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
- 2018-11-13 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 | $4.29 | $4.29 | 461,700 | — | — |
| 2021-12-30 | $4.28 | $4.28 | 189,700 | — | — |
| 2021-12-29 | $4.02 | $4.02 | 273,900 | — | — |
| 2021-12-28 | $4.25 | $4.25 | 123,300 | — | — |
| 2021-12-27 | $4.27 | $4.27 | 143,700 | — | — |
| 2021-12-23 | $4.26 | $4.26 | 136,400 | — | — |
| 2021-12-22 | $4.19 | $4.19 | 214,200 | — | — |
| 2021-12-21 | $4.21 | $4.21 | 137,800 | — | — |
| 2021-12-20 | $4.12 | $4.12 | 195,200 | — | — |
| 2021-12-17 | $4.13 | $4.13 | 313,100 | — | — |
| 2021-12-16 | $4.03 | $4.03 | 250,300 | — | — |
| 2021-12-15 | $3.98 | $3.98 | 148,600 | — | — |
| 2021-12-14 | $3.84 | $3.84 | 98,200 | — | — |
| 2021-12-13 | $3.98 | $3.98 | 179,300 | — | — |
| 2021-12-10 | $4.00 | $4.00 | 238,700 | — | — |
| 2021-12-09 | $4.12 | $4.12 | 297,800 | — | — |
| 2021-12-08 | $4.21 | $4.21 | 147,700 | — | — |
| 2021-12-07 | $4.03 | $4.03 | 254,100 | — | — |
| 2021-12-06 | $3.75 | $3.75 | 196,100 | — | — |
| 2021-12-03 | $3.71 | $3.71 | 379,000 | — | — |
| 2021-12-02 | $3.68 | $3.68 | 263,900 | — | — |
| 2021-12-01 | $3.66 | $3.66 | 229,500 | — | — |
| 2021-11-30 | $3.90 | $3.90 | 355,300 | — | — |
| 2021-11-29 | $4.02 | $4.02 | 401,500 | — | — |
| 2021-11-26 | $4.22 | $4.22 | 141,400 | — | — |
| 2021-11-24 | $4.32 | $4.32 | 265,200 | — | — |
| 2021-11-23 | $4.23 | $4.23 | 356,300 | — | — |
| 2021-11-22 | $4.42 | $4.42 | 233,500 | — | — |
| 2021-11-19 | $4.56 | $4.56 | 333,200 | — | — |
| 2021-11-18 | $4.52 | $4.52 | 368,500 | — | — |
| 2021-11-17 | $4.63 | $4.63 | 505,400 | — | — |
| 2021-11-16 | $4.85 | $4.85 | 599,800 | — | — |
| 2021-11-15 | $5.11 | $5.11 | 314,300 | — | — |
| 2021-11-12 | $5.02 | $5.02 | 313,600 | — | — |
| 2021-11-11 | $4.87 | $4.87 | 246,600 | — | — |
| 2021-11-10 | $4.86 | $4.86 | 443,800 | — | — |
| 2021-11-09 | $5.15 | $5.15 | 1,029,600 | — | — |
| 2021-11-08 | $5.62 | $5.62 | 2,435,400 | — | — |
| 2021-11-05 | $6.29 | $6.29 | 1,132,300 | — | — |
| 2021-11-04 | $6.42 | $6.42 | 891,900 | — | — |
| 2021-11-03 | $6.53 | $6.53 | 809,600 | — | — |
| 2021-11-02 | $6.59 | $6.59 | 815,400 | — | — |
| 2021-11-01 | $6.31 | $6.31 | 877,300 | — | — |
| 2021-10-29 | $5.76 | $5.76 | 370,600 | — | — |
| 2021-10-28 | $5.78 | $5.78 | 1,574,200 | — | — |
| 2021-10-27 | $5.63 | $5.63 | 173,200 | — | — |
| 2021-10-26 | $5.66 | $5.66 | 173,000 | — | — |
| 2021-10-25 | $5.52 | $5.52 | 382,500 | — | — |
| 2021-10-22 | $5.51 | $5.51 | 279,000 | — | — |
