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
- 2018-10-12 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 | $3.77 | $3.77 | 262,300 | — | — |
| 2021-12-30 | $4.04 | $4.04 | 47,700 | — | — |
| 2021-12-29 | $4.11 | $4.11 | 91,600 | — | — |
| 2021-12-28 | $4.01 | $4.01 | 118,500 | — | — |
| 2021-12-27 | $4.11 | $4.11 | 101,600 | — | — |
| 2021-12-23 | $4.49 | $4.49 | 168,100 | — | — |
| 2021-12-22 | $4.02 | $4.02 | 93,500 | — | — |
| 2021-12-21 | $4.23 | $4.23 | 30,400 | — | — |
| 2021-12-20 | $4.38 | $4.38 | 31,400 | — | — |
| 2021-12-17 | $4.31 | $4.31 | 41,100 | — | — |
| 2021-12-16 | $4.54 | $4.54 | 60,700 | — | — |
| 2021-12-15 | $4.74 | $4.74 | 42,900 | — | — |
| 2021-12-14 | $4.44 | $4.44 | 16,200 | — | — |
| 2021-12-13 | $4.65 | $4.65 | 40,800 | — | — |
| 2021-12-10 | $4.79 | $4.79 | 35,600 | — | — |
| 2021-12-09 | $4.76 | $4.76 | 39,300 | — | — |
| 2021-12-08 | $4.94 | $4.94 | 57,600 | — | — |
| 2021-12-07 | $4.47 | $4.47 | 76,100 | — | — |
| 2021-12-06 | $4.40 | $4.40 | 78,000 | — | — |
| 2021-12-03 | $4.88 | $4.88 | 47,000 | — | — |
| 2021-12-02 | $4.75 | $4.75 | 25,700 | — | — |
| 2021-12-01 | $4.76 | $4.76 | 80,800 | — | — |
| 2021-11-30 | $5.25 | $5.25 | 47,600 | — | — |
| 2021-11-29 | $5.15 | $5.15 | 30,800 | — | — |
| 2021-11-26 | $5.41 | $5.41 | 33,700 | — | — |
| 2021-11-24 | $5.39 | $5.39 | 20,300 | — | — |
| 2021-11-23 | $5.18 | $5.18 | 39,000 | — | — |
| 2021-11-22 | $5.19 | $5.19 | 43,500 | — | — |
| 2021-11-19 | $5.25 | $5.25 | 39,400 | — | — |
| 2021-11-18 | $5.20 | $5.20 | 45,400 | — | — |
| 2021-11-17 | $5.41 | $5.41 | 38,300 | — | — |
| 2021-11-16 | $5.46 | $5.46 | 62,600 | — | — |
| 2021-11-15 | $5.61 | $5.61 | 39,800 | — | — |
| 2021-11-12 | $5.55 | $5.55 | 86,800 | — | — |
| 2021-11-11 | $5.67 | $5.67 | 107,300 | — | — |
| 2021-11-10 | $6.22 | $6.22 | 71,100 | — | — |
| 2021-11-09 | $6.56 | $6.56 | 92,200 | — | — |
| 2021-11-08 | $6.52 | $6.52 | 49,000 | — | — |
| 2021-11-05 | $6.51 | $6.51 | 46,100 | — | — |
| 2021-11-04 | $6.62 | $6.62 | 37,000 | — | — |
| 2021-11-03 | $6.60 | $6.60 | 47,900 | — | — |
| 2021-11-02 | $6.47 | $6.47 | 45,400 | — | — |
| 2021-11-01 | $6.23 | $6.23 | 22,400 | — | — |
| 2021-10-29 | $6.31 | $6.31 | 109,800 | — | — |
| 2021-10-28 | $5.89 | $5.89 | 23,200 | — | — |
| 2021-10-27 | $5.79 | $5.79 | 27,700 | — | — |
| 2021-10-26 | $5.63 | $5.63 | 29,400 | — | — |
| 2021-10-25 | $5.69 | $5.69 | 51,600 | — | — |
| 2021-10-22 | $5.86 | $5.86 | 71,600 | — | — |
