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
- 2020-09-22 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 | $4.46 | $4.46 | 356,800 | — | — |
| 2021-12-30 | $4.60 | $4.60 | 474,200 | — | — |
| 2021-12-29 | $4.67 | $4.67 | 338,200 | — | — |
| 2021-12-28 | $4.66 | $4.66 | 330,500 | — | — |
| 2021-12-27 | $4.71 | $4.71 | 315,900 | — | — |
| 2021-12-23 | $5.04 | $5.04 | 245,600 | — | — |
| 2021-12-22 | $4.70 | $4.70 | 419,100 | — | — |
| 2021-12-21 | $4.75 | $4.75 | 651,400 | — | — |
| 2021-12-20 | $4.45 | $4.45 | 301,000 | — | — |
| 2021-12-17 | $4.57 | $4.57 | 482,700 | — | — |
| 2021-12-16 | $4.75 | $4.75 | 391,800 | — | — |
| 2021-12-15 | $4.64 | $4.64 | 336,600 | — | — |
| 2021-12-14 | $4.67 | $4.67 | 385,100 | — | — |
| 2021-12-13 | $4.86 | $4.86 | 437,400 | — | — |
| 2021-12-10 | $4.86 | $4.86 | 256,500 | — | — |
| 2021-12-09 | $5.05 | $5.05 | 222,900 | — | — |
| 2021-12-08 | $5.18 | $5.18 | 161,800 | — | — |
| 2021-12-07 | $5.36 | $5.36 | 272,100 | — | — |
| 2021-12-06 | $4.96 | $4.96 | 435,100 | — | — |
| 2021-12-03 | $5.39 | $5.39 | 439,100 | — | — |
| 2021-12-02 | $5.46 | $5.46 | 235,800 | — | — |
| 2021-12-01 | $5.52 | $5.52 | 918,700 | — | — |
| 2021-11-30 | $5.42 | $5.42 | 1,478,200 | — | — |
| 2021-11-29 | $5.88 | $5.88 | 283,700 | — | — |
| 2021-11-26 | $6.00 | $6.00 | 196,300 | — | — |
| 2021-11-24 | $6.02 | $6.02 | 312,900 | — | — |
| 2021-11-23 | $5.65 | $5.65 | 803,500 | — | — |
| 2021-11-22 | $5.99 | $5.99 | 191,000 | — | — |
| 2021-11-19 | $6.16 | $6.16 | 285,600 | — | — |
| 2021-11-18 | $6.45 | $6.45 | 388,400 | — | — |
| 2021-11-17 | $6.84 | $6.84 | 270,200 | — | — |
| 2021-11-16 | $6.99 | $6.99 | 414,500 | — | — |
| 2021-11-15 | $6.96 | $6.96 | 513,900 | — | — |
| 2021-11-12 | $7.66 | $7.66 | 460,500 | — | — |
| 2021-11-11 | $7.45 | $7.45 | 1,878,500 | — | — |
| 2021-11-10 | $6.32 | $6.32 | 274,200 | — | — |
| 2021-11-09 | $6.34 | $6.34 | 143,900 | — | — |
| 2021-11-08 | $6.38 | $6.38 | 183,700 | — | — |
| 2021-11-05 | $6.29 | $6.29 | 298,300 | — | — |
| 2021-11-04 | $6.00 | $6.00 | 281,200 | — | — |
| 2021-11-03 | $6.17 | $6.17 | 371,700 | — | — |
| 2021-11-02 | $6.37 | $6.37 | 241,800 | — | — |
| 2021-11-01 | $6.49 | $6.49 | 676,700 | — | — |
| 2021-10-29 | $5.69 | $5.69 | 377,900 | — | — |
| 2021-10-28 | $5.48 | $5.48 | 205,900 | — | — |
| 2021-10-27 | $5.59 | $5.59 | 276,100 | — | — |
| 2021-10-26 | $5.40 | $5.40 | 228,900 | — | — |
| 2021-10-25 | $5.41 | $5.41 | 360,600 | — | — |
| 2021-10-22 | $5.83 | $5.83 | 362,100 | — | — |