| 2021-10-21 | $5.56 | $5.56 | 204,300 | — | — |
| 2021-10-20 | $5.51 | $5.51 | 215,900 | — | — |
| 2021-10-19 | $5.33 | $5.33 | 152,300 | — | — |
| 2021-10-18 | $5.15 | $5.15 | 157,200 | — | — |
| 2021-10-15 | $5.21 | $5.21 | 205,100 | — | — |
| 2021-10-14 | $5.19 | $5.19 | 313,100 | — | — |
| 2021-10-13 | $5.43 | $5.43 | 288,800 | — | — |
| 2021-10-12 | $5.13 | $5.13 | 252,600 | — | — |
| 2021-10-11 | $4.98 | $4.98 | 221,900 | — | — |
| 2021-10-08 | $4.99 | $4.99 | 274,600 | — | — |
| 2021-10-07 | $4.83 | $4.83 | 138,700 | — | — |
| 2021-10-06 | $4.74 | $4.74 | 70,300 | — | — |
| 2021-10-05 | $4.83 | $4.83 | 111,500 | — | — |
| 2021-10-04 | $4.90 | $4.90 | 87,900 | — | — |
| 2021-10-01 | $5.04 | $5.04 | 123,100 | — | — |
| 2021-09-30 | $5.04 | $5.04 | 116,100 | — | — |
| 2021-09-29 | $5.04 | $5.04 | 92,800 | — | — |
| 2021-09-28 | $5.01 | $5.01 | 175,500 | — | — |
| 2021-09-27 | $5.02 | $5.02 | 137,200 | — | — |
| 2021-09-24 | $5.01 | $5.01 | 96,900 | — | — |
| 2021-09-23 | $5.08 | $5.08 | 88,900 | — | — |
| 2021-09-22 | $5.00 | $5.00 | 205,900 | — | — |
| 2021-09-21 | $4.82 | $4.82 | 201,800 | — | — |
| 2021-09-20 | $4.87 | $4.87 | 177,100 | — | — |
| 2021-09-17 | $5.13 | $5.13 | 218,800 | — | — |
| 2021-09-16 | $5.07 | $5.07 | 130,100 | — | — |
| 2021-09-15 | $4.98 | $4.98 | 172,400 | — | — |
| 2021-09-14 | $4.91 | $4.91 | 104,800 | — | — |
| 2021-09-13 | $5.07 | $5.07 | 140,400 | — | — |
| 2021-09-10 | $5.01 | $5.01 | 240,700 | — | — |
| 2021-09-09 | $5.10 | $5.10 | 157,200 | — | — |
| 2021-09-08 | $4.98 | $4.98 | 225,600 | — | — |
| 2021-09-07 | $5.22 | $5.22 | 116,100 | — | — |
| 2021-09-03 | $5.21 | $5.21 | 203,100 | — | — |
| 2021-09-02 | $5.30 | $5.30 | 209,100 | — | — |
| 2021-09-01 | $5.25 | $5.25 | 134,400 | — | — |
| 2021-08-31 | $5.27 | $5.27 | 315,700 | — | — |
| 2021-08-30 | $5.17 | $5.17 | 150,900 | — | — |
| 2021-08-27 | $5.07 | $5.07 | 354,200 | — | — |
| 2021-08-26 | $4.98 | $4.98 | 255,800 | — | — |
| 2021-08-25 | $5.05 | $5.05 | 278,600 | — | — |
| 2021-08-24 | $4.92 | $4.92 | 238,100 | — | — |
| 2021-08-23 | $4.81 | $4.81 | 432,200 | — | — |
| 2021-08-20 | $4.41 | $4.41 | 275,000 | — | — |
| 2021-08-19 | $4.27 | $4.27 | 323,800 | — | — |
| 2021-08-18 | $4.37 | $4.37 | 262,500 | — | — |
| 2021-08-17 | $4.20 | $4.20 | 515,100 | — | — |
| 2021-08-16 | $4.24 | $4.24 | 806,300 | — | — |
| 2021-08-13 | $4.42 | $4.42 | 335,800 | — | — |
| 2021-08-12 | $4.54 | $4.54 | 478,100 | — | — |
| 2021-08-11 | $4.60 | $4.60 | 582,400 | — | — |
