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
- 2017-09-15 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 | $4.40 | $4.40 | 73,600 | — | — |
| 2021-12-30 | $4.38 | $4.38 | 191,400 | — | — |
| 2021-12-29 | $4.22 | $4.22 | 90,200 | — | — |
| 2021-12-28 | $4.18 | $4.18 | 93,900 | — | — |
| 2021-12-27 | $4.32 | $4.32 | 109,700 | — | — |
| 2021-12-23 | $4.49 | $4.49 | 186,800 | — | — |
| 2021-12-22 | $4.31 | $4.31 | 116,700 | — | — |
| 2021-12-21 | $4.21 | $4.21 | 108,300 | — | — |
| 2021-12-20 | $4.21 | $4.21 | 125,600 | — | — |
| 2021-12-17 | $4.08 | $4.08 | 80,500 | — | — |
| 2021-12-16 | $4.02 | $4.02 | 172,900 | — | — |
| 2021-12-15 | $4.28 | $4.28 | 106,300 | — | — |
| 2021-12-14 | $4.08 | $4.08 | 90,800 | — | — |
| 2021-12-13 | $4.18 | $4.18 | 104,300 | — | — |
| 2021-12-10 | $4.13 | $4.13 | 71,600 | — | — |
| 2021-12-09 | $4.14 | $4.14 | 94,500 | — | — |
| 2021-12-08 | $4.26 | $4.26 | 116,400 | — | — |
| 2021-12-07 | $4.29 | $4.29 | 84,200 | — | — |
| 2021-12-06 | $4.19 | $4.19 | 139,300 | — | — |
| 2021-12-03 | $4.43 | $4.43 | 333,900 | — | — |
| 2021-12-02 | $4.25 | $4.25 | 299,300 | — | — |
| 2021-12-01 | $3.89 | $3.89 | 568,600 | — | — |
| 2021-11-30 | $4.39 | $4.39 | 666,800 | — | — |
| 2021-11-29 | $4.78 | $4.78 | 2,958,300 | — | — |
| 2021-11-26 | $9.64 | $9.64 | 126,400 | — | — |
| 2021-11-24 | $9.85 | $9.85 | 106,200 | — | — |
| 2021-11-23 | $9.74 | $9.74 | 126,700 | — | — |
| 2021-11-22 | $10.01 | $10.01 | 96,800 | — | — |
| 2021-11-19 | $9.83 | $9.83 | 59,000 | — | — |
| 2021-11-18 | $9.85 | $9.85 | 96,400 | — | — |
| 2021-11-17 | $9.75 | $9.75 | 65,800 | — | — |
| 2021-11-16 | $9.71 | $9.71 | 85,500 | — | — |
| 2021-11-15 | $9.65 | $9.65 | 77,900 | — | — |
| 2021-11-12 | $9.53 | $9.53 | 145,100 | — | — |
| 2021-11-11 | $9.35 | $9.35 | 41,900 | — | — |
| 2021-11-10 | $9.28 | $9.28 | 89,000 | — | — |
| 2021-11-09 | $9.37 | $9.37 | 46,900 | — | — |
| 2021-11-08 | $9.31 | $9.31 | 43,100 | — | — |
| 2021-11-05 | $9.35 | $9.35 | 30,000 | — | — |
| 2021-11-04 | $9.31 | $9.31 | 71,400 | — | — |
| 2021-11-03 | $9.58 | $9.58 | 70,800 | — | — |
| 2021-11-02 | $9.74 | $9.74 | 73,900 | — | — |
| 2021-11-01 | $9.49 | $9.49 | 142,800 | — | — |
| 2021-10-29 | $9.26 | $9.26 | 86,000 | — | — |
| 2021-10-28 | $8.97 | $8.97 | 38,200 | — | — |
| 2021-10-27 | $9.05 | $9.05 | 57,900 | — | — |
| 2021-10-26 | $9.15 | $9.15 | 59,100 | — | — |
| 2021-10-25 | $8.88 | $8.88 | 92,500 | — | — |
| 2021-10-22 | $8.76 | $8.76 | 10,600 | — | — |
| 2021-10-21 | $8.79 | $8.79 | 32,600 | — | — |
| 2021-10-20 | $9.05 | $9.05 | 23,700 | — | — |
| 2021-10-19 | $8.89 | $8.89 | 46,100 | — | — |
| 2021-10-18 | $8.74 | $8.74 | 39,000 | — | — |
| 2021-10-15 | $9.19 | $9.19 | 30,100 | — | — |
| 2021-10-14 | $9.35 | $9.35 | 82,300 | — | — |
| 2021-10-13 | $9.36 | $9.36 | 55,600 | — | — |
| 2021-10-12 | $9.48 | $9.48 | 29,500 | — | — |