| 2021-10-21 | $6.04 | $6.04 | 368,600 | — | — |
| 2021-10-20 | $6.10 | $6.10 | 518,600 | — | — |
| 2021-10-19 | $5.54 | $5.54 | 305,800 | — | — |
| 2021-10-18 | $5.42 | $5.42 | 201,300 | — | — |
| 2021-10-15 | $5.61 | $5.61 | 247,100 | — | — |
| 2021-10-14 | $5.53 | $5.53 | 265,700 | — | — |
| 2021-10-13 | $5.30 | $5.30 | 148,900 | — | — |
| 2021-10-12 | $5.34 | $5.34 | 271,400 | — | — |
| 2021-10-11 | $5.41 | $5.41 | 270,700 | — | — |
| 2021-10-08 | $5.49 | $5.49 | 299,900 | — | — |
| 2021-10-07 | $5.67 | $5.67 | 787,000 | — | — |
| 2021-10-06 | $5.67 | $5.67 | 301,600 | — | — |
| 2021-10-05 | $5.75 | $5.75 | 243,900 | — | — |
| 2021-10-04 | $5.73 | $5.73 | 220,400 | — | — |
| 2021-10-01 | $6.00 | $6.00 | 357,800 | — | — |
| 2021-09-30 | $6.00 | $6.00 | 602,600 | — | — |
| 2021-09-29 | $6.09 | $6.09 | 394,000 | — | — |
| 2021-09-28 | $6.47 | $6.47 | 313,400 | — | — |
| 2021-09-27 | $7.01 | $7.01 | 422,300 | — | — |
| 2021-09-24 | $6.59 | $6.59 | 352,200 | — | — |
| 2021-09-23 | $6.94 | $6.94 | 277,500 | — | — |
| 2021-09-22 | $6.91 | $6.91 | 675,600 | — | — |
| 2021-09-21 | $7.55 | $7.55 | 211,300 | — | — |
| 2021-09-20 | $7.66 | $7.66 | 624,700 | — | — |
| 2021-09-17 | $7.35 | $7.35 | 3,086,600 | — | — |
| 2021-09-16 | $6.46 | $6.46 | 321,700 | — | — |
| 2021-09-15 | $6.31 | $6.31 | 246,300 | — | — |
| 2021-09-14 | $6.21 | $6.21 | 175,800 | — | — |
| 2021-09-13 | $6.24 | $6.24 | 353,400 | — | — |
| 2021-09-10 | $6.32 | $6.32 | 299,400 | — | — |
| 2021-09-09 | $6.59 | $6.59 | 987,100 | — | — |
| 2021-09-08 | $6.13 | $6.13 | 1,221,800 | — | — |
| 2021-09-07 | $6.49 | $6.49 | 5,296,300 | — | — |
| 2021-09-03 | $7.65 | $7.65 | 606,500 | — | — |
| 2021-09-02 | $7.52 | $7.52 | 267,900 | — | — |
| 2021-09-01 | $7.53 | $7.53 | 247,100 | — | — |
| 2021-08-31 | $7.78 | $7.78 | 572,000 | — | — |
| 2021-08-30 | $8.07 | $8.07 | 308,800 | — | — |
| 2021-08-27 | $7.86 | $7.86 | 336,700 | — | — |
| 2021-08-26 | $7.49 | $7.49 | 275,300 | — | — |
| 2021-08-25 | $7.56 | $7.56 | 301,100 | — | — |
| 2021-08-24 | $7.95 | $7.95 | 724,400 | — | — |
| 2021-08-23 | $8.08 | $8.08 | 314,700 | — | — |
| 2021-08-20 | $9.00 | $9.00 | 203,800 | — | — |
| 2021-08-19 | $9.19 | $9.19 | 123,800 | — | — |
| 2021-08-18 | $9.15 | $9.15 | 282,400 | — | — |
| 2021-08-17 | $8.30 | $8.30 | 227,500 | — | — |
| 2021-08-16 | $8.90 | $8.90 | 159,700 | — | — |
| 2021-08-13 | $9.55 | $9.55 | 157,600 | — | — |
| 2021-08-12 | $9.97 | $9.97 | 191,000 | — | — |
| 2021-08-11 | $9.61 | $9.61 | 340,500 | — | — |