| 2021-08-10 | $4.56 | $4.56 | 1,167,200 | — | — |
| 2021-08-09 | $4.82 | $4.82 | 2,987,700 | — | — |
| 2021-08-06 | $5.87 | $5.87 | 2,898,200 | — | — |
| 2021-08-05 | $5.89 | $5.89 | 1,358,300 | — | — |
| 2021-08-04 | $5.67 | $5.67 | 774,300 | — | — |
| 2021-08-03 | $5.81 | $5.81 | 667,400 | — | — |
| 2021-08-02 | $5.74 | $5.74 | 932,300 | — | — |
| 2021-07-30 | $5.14 | $5.14 | 234,700 | — | — |
| 2021-07-29 | $5.50 | $5.50 | 285,100 | — | — |
| 2021-07-28 | $5.56 | $5.56 | 69,800 | — | — |
| 2021-07-27 | $5.39 | $5.39 | 125,000 | — | — |
| 2021-07-26 | $5.65 | $5.65 | 215,500 | — | — |
| 2021-07-23 | $5.59 | $5.59 | 78,700 | — | — |
| 2021-07-22 | $5.69 | $5.69 | 99,500 | — | — |
| 2021-07-21 | $5.71 | $5.71 | 96,000 | — | — |
| 2021-07-20 | $5.52 | $5.52 | 157,200 | — | — |
| 2021-07-19 | $5.45 | $5.45 | 183,300 | — | — |
| 2021-07-16 | $5.44 | $5.44 | 112,400 | — | — |
| 2021-07-15 | $5.48 | $5.48 | 167,900 | — | — |
| 2021-07-14 | $5.45 | $5.45 | 382,700 | — | — |
| 2021-07-13 | $5.62 | $5.62 | 216,200 | — | — |
| 2021-07-12 | $5.65 | $5.65 | 250,800 | — | — |
| 2021-07-09 | $5.90 | $5.90 | 196,200 | — | — |
| 2021-07-08 | $5.65 | $5.65 | 161,300 | — | — |
| 2021-07-07 | $5.81 | $5.81 | 267,700 | — | — |
| 2021-07-06 | $5.64 | $5.64 | 675,100 | — | — |
| 2021-07-02 | $6.01 | $6.01 | 467,700 | — | — |
| 2021-07-01 | $6.26 | $6.26 | 312,300 | — | — |
| 2021-06-30 | $6.16 | $6.16 | 219,000 | — | — |
| 2021-06-29 | $6.25 | $6.25 | 237,100 | — | — |
| 2021-06-28 | $6.27 | $6.27 | 630,300 | — | — |
| 2021-06-25 | $6.22 | $6.22 | 2,511,800 | — | — |
| 2021-06-24 | $6.08 | $6.08 | 422,100 | — | — |
| 2021-06-23 | $5.91 | $5.91 | 410,300 | — | — |
| 2021-06-22 | $5.71 | $5.71 | 634,500 | — | — |
| 2021-06-21 | $5.96 | $5.96 | 466,600 | — | — |
| 2021-06-18 | $5.98 | $5.98 | 782,700 | — | — |
| 2021-06-17 | $6.27 | $6.27 | 583,600 | — | — |
| 2021-06-16 | $6.45 | $6.45 | 1,735,100 | — | — |
| 2021-06-15 | $6.83 | $6.83 | 7,710,700 | — | — |
| 2021-06-14 | $6.52 | $6.52 | 705,300 | — | — |
| 2021-06-11 | $6.79 | $6.79 | 479,600 | — | — |
| 2021-06-10 | $6.42 | $6.42 | 3,507,400 | — | — |
| 2021-06-09 | $6.33 | $6.33 | 337,800 | — | — |
| 2021-06-08 | $6.31 | $6.31 | 385,200 | — | — |
| 2021-06-07 | $6.26 | $6.26 | 673,000 | — | — |
| 2021-06-04 | $6.17 | $6.17 | 498,700 | — | — |
| 2021-06-03 | $6.27 | $6.27 | 846,700 | — | — |
| 2021-06-02 | $5.95 | $5.95 | 728,400 | — | — |
| 2021-06-01 | $6.21 | $6.21 | 1,470,700 | — | — |