| 2021-10-11 | $9.29 | $9.29 | 19,700 | — | — |
| 2021-10-08 | $9.28 | $9.28 | 34,500 | — | — |
| 2021-10-07 | $9.18 | $9.18 | 31,800 | — | — |
| 2021-10-06 | $9.36 | $9.36 | 13,700 | — | — |
| 2021-10-05 | $9.41 | $9.41 | 19,900 | — | — |
| 2021-10-04 | $9.11 | $9.11 | 43,500 | — | — |
| 2021-10-01 | $9.32 | $9.32 | 28,400 | — | — |
| 2021-09-30 | $9.42 | $9.42 | 28,300 | — | — |
| 2021-09-29 | $9.28 | $9.28 | 74,600 | — | — |
| 2021-09-28 | $9.62 | $9.62 | 42,400 | — | — |
| 2021-09-27 | $9.35 | $9.35 | 33,200 | — | — |
| 2021-09-24 | $9.39 | $9.39 | 50,600 | — | — |
| 2021-09-23 | $9.40 | $9.40 | 94,800 | — | — |
| 2021-09-22 | $8.73 | $8.73 | 25,700 | — | — |
| 2021-09-21 | $8.61 | $8.61 | 37,800 | — | — |
| 2021-09-20 | $8.50 | $8.50 | 83,700 | — | — |
| 2021-09-17 | $8.46 | $8.46 | 57,500 | — | — |
| 2021-09-16 | $8.52 | $8.52 | 16,200 | — | — |
| 2021-09-15 | $8.64 | $8.64 | 55,200 | — | — |
| 2021-09-14 | $8.22 | $8.22 | 36,000 | — | — |
| 2021-09-13 | $8.68 | $8.68 | 117,200 | — | — |
| 2021-09-10 | $8.19 | $8.19 | 28,200 | — | — |
| 2021-09-09 | $7.93 | $7.93 | 14,800 | — | — |
| 2021-09-08 | $7.88 | $7.88 | 44,300 | — | — |
| 2021-09-07 | $8.04 | $8.04 | 44,200 | — | — |
| 2021-09-03 | $7.94 | $7.94 | 44,000 | — | — |
| 2021-09-02 | $8.05 | $8.05 | 31,500 | — | — |
| 2021-09-01 | $7.86 | $7.86 | 29,500 | — | — |
| 2021-08-31 | $7.92 | $7.92 | 21,900 | — | — |
| 2021-08-30 | $7.86 | $7.86 | 37,900 | — | — |
| 2021-08-27 | $8.15 | $8.15 | 42,200 | — | — |
| 2021-08-26 | $7.97 | $7.97 | 45,000 | — | — |
| 2021-08-25 | $7.99 | $7.99 | 66,600 | — | — |
| 2021-08-24 | $7.72 | $7.72 | 43,100 | — | — |
| 2021-08-23 | $7.54 | $7.54 | 88,500 | — | — |
| 2021-08-20 | $6.97 | $6.97 | 23,900 | — | — |
| 2021-08-19 | $6.82 | $6.82 | 30,800 | — | — |
| 2021-08-18 | $6.88 | $6.88 | 33,000 | — | — |
| 2021-08-17 | $6.90 | $6.90 | 26,600 | — | — |
| 2021-08-16 | $6.97 | $6.97 | 55,500 | — | — |
| 2021-08-13 | $7.13 | $7.13 | 27,700 | — | — |
| 2021-08-12 | $7.14 | $7.14 | 50,400 | — | — |
| 2021-08-11 | $7.34 | $7.34 | 47,300 | — | — |
| 2021-08-10 | $6.99 | $6.99 | 23,100 | — | — |
| 2021-08-09 | $6.97 | $6.97 | 49,600 | — | — |
| 2021-08-06 | $6.81 | $6.81 | 15,200 | — | — |
| 2021-08-05 | $6.88 | $6.88 | 61,800 | — | — |
| 2021-08-04 | $6.61 | $6.61 | 26,900 | — | — |
| 2021-08-03 | $6.62 | $6.62 | 16,200 | — | — |
| 2021-08-02 | $6.70 | $6.70 | 32,100 | — | — |
| 2021-07-30 | $6.51 | $6.51 | 25,700 | — | — |
| 2021-07-29 | $6.54 | $6.54 | 20,900 | — | — |
| 2021-07-28 | $6.61 | $6.61 | 33,300 | — | — |
| 2021-07-27 | $6.62 | $6.62 | 53,900 | — | — |
| 2021-07-26 | $6.54 | $6.54 | 61,400 | — | — |
| 2021-07-23 | $6.58 | $6.58 | 65,000 | — | — |
| 2021-07-22 | $6.71 | $6.71 | 60,600 | — | — |
| 2021-07-21 | $6.80 | $6.80 | 54,800 | — | — |
| 2021-07-20 | $6.61 | $6.61 | 37,100 | — | — |
| 2021-07-19 | $6.54 | $6.54 | 67,700 | — | — |
| 2021-07-16 | $6.58 | $6.58 | 102,500 | — | — |