| 2021-10-21 | $6.03 | $6.03 | 82,900 | — | — |
| 2021-10-20 | $5.87 | $5.87 | 21,500 | — | — |
| 2021-10-19 | $5.72 | $5.72 | 81,400 | — | — |
| 2021-10-18 | $5.72 | $5.72 | 33,300 | — | — |
| 2021-10-15 | $5.91 | $5.91 | 52,900 | — | — |
| 2021-10-14 | $5.86 | $5.86 | 41,000 | — | — |
| 2021-10-13 | $5.98 | $5.98 | 52,500 | — | — |
| 2021-10-12 | $5.97 | $5.97 | 33,800 | — | — |
| 2021-10-11 | $6.00 | $6.00 | 77,500 | — | — |
| 2021-10-08 | $6.02 | $6.02 | 107,900 | — | — |
| 2021-10-07 | $6.33 | $6.33 | 131,700 | — | — |
| 2021-10-06 | $6.83 | $6.83 | 134,800 | — | — |
| 2021-10-05 | $6.99 | $6.99 | 107,400 | — | — |
| 2021-10-04 | $6.33 | $6.33 | 21,400 | — | — |
| 2021-10-01 | $6.45 | $6.45 | 116,700 | — | — |
| 2021-09-30 | $6.82 | $6.82 | 99,900 | — | — |
| 2021-09-29 | $6.15 | $6.15 | 45,200 | — | — |
| 2021-09-28 | $6.64 | $6.64 | 47,400 | — | — |
| 2021-09-27 | $6.76 | $6.76 | 62,000 | — | — |
| 2021-09-24 | $6.91 | $6.91 | 67,500 | — | — |
| 2021-09-23 | $6.88 | $6.88 | 64,200 | — | — |
| 2021-09-22 | $6.73 | $6.73 | 136,200 | — | — |
| 2021-09-21 | $6.52 | $6.52 | 65,800 | — | — |
| 2021-09-20 | $6.01 | $6.01 | 107,400 | — | — |
| 2021-09-17 | $6.38 | $6.38 | 103,900 | — | — |
| 2021-09-16 | $5.93 | $5.93 | 189,700 | — | — |
| 2021-09-15 | $5.87 | $5.87 | 164,800 | — | — |
| 2021-09-14 | $5.40 | $5.40 | 84,900 | — | — |
| 2021-09-13 | $5.60 | $5.60 | 93,100 | — | — |
| 2021-09-10 | $5.84 | $5.84 | 121,600 | — | — |
| 2021-09-09 | $5.81 | $5.81 | 122,200 | — | — |
| 2021-09-08 | $5.73 | $5.73 | 122,800 | — | — |
| 2021-09-07 | $5.65 | $5.65 | 178,800 | — | — |
| 2021-09-03 | $6.02 | $6.02 | 56,300 | — | — |
| 2021-09-02 | $6.08 | $6.08 | 79,700 | — | — |
| 2021-09-01 | $6.03 | $6.03 | 68,000 | — | — |
| 2021-08-31 | $6.15 | $6.15 | 67,800 | — | — |
| 2021-08-30 | $6.12 | $6.12 | 115,900 | — | — |
| 2021-08-27 | $6.24 | $6.24 | 172,700 | — | — |
| 2021-08-26 | $6.70 | $6.70 | 387,600 | — | — |
| 2021-08-25 | $6.02 | $6.02 | 106,000 | — | — |
| 2021-08-24 | $6.05 | $6.05 | 189,900 | — | — |
| 2021-08-23 | $6.14 | $6.14 | 804,900 | — | — |
| 2021-08-20 | $4.84 | $4.84 | 138,800 | — | — |
| 2021-08-19 | $5.05 | $5.05 | 141,800 | — | — |
| 2021-08-18 | $5.27 | $5.27 | 20,300 | — | — |
| 2021-08-17 | $5.20 | $5.20 | 130,600 | — | — |
| 2021-08-16 | $5.81 | $5.81 | 81,200 | — | — |
| 2021-08-13 | $6.08 | $6.08 | 29,500 | — | — |
| 2021-08-12 | $6.09 | $6.09 | 47,500 | — | — |
| 2021-08-11 | $6.11 | $6.11 | 360,900 | — | — |