| 2021-08-10 | $9.51 | $9.51 | 387,800 | — | — |
| 2021-08-09 | $8.36 | $8.36 | 267,000 | — | — |
| 2021-08-06 | $7.93 | $7.93 | 179,000 | — | — |
| 2021-08-05 | $7.50 | $7.50 | 153,700 | — | — |
| 2021-08-04 | $7.26 | $7.26 | 117,400 | — | — |
| 2021-08-03 | $7.55 | $7.55 | 139,800 | — | — |
| 2021-08-02 | $7.92 | $7.92 | 317,800 | — | — |
| 2021-07-30 | $8.13 | $8.13 | 177,100 | — | — |
| 2021-07-29 | $8.31 | $8.31 | 370,600 | — | — |
| 2021-07-28 | $8.21 | $8.21 | 494,600 | — | — |
| 2021-07-27 | $9.12 | $9.12 | 301,800 | — | — |
| 2021-07-26 | $10.02 | $10.02 | 488,200 | — | — |
| 2021-07-23 | $10.70 | $10.70 | 1,775,600 | — | — |
| 2021-07-22 | $8.81 | $8.81 | 227,300 | — | — |
| 2021-07-21 | $9.63 | $9.63 | 302,900 | — | — |
| 2021-07-20 | $10.30 | $10.30 | 330,100 | — | — |
| 2021-07-19 | $10.40 | $10.40 | 365,100 | — | — |
| 2021-07-16 | $9.55 | $9.55 | 55,000 | — | — |
| 2021-07-15 | $9.37 | $9.37 | 87,000 | — | — |
| 2021-07-14 | $10.01 | $10.01 | 159,200 | — | — |
| 2021-07-13 | $9.83 | $9.83 | 86,800 | — | — |
| 2021-07-12 | $9.75 | $9.75 | 215,700 | — | — |
| 2021-07-09 | $9.99 | $9.99 | 223,100 | — | — |
| 2021-07-08 | $9.99 | $9.99 | 1,004,500 | — | — |
| 2021-07-07 | $9.98 | $9.98 | 540,300 | — | — |
| 2021-07-06 | $10.02 | $10.02 | 148,800 | — | — |
| 2021-07-02 | $10.04 | $10.04 | 107,500 | — | — |
| 2021-07-01 | $10.07 | $10.07 | 81,900 | — | — |
| 2021-06-30 | $10.03 | $10.03 | 132,100 | — | — |
| 2021-06-29 | $10.06 | $10.06 | 325,700 | — | — |
| 2021-06-28 | $9.99 | $9.99 | 17,500 | — | — |
| 2021-06-25 | $10.02 | $10.02 | 18,200 | — | — |
| 2021-06-24 | $10.00 | $10.00 | 33,700 | — | — |
| 2021-06-23 | $9.98 | $9.98 | 17,200 | — | — |
| 2021-06-22 | $9.97 | $9.97 | 25,600 | — | — |
| 2021-06-21 | $9.98 | $9.98 | 23,000 | — | — |
| 2021-06-18 | $9.97 | $9.97 | 18,100 | — | — |
| 2021-06-17 | $9.97 | $9.97 | 23,300 | — | — |
| 2021-06-16 | $10.02 | $10.02 | 32,500 | — | — |
| 2021-06-15 | $10.02 | $10.02 | 60,400 | — | — |
| 2021-06-14 | $10.04 | $10.04 | 12,000 | — | — |
| 2021-06-11 | $10.09 | $10.09 | 25,800 | — | — |
| 2021-06-10 | $10.10 | $10.10 | 403,500 | — | — |
| 2021-06-09 | $10.05 | $10.05 | 84,800 | — | — |
| 2021-06-08 | $10.01 | $10.01 | 288,900 | — | — |
| 2021-06-07 | $10.01 | $10.01 | 45,300 | — | — |
| 2021-06-04 | $10.01 | $10.01 | 17,000 | — | — |
| 2021-06-03 | $10.04 | $10.04 | 68,700 | — | — |
| 2021-06-02 | $10.04 | $10.04 | 413,200 | — | — |
| 2021-06-01 | $10.04 | $10.04 | 118,700 | — | — |
| 2021-05-28 | $10.00 | $10.00 | 37,300 | — | — |
