55 | $10.55 | 90,100 | — | — |
| 2021-03-25 | $11.68 | $11.68 | 46,700 | — | — |
| 2021-03-24 | $12.17 | $12.17 | 73,300 | — | — |
| 2021-03-23 | $13.22 | $13.22 | 81,500 | — | — |
| 2021-03-22 | $13.65 | $13.65 | 59,700 | — | — |
| 2021-03-19 | $14.46 | $14.46 | 383,700 | — | — |
| 2021-03-18 | $14.53 | $14.53 | 130,000 | — | — |
| 2021-03-17 | $13.97 | $13.97 | 55,600 | — | — |
| 2021-03-16 | $13.87 | $13.87 | 42,800 | — | — |
| 2021-03-15 | $13.94 | $13.94 | 75,600 | — | — |
| 2021-03-12 | $13.81 | $13.81 | 32,800 | — | — |
| 2021-03-11 | $13.63 | $13.63 | 33,900 | — | — |
| 2021-03-10 | $14.31 | $14.31 | 18,100 | — | — |
| 2021-03-09 | $15.57 | $15.57 | 84,900 | — | — |
| 2021-03-08 | $12.66 | $12.66 | 42,100 | — | — |
| 2021-03-05 | $13.90 | $13.90 | 69,700 | — | — |
| 2021-03-04 | $14.13 | $14.13 | 103,900 | — | — |
| 2021-03-03 | $14.72 | $14.72 | 339,700 | — | — |
| 2021-03-02 | $14.99 | $14.99 | 47,700 | — | — |
| 2021-03-01 | $15.35 | $15.35 | 35,200 | — | — |
| 2021-02-26 | $16.07 | $16.07 | 104,300 | — | — |
| 2021-02-25 | $16.50 | $16.50 | 92,300 | — | — |
| 2021-02-24 | $16.50 | $16.50 | 47,000 | — | — |
| 2021-02-23 | $16.54 | $16.54 | 67,800 | — | — |
| 2021-02-22 | $18.62 | $18.62 | 32,000 | — | — |
| 2021-02-19 | $18.71 | $18.71 | 23,500 | — | — |
| 2021-02-18 | $17.68 | $17.68 | 56,900 | — | — |
| 2021-02-17 | $19.22 | $19.22 | 44,600 | — | — |
| 2021-02-16 | $18.12 | $18.12 | 85,900 | — | — |
| 2021-02-12 | $18.46 | $18.46 | 48,300 | — | — |
| 2021-02-11 | $18.94 | $18.94 | 72,600 | — | — |
| 2021-02-10 | $19.17 | $19.17 | 90,800 | — | — |
| 2021-02-09 | $19.16 | $19.16 | 175,200 | — | — |
| 2021-02-08 | $17.31 | $17.31 | 148,500 | — | — |
| 2021-02-05 | $14.99 | $14.99 | 71,500 | — | — |
| 2021-02-04 | $15.05 | $15.05 | 66,100 | — | — |
| 2021-02-03 | $15.73 | $15.73 | 49,300 | — | — |
| 2021-02-02 | $15.67 | $15.67 | 24,000 | — | — |
| 2021-02-01 | $15.41 | $15.41 | 35,300 | — | — |
| 2021-01-29 | $14.83 | $14.83 | 18,800 | — | — |
| 2021-01-28 | $14.53 | $14.53 | 25,000 | — | — |
| 2021-01-27 | $14.81 | $14.81 | 36,900 | — | — |
| 2021-01-26 | $16.30 | $16.30 | 40,800 | — | — |
| 2021-01-25 | $16.00 | $16.00 | 32,000 | — | — |
| 2021-01-22 | $15.99 | $15.99 | 33,700 | — | — |
| 2021-01-21 | $16.00 | $16.00 | 16,100 | — | — |
| 2021-01-20 | $16.06 | $16.06 | 40,700 | — | — |
| 2021-01-19 | $15.28 | $15.28 | 49,100 | — | — |
| 2021-01-15 | $14.69 | $14.69 | 56,400 | — | — |
| 2021-01-14 | $14.25 | $14.25 | 119,300 | — | — |
| 2021-01-13 | $14.45 | $14.45 | 27,100 | — | — |
| 2021-01-12 | $14.50 | $14.50 | 29,500 | — | — |
| 2021-01-11 | $14.50 | $14.50 | 26,800 | — | — |
| 2021-01-08 | $14.60 | $14.60 | 56,900 | — | — |
| 2021-01-07 | $14.94 | $14.94 | 18,200 | — | — |
| 2021-01-06 | $15.30 | $15.30 | 403,000 | — | — |
| 2021-01-05 | $15.10 | $15.10 | 15,800 | — | — |
| 2021-01-04 | $14.60 | $14.60 | 86,800 | — | — |