| 2021-08-10 | $6.09 | $6.09 | 47,700 | — | — |
| 2021-08-09 | $5.95 | $5.95 | 88,100 | — | — |
| 2021-08-06 | $6.03 | $6.03 | 33,300 | — | — |
| 2021-08-05 | $6.05 | $6.05 | 94,800 | — | — |
| 2021-08-04 | $5.79 | $5.79 | 66,500 | — | — |
| 2021-08-03 | $5.82 | $5.82 | 28,800 | — | — |
| 2021-08-02 | $5.85 | $5.85 | 89,200 | — | — |
| 2021-07-30 | $5.42 | $5.42 | 40,100 | — | — |
| 2021-07-29 | $5.55 | $5.55 | 30,900 | — | — |
| 2021-07-28 | $5.49 | $5.49 | 120,500 | — | — |
| 2021-07-27 | $5.84 | $5.84 | 157,600 | — | — |
| 2021-07-26 | $5.50 | $5.50 | 42,300 | — | — |
| 2021-07-23 | $5.41 | $5.41 | 55,800 | — | — |
| 2021-07-22 | $5.63 | $5.63 | 97,700 | — | — |
| 2021-07-21 | $5.66 | $5.66 | 57,600 | — | — |
| 2021-07-20 | $5.69 | $5.69 | 70,400 | — | — |
| 2021-07-19 | $5.62 | $5.62 | 47,200 | — | — |
| 2021-07-16 | $5.60 | $5.60 | 62,200 | — | — |
| 2021-07-15 | $5.88 | $5.88 | 175,300 | — | — |
| 2021-07-14 | $5.67 | $5.67 | 89,400 | — | — |
| 2021-07-13 | $5.85 | $5.85 | 261,700 | — | — |
| 2021-07-12 | $5.64 | $5.64 | 204,400 | — | — |
| 2021-07-09 | $5.54 | $5.54 | 52,800 | — | — |
| 2021-07-08 | $5.40 | $5.40 | 46,100 | — | — |
| 2021-07-07 | $5.52 | $5.52 | 72,600 | — | — |
| 2021-07-06 | $5.69 | $5.69 | 56,900 | — | — |
| 2021-07-02 | $5.75 | $5.75 | 47,300 | — | — |
| 2021-07-01 | $5.78 | $5.78 | 50,400 | — | — |
| 2021-06-30 | $5.89 | $5.89 | 55,400 | — | — |
| 2021-06-29 | $5.63 | $5.63 | 177,700 | — | — |
| 2021-06-28 | $5.76 | $5.76 | 140,300 | — | — |
| 2021-06-25 | $5.85 | $5.85 | 164,600 | — | — |
| 2021-06-24 | $6.00 | $6.00 | 40,600 | — | — |
| 2021-06-23 | $5.98 | $5.98 | 85,100 | — | — |
| 2021-06-22 | $5.90 | $5.90 | 202,500 | — | — |
| 2021-06-21 | $5.96 | $5.96 | 87,200 | — | — |
| 2021-06-18 | $5.90 | $5.90 | 140,000 | — | — |
| 2021-06-17 | $5.95 | $5.95 | 114,100 | — | — |
| 2021-06-16 | $5.85 | $5.85 | 176,400 | — | — |
| 2021-06-15 | $6.05 | $6.05 | 154,500 | — | — |
| 2021-06-14 | $5.99 | $5.99 | 361,100 | — | — |
| 2021-06-11 | $6.13 | $6.13 | 719,300 | — | — |
| 2021-06-10 | $6.98 | $6.98 | 102,100 | — | — |
| 2021-06-09 | $7.12 | $7.12 | 166,300 | — | — |
| 2021-06-08 | $7.64 | $7.64 | 212,000 | — | — |
| 2021-06-07 | $7.41 | $7.41 | 178,600 | — | — |
| 2021-06-04 | $6.93 | $6.93 | 199,500 | — | — |
| 2021-06-03 | $6.73 | $6.73 | 61,800 | — | — |
| 2021-06-02 | $6.53 | $6.53 | 72,000 | — | — |
| 2021-06-01 | $6.60 | $6.60 | 142,500 | — | — |
| 2021-05-28 | $6.56 | $6.56 | 68,700 | — | — |