| 2021-05-27 | $10.00 | $10.00 | 54,500 | — | — |
| 2021-05-26 | $10.00 | $10.00 | 130,200 | — | — |
| 2021-05-25 | $9.98 | $9.98 | 37,500 | — | — |
| 2021-05-24 | $9.97 | $9.97 | 24,200 | — | — |
| 2021-05-21 | $9.97 | $9.97 | 581,500 | — | — |
| 2021-05-20 | $9.91 | $9.91 | 19,000 | — | — |
| 2021-05-19 | $9.90 | $9.90 | 13,500 | — | — |
| 2021-05-18 | $9.90 | $9.90 | 22,300 | — | — |
| 2021-05-17 | $9.90 | $9.90 | 54,000 | — | — |
| 2021-05-14 | $9.90 | $9.90 | 16,900 | — | — |
| 2021-05-13 | $9.90 | $9.90 | 60,600 | — | — |
| 2021-05-12 | $9.94 | $9.94 | 47,600 | — | — |
| 2021-05-11 | $9.96 | $9.96 | 46,100 | — | — |
| 2021-05-10 | $9.90 | $9.90 | 55,900 | — | — |
| 2021-05-07 | $9.90 | $9.90 | 66,200 | — | — |
| 2021-05-06 | $9.91 | $9.91 | 319,500 | — | — |
| 2021-05-05 | $9.91 | $9.91 | 93,000 | — | — |
| 2021-05-04 | $9.91 | $9.91 | 82,000 | — | — |
| 2021-05-03 | $9.96 | $9.96 | 111,200 | — | — |
| 2021-04-30 | $9.98 | $9.98 | 34,700 | — | — |
| 2021-04-29 | $9.98 | $9.98 | 26,700 | — | — |
| 2021-04-28 | $9.98 | $9.98 | 20,200 | — | — |
| 2021-04-27 | $10.00 | $10.00 | 36,900 | — | — |
| 2021-04-26 | $9.99 | $9.99 | 56,000 | — | — |
| 2021-04-23 | $9.98 | $9.98 | 78,900 | — | — |
| 2021-04-22 | $9.97 | $9.97 | 40,700 | — | — |
| 2021-04-21 | $9.97 | $9.97 | 159,300 | — | — |
| 2021-04-20 | $9.97 | $9.97 | 106,900 | — | — |
| 2021-04-19 | $9.97 | $9.97 | 86,100 | — | — |
| 2021-04-16 | $9.96 | $9.96 | 86,700 | — | — |
| 2021-04-15 | $9.98 | $9.98 | 258,000 | — | — |
| 2021-04-14 | $10.00 | $10.00 | 144,400 | — | — |
| 2021-04-13 | $10.01 | $10.01 | 79,000 | — | — |
| 2021-04-12 | $10.07 | $10.07 | 163,400 | — | — |
| 2021-04-09 | $10.08 | $10.08 | 160,700 | — | — |
| 2021-04-08 | $10.09 | $10.09 | 86,000 | — | — |
| 2021-04-07 | $10.07 | $10.07 | 159,100 | — | — |
| 2021-04-06 | $10.10 | $10.10 | 231,000 | — | — |
| 2021-04-05 | $10.09 | $10.09 | 235,500 | — | — |
| 2021-04-01 | $10.01 | $10.01 | 198,600 | — | — |
| 2021-03-31 | $10.01 | $10.01 | 143,500 | — | — |
| 2021-03-30 | $10.02 | $10.02 | 87,400 | — | — |
| 2021-03-29 | $10.04 | $10.04 | 88,100 | — | — |
| 2021-03-26 | $10.08 | $10.08 | 227,100 | — | — |
| 2021-03-25 | $9.97 | $9.97 | 442,000 | — | — |
| 2021-03-24 | $10.06 | $10.06 | 935,900 | — | — |
| 2021-03-23 | $10.22 | $10.22 | 557,600 | — | — |
| 2021-03-22 | $10.49 | $10.49 | 360,900 | — | — |
| 2021-03-19 | $10.52 | $10.52 | 352,000 | — | — |
| 2021-03-18 | $10.45 | $10.45 | 659,100 | — | — |
| 2021-03-17 | $10.50 | $10.50 | 829,900 | — | — |