| 2021-05-28 | $7.06 | $7.06 | 2,693,700 | — | — |
| 2021-05-27 | $8.49 | $8.49 | 630,200 | — | — |
| 2021-05-26 | $8.58 | $8.58 | 721,600 | — | — |
| 2021-05-25 | $8.46 | $8.46 | 627,100 | — | — |
| 2021-05-24 | $8.85 | $8.85 | 921,000 | — | — |
| 2021-05-21 | $8.34 | $8.34 | 195,700 | — | — |
| 2021-05-20 | $8.25 | $8.25 | 298,800 | — | — |
| 2021-05-19 | $8.56 | $8.56 | 187,000 | — | — |
| 2021-05-18 | $8.43 | $8.43 | 298,800 | — | — |
| 2021-05-17 | $8.33 | $8.33 | 204,100 | — | — |
| 2021-05-14 | $8.25 | $8.25 | 444,800 | — | — |
| 2021-05-13 | $7.73 | $7.73 | 449,400 | — | — |
| 2021-05-12 | $7.84 | $7.84 | 99,600 | — | — |
| 2021-05-11 | $7.85 | $7.85 | 222,700 | — | — |
| 2021-05-10 | $7.70 | $7.70 | 297,500 | — | — |
| 2021-05-07 | $7.91 | $7.91 | 171,400 | — | — |
| 2021-05-06 | $8.09 | $8.09 | 264,800 | — | — |
| 2021-05-05 | $8.19 | $8.19 | 263,700 | — | — |
| 2021-05-04 | $8.48 | $8.48 | 238,400 | — | — |
| 2021-05-03 | $8.61 | $8.61 | 236,600 | — | — |
| 2021-04-30 | $8.68 | $8.68 | 223,400 | — | — |
| 2021-04-29 | $8.70 | $8.70 | 236,900 | — | — |
| 2021-04-28 | $8.53 | $8.53 | 276,400 | — | — |
| 2021-04-27 | $8.31 | $8.31 | 183,400 | — | — |
| 2021-04-26 | $8.34 | $8.34 | 169,600 | — | — |
| 2021-04-23 | $8.12 | $8.12 | 128,800 | — | — |
| 2021-04-22 | $7.83 | $7.83 | 146,900 | — | — |
| 2021-04-21 | $8.03 | $8.03 | 82,900 | — | — |
| 2021-04-20 | $7.75 | $7.75 | 93,900 | — | — |
| 2021-04-19 | $7.81 | $7.81 | 112,300 | — | — |
| 2021-04-16 | $8.08 | $8.08 | 259,600 | — | — |
| 2021-04-15 | $8.56 | $8.56 | 711,400 | — | — |
| 2021-04-14 | $7.57 | $7.57 | 143,600 | — | — |
| 2021-04-13 | $7.43 | $7.43 | 241,300 | — | — |
| 2021-04-12 | $7.40 | $7.40 | 181,600 | — | — |
| 2021-04-09 | $7.50 | $7.50 | 150,100 | — | — |
| 2021-04-08 | $7.23 | $7.23 | 299,300 | — | — |
| 2021-04-07 | $7.35 | $7.35 | 95,600 | — | — |
| 2021-04-06 | $7.51 | $7.51 | 140,800 | — | — |
| 2021-04-05 | $7.36 | $7.36 | 130,800 | — | — |
| 2021-04-01 | $7.31 | $7.31 | 81,000 | — | — |
| 2021-03-31 | $7.32 | $7.32 | 140,100 | — | — |
| 2021-03-30 | $6.98 | $6.98 | 161,200 | — | — |
| 2021-03-29 | $6.96 | $6.96 | 205,400 | — | — |
| 2021-03-26 | $7.01 | $7.01 | 161,800 | — | — |
| 2021-03-25 | $6.97 | $6.97 | 89,900 | — | — |
| 2021-03-24 | $6.93 | $6.93 | 154,500 | — | — |
| 2021-03-23 | $7.16 | $7.16 | 210,400 | — | — |
| 2021-03-22 | $7.65 | $7.65 | 180,000 | — | — |
| 2021-03-19 | $7.99 | $7.99 | 327,100 | — | — |
| 2021-03-18 | $8.22 | $8.22 | 214,800 | — | — |