| 2021-05-27 | $6.78 | $6.78 | 78,200 | — | — |
| 2021-05-26 | $6.55 | $6.55 | 100,000 | — | — |
| 2021-05-25 | $6.54 | $6.54 | 116,500 | — | — |
| 2021-05-24 | $6.23 | $6.23 | 49,300 | — | — |
| 2021-05-21 | $6.33 | $6.33 | 81,500 | — | — |
| 2021-05-20 | $6.63 | $6.63 | 162,800 | — | — |
| 2021-05-19 | $6.13 | $6.13 | 95,900 | — | — |
| 2021-05-18 | $6.29 | $6.29 | 162,700 | — | — |
| 2021-05-17 | $5.72 | $5.72 | 43,300 | — | — |
| 2021-05-14 | $5.42 | $5.42 | 93,100 | — | — |
| 2021-05-13 | $5.25 | $5.25 | 126,300 | — | — |
| 2021-05-12 | $5.11 | $5.11 | 118,700 | — | — |
| 2021-05-11 | $5.29 | $5.29 | 165,400 | — | — |
| 2021-05-10 | $5.45 | $5.45 | 214,400 | — | — |
| 2021-05-07 | $6.03 | $6.03 | 88,300 | — | — |
| 2021-05-06 | $5.96 | $5.96 | 144,400 | — | — |
| 2021-05-05 | $5.94 | $5.94 | 157,700 | — | — |
| 2021-05-04 | $6.00 | $6.00 | 184,600 | — | — |
| 2021-05-03 | $6.38 | $6.38 | 197,900 | — | — |
| 2021-04-30 | $6.48 | $6.48 | 79,700 | — | — |
| 2021-04-29 | $6.53 | $6.53 | 114,600 | — | — |
| 2021-04-28 | $6.72 | $6.72 | 216,500 | — | — |
| 2021-04-27 | $6.15 | $6.15 | 138,900 | — | — |
| 2021-04-26 | $6.14 | $6.14 | 140,100 | — | — |
| 2021-04-23 | $6.07 | $6.07 | 123,500 | — | — |
| 2021-04-22 | $5.89 | $5.89 | 323,700 | — | — |
| 2021-04-21 | $5.91 | $5.91 | 293,900 | — | — |
| 2021-04-20 | $5.78 | $5.78 | 241,000 | — | — |
| 2021-04-19 | $6.74 | $6.74 | 93,100 | — | — |
| 2021-04-16 | $6.64 | $6.64 | 81,400 | — | — |
| 2021-04-15 | $6.59 | $6.59 | 83,700 | — | — |
| 2021-04-14 | $6.72 | $6.72 | 84,200 | — | — |
| 2021-04-13 | $6.56 | $6.56 | 132,400 | — | — |
| 2021-04-12 | $6.58 | $6.58 | 158,300 | — | — |
| 2021-04-09 | $6.99 | $6.99 | 67,100 | — | — |
| 2021-04-08 | $7.08 | $7.08 | 138,900 | — | — |
| 2021-04-07 | $6.90 | $6.90 | 115,900 | — | — |
| 2021-04-06 | $6.86 | $6.86 | 173,800 | — | — |
| 2021-04-05 | $6.99 | $6.99 | 203,000 | — | — |
| 2021-04-01 | $7.24 | $7.24 | 140,600 | — | — |
| 2021-03-31 | $7.15 | $7.15 | 754,100 | — | — |
| 2021-03-30 | $6.61 | $6.61 | 324,800 | — | — |
| 2021-03-29 | $6.55 | $6.55 | 204,700 | — | — |
| 2021-03-26 | $7.16 | $7.16 | 101,600 | — | — |
| 2021-03-25 | $6.86 | $6.86 | 227,800 | — | — |
| 2021-03-24 | $6.89 | $6.89 | 197,300 | — | — |
| 2021-03-23 | $7.50 | $7.50 | 161,100 | — | — |
| 2021-03-22 | $8.24 | $8.24 | 128,600 | — | — |
| 2021-03-19 | $7.80 | $7.80 | 262,200 | — | — |
| 2021-03-18 | $7.83 | $7.83 | 100,500 | — | — |
| 2021-03-17 | $8.12 | $8.12 | 156,700 | — | — |