| 2021-03-16 | $10.35 | $10.35 | 369,700 | — | — |
| 2021-03-15 | $10.46 | $10.46 | 290,900 | — | — |
| 2021-03-12 | $10.38 | $10.38 | 386,400 | — | — |
| 2021-03-11 | $10.50 | $10.50 | 753,800 | — | — |
| 2021-03-10 | $10.40 | $10.40 | 1,082,300 | — | — |
| 2021-03-09 | $10.60 | $10.60 | 2,186,100 | — | — |
| 2021-03-08 | $10.38 | $10.38 | 5,406,400 | — | — |
| 2021-03-05 | $10.03 | $10.03 | 452,500 | — | — |
| 2021-03-04 | $9.96 | $9.96 | 357,100 | — | — |
| 2021-03-03 | $10.25 | $10.25 | 186,200 | — | — |
| 2021-03-02 | $10.11 | $10.11 | 114,900 | — | — |
| 2021-03-01 | $10.23 | $10.23 | 10,400 | — | — |
| 2021-02-26 | $10.26 | $10.26 | 14,800 | — | — |
| 2021-02-25 | $10.36 | $10.36 | 67,300 | — | — |
| 2021-02-24 | $10.58 | $10.58 | 36,600 | — | — |
| 2021-02-23 | $10.41 | $10.41 | 137,500 | — | — |
| 2021-02-22 | $10.59 | $10.59 | 332,000 | — | — |
| 2021-02-19 | $10.70 | $10.70 | 49,500 | — | — |
| 2021-02-18 | $10.50 | $10.50 | 31,000 | — | — |
| 2021-02-17 | $10.34 | $10.34 | 40,900 | — | — |
| 2021-02-16 | $10.40 | $10.40 | 47,000 | — | — |
| 2021-02-12 | $10.54 | $10.54 | 61,000 | — | — |
| 2021-02-11 | $10.54 | $10.54 | 36,000 | — | — |
| 2021-02-10 | $10.53 | $10.53 | 56,200 | — | — |
| 2021-02-09 | $10.85 | $10.85 | 74,200 | — | — |
| 2021-02-08 | $10.51 | $10.51 | 69,500 | — | — |
| 2021-02-05 | $10.40 | $10.40 | 34,600 | — | — |
| 2021-02-04 | $10.48 | $10.48 | 72,100 | — | — |
| 2021-02-03 | $10.55 | $10.55 | 57,100 | — | — |
| 2021-02-02 | $10.56 | $10.56 | 91,800 | — | — |
| 2021-02-01 | $10.47 | $10.47 | 56,700 | — | — |
| 2021-01-29 | $10.36 | $10.36 | 19,700 | — | — |
| 2021-01-28 | $10.36 | $10.36 | 86,700 | — | — |
| 2021-01-27 | $10.36 | $10.36 | 413,800 | — | — |
| 2021-01-26 | $10.90 | $10.90 | 836,600 | — | — |
| 2021-01-25 | $10.45 | $10.45 | 43,400 | — | — |
| 2021-01-22 | $10.43 | $10.43 | 14,200 | — | — |
| 2021-01-21 | $10.39 | $10.39 | 31,300 | — | — |
| 2021-01-20 | $10.35 | $10.35 | 32,500 | — | — |
| 2021-01-19 | $10.31 | $10.31 | 53,800 | — | — |
| 2021-01-15 | $10.30 | $10.30 | 173,100 | — | — |
| 2021-01-14 | $10.27 | $10.27 | 45,700 | — | — |
| 2021-01-13 | $10.29 | $10.29 | 17,800 | — | — |
| 2021-01-12 | $10.26 | $10.26 | 78,500 | — | — |
| 2021-01-11 | $10.25 | $10.25 | 22,700 | — | — |
| 2021-01-08 | $10.20 | $10.20 | 63,000 | — | — |
| 2021-01-07 | $10.08 | $10.08 | 102,800 | — | — |
| 2021-01-06 | $10.11 | $10.11 | 38,900 | — | — |
| 2021-01-05 | $10.11 | $10.11 | 156,600 | — | — |
| 2021-01-04 | $10.08 | $10.08 | 39,000 | — | — |