| 2021-03-17 | $8.02 | $8.02 | 219,900 | — | — |
| 2021-03-16 | $7.92 | $7.92 | 254,400 | — | — |
| 2021-03-15 | $8.08 | $8.08 | 198,600 | — | — |
| 2021-03-12 | $8.21 | $8.21 | 140,400 | — | — |
| 2021-03-11 | $8.34 | $8.34 | 159,000 | — | — |
| 2021-03-10 | $7.83 | $7.83 | 139,500 | — | — |
| 2021-03-09 | $7.73 | $7.73 | 117,600 | — | — |
| 2021-03-08 | $7.48 | $7.48 | 148,200 | — | — |
| 2021-03-05 | $7.72 | $7.72 | 225,300 | — | — |
| 2021-03-04 | $7.72 | $7.72 | 430,100 | — | — |
| 2021-03-03 | $8.18 | $8.18 | 196,500 | — | — |
| 2021-03-02 | $8.26 | $8.26 | 190,900 | — | — |
| 2021-03-01 | $8.15 | $8.15 | 125,800 | — | — |
| 2021-02-26 | $7.91 | $7.91 | 216,100 | — | — |
| 2021-02-25 | $8.24 | $8.24 | 311,100 | — | — |
| 2021-02-24 | $8.67 | $8.67 | 90,800 | — | — |
| 2021-02-23 | $8.56 | $8.56 | 183,700 | — | — |
| 2021-02-22 | $8.94 | $8.94 | 168,200 | — | — |
| 2021-02-19 | $9.69 | $9.69 | 123,000 | — | — |
| 2021-02-18 | $10.02 | $10.02 | 104,100 | — | — |
| 2021-02-17 | $10.07 | $10.07 | 69,200 | — | — |
| 2021-02-16 | $10.04 | $10.04 | 150,300 | — | — |
| 2021-02-12 | $10.00 | $10.00 | 93,200 | — | — |
| 2021-02-11 | $9.78 | $9.78 | 95,200 | — | — |
| 2021-02-10 | $9.85 | $9.85 | 152,500 | — | — |
| 2021-02-09 | $9.88 | $9.88 | 155,700 | — | — |
| 2021-02-08 | $10.05 | $10.05 | 490,000 | — | — |
| 2021-02-05 | $9.88 | $9.88 | 235,500 | — | — |
| 2021-02-04 | $9.32 | $9.32 | 299,500 | — | — |
| 2021-02-03 | $8.98 | $8.98 | 171,400 | — | — |
| 2021-02-02 | $9.00 | $9.00 | 132,000 | — | — |
| 2021-02-01 | $9.03 | $9.03 | 127,400 | — | — |
| 2021-01-29 | $8.92 | $8.92 | 76,100 | — | — |
| 2021-01-28 | $9.09 | $9.09 | 141,900 | — | — |
| 2021-01-27 | $8.46 | $8.46 | 127,400 | — | — |
| 2021-01-26 | $8.77 | $8.77 | 124,900 | — | — |
| 2021-01-25 | $9.04 | $9.04 | 107,200 | — | — |
| 2021-01-22 | $9.25 | $9.25 | 143,500 | — | — |
| 2021-01-21 | $9.13 | $9.13 | 98,800 | — | — |
| 2021-01-20 | $9.20 | $9.20 | 232,600 | — | — |
| 2021-01-19 | $9.43 | $9.43 | 228,100 | — | — |
| 2021-01-15 | $9.07 | $9.07 | 166,300 | — | — |
| 2021-01-14 | $9.12 | $9.12 | 208,000 | — | — |
| 2021-01-13 | $8.63 | $8.63 | 69,100 | — | — |
| 2021-01-12 | $8.57 | $8.57 | 73,000 | — | — |
| 2021-01-11 | $8.49 | $8.49 | 87,700 | — | — |
| 2021-01-08 | $8.37 | $8.37 | 193,000 | — | — |
| 2021-01-07 | $8.07 | $8.07 | 132,400 | — | — |
| 2021-01-06 | $7.93 | $7.93 | 122,800 | — | — |
| 2021-01-05 | $8.12 | $8.12 | 114,500 | — | — |
| 2021-01-04 | $8.11 | $8.11 | 124,600 | — | — |