| 2021-03-16 | $7.78 | $7.78 | 179,200 | — | — |
| 2021-03-15 | $8.30 | $8.30 | 378,000 | — | — |
| 2021-03-12 | $7.91 | $7.91 | 118,700 | — | — |
| 2021-03-11 | $7.88 | $7.88 | 164,300 | — | — |
| 2021-03-10 | $7.51 | $7.51 | 326,300 | — | — |
| 2021-03-09 | $7.66 | $7.66 | 247,700 | — | — |
| 2021-03-08 | $6.74 | $6.74 | 148,300 | — | — |
| 2021-03-05 | $6.75 | $6.75 | 304,500 | — | — |
| 2021-03-04 | $6.69 | $6.69 | 463,300 | — | — |
| 2021-03-03 | $7.19 | $7.19 | 213,000 | — | — |
| 2021-03-02 | $7.20 | $7.20 | 180,500 | — | — |
| 2021-03-01 | $7.47 | $7.47 | 215,300 | — | — |
| 2021-02-26 | $7.05 | $7.05 | 479,000 | — | — |
| 2021-02-25 | $7.59 | $7.59 | 271,200 | — | — |
| 2021-02-24 | $7.86 | $7.86 | 727,600 | — | — |
| 2021-02-23 | $8.23 | $8.23 | 636,800 | — | — |
| 2021-02-22 | $9.28 | $9.28 | 178,900 | — | — |
| 2021-02-19 | $9.26 | $9.26 | 338,400 | — | — |
| 2021-02-18 | $9.24 | $9.24 | 246,900 | — | — |
| 2021-02-17 | $9.26 | $9.26 | 523,600 | — | — |
| 2021-02-16 | $9.82 | $9.82 | 594,500 | — | — |
| 2021-02-12 | $10.50 | $10.50 | 3,181,900 | — | — |
| 2021-02-11 | $10.42 | $10.42 | 916,700 | — | — |
| 2021-02-10 | $9.61 | $9.61 | 723,500 | — | — |
| 2021-02-09 | $8.86 | $8.86 | 746,200 | — | — |
| 2021-02-08 | $9.33 | $9.33 | 1,307,800 | — | — |
| 2021-02-05 | $8.49 | $8.49 | 1,232,700 | — | — |
| 2021-02-04 | $7.79 | $7.79 | 1,659,200 | — | — |
| 2021-02-03 | $6.62 | $6.62 | 480,500 | — | — |
| 2021-02-02 | $6.11 | $6.11 | 267,600 | — | — |
| 2021-02-01 | $6.11 | $6.11 | 374,500 | — | — |
| 2021-01-29 | $5.73 | $5.73 | 465,500 | — | — |
| 2021-01-28 | $6.11 | $6.11 | 385,000 | — | — |
| 2021-01-27 | $5.90 | $5.90 | 546,900 | — | — |
| 2021-01-26 | $6.38 | $6.38 | 425,100 | — | — |
| 2021-01-25 | $6.80 | $6.80 | 1,227,100 | — | — |
| 2021-01-22 | $6.01 | $6.01 | 570,500 | — | — |
| 2021-01-21 | $5.72 | $5.72 | 537,000 | — | — |
| 2021-01-20 | $5.49 | $5.49 | 303,100 | — | — |
| 2021-01-19 | $5.51 | $5.51 | 351,100 | — | — |
| 2021-01-15 | $5.20 | $5.20 | 253,100 | — | — |
| 2021-01-14 | $5.28 | $5.28 | 439,400 | — | — |
| 2021-01-13 | $5.56 | $5.56 | 497,200 | — | — |
| 2021-01-12 | $5.28 | $5.28 | 229,900 | — | — |
| 2021-01-11 | $5.20 | $5.20 | 240,300 | — | — |
| 2021-01-08 | $5.29 | $5.29 | 278,800 | — | — |
| 2021-01-07 | $5.36 | $5.36 | 543,800 | — | — |
| 2021-01-06 | $5.05 | $5.05 | 750,600 | — | — |
| 2021-01-05 | $5.29 | $5.29 | 519,900 | — | — |
| 2021-01-04 | $5.03 | $5.03 | 929,100 | — | — |