| 2021-07-15 | $6.61 | $6.61 | 98,900 | — | — |
| 2021-07-14 | $6.67 | $6.67 | 98,900 | — | — |
| 2021-07-13 | $6.84 | $6.84 | 80,600 | — | — |
| 2021-07-12 | $6.52 | $6.52 | 90,600 | — | — |
| 2021-07-09 | $6.63 | $6.63 | 44,700 | — | — |
| 2021-07-08 | $6.55 | $6.55 | 112,200 | — | — |
| 2021-07-07 | $6.63 | $6.63 | 125,700 | — | — |
| 2021-07-06 | $6.97 | $6.97 | 64,900 | — | — |
| 2021-07-02 | $7.20 | $7.20 | 88,300 | — | — |
| 2021-07-01 | $7.31 | $7.31 | 86,200 | — | — |
| 2021-06-30 | $7.29 | $7.29 | 92,900 | — | — |
| 2021-06-29 | $7.52 | $7.52 | 87,900 | — | — |
| 2021-06-28 | $7.85 | $7.85 | 161,900 | — | — |
| 2021-06-25 | $7.39 | $7.39 | 2,824,000 | — | — |
| 2021-06-24 | $7.29 | $7.29 | 343,000 | — | — |
| 2021-06-23 | $6.78 | $6.78 | 261,500 | — | — |
| 2021-06-22 | $6.97 | $6.97 | 532,500 | — | — |
| 2021-06-21 | $6.63 | $6.63 | 150,500 | — | — |
| 2021-06-18 | $6.53 | $6.53 | 252,500 | — | — |
| 2021-06-17 | $6.65 | $6.65 | 144,700 | — | — |
| 2021-06-16 | $6.57 | $6.57 | 110,700 | — | — |
| 2021-06-15 | $6.62 | $6.62 | 114,300 | — | — |
| 2021-06-14 | $6.69 | $6.69 | 67,800 | — | — |
| 2021-06-11 | $6.77 | $6.77 | 106,500 | — | — |
| 2021-06-10 | $6.88 | $6.88 | 89,800 | — | — |
| 2021-06-09 | $7.05 | $7.05 | 97,100 | — | — |
| 2021-06-08 | $6.97 | $6.97 | 114,800 | — | — |
| 2021-06-07 | $7.08 | $7.08 | 258,000 | — | — |
| 2021-06-04 | $7.47 | $7.47 | 104,900 | — | — |
| 2021-06-03 | $7.39 | $7.39 | 189,700 | — | — |
| 2021-06-02 | $7.46 | $7.46 | 76,800 | — | — |
| 2021-06-01 | $7.53 | $7.53 | 115,400 | — | — |
| 2021-05-28 | $7.37 | $7.37 | 322,000 | — | — |
| 2021-05-27 | $6.91 | $6.91 | 54,000 | — | — |
| 2021-05-26 | $6.87 | $6.87 | 64,000 | — | — |
| 2021-05-25 | $6.61 | $6.61 | 80,300 | — | — |
| 2021-05-24 | $6.72 | $6.72 | 83,200 | — | — |
| 2021-05-21 | $6.78 | $6.78 | 71,400 | — | — |
| 2021-05-20 | $6.77 | $6.77 | 79,400 | — | — |
| 2021-05-19 | $6.65 | $6.65 | 75,700 | — | — |
| 2021-05-18 | $6.56 | $6.56 | 118,700 | — | — |
| 2021-05-17 | $6.32 | $6.32 | 45,800 | — | — |
| 2021-05-14 | $6.31 | $6.31 | 107,400 | — | — |
| 2021-05-13 | $6.20 | $6.20 | 193,600 | — | — |
| 2021-05-12 | $5.98 | $5.98 | 79,100 | — | — |
| 2021-05-11 | $6.07 | $6.07 | 54,900 | — | — |
| 2021-05-10 | $5.98 | $5.98 | 118,700 | — | — |
| 2021-05-07 | $6.17 | $6.17 | 99,000 | — | — |
| 2021-05-06 | $6.11 | $6.11 | 159,700 | — | — |
| 2021-05-05 | $6.18 | $6.18 | 214,600 | — | — |
| 2021-05-04 | $5.96 | $5.96 | 145,400 | — | — |
| 2021-05-03 | $6.20 | $6.20 | 164,500 | — | — |
| 2021-04-30 | $6.25 | $6.25 | 193,300 | — | — |
| 2021-04-29 | $6.50 | $6.50 | 129,600 | — | — |
| 2021-04-28 | $6.68 | $6.68 | 99,000 | — | — |
| 2021-04-27 | $6.87 | $6.87 | 98,300 | — | — |
| 2021-04-26 | $7.03 | $7.03 | 112,100 | — | — |
| 2021-04-23 | $6.86 | $6.86 | 63,400 | — | — |
| 2021-04-22 | $6.88 | $6.88 | 140,300 | — | — |
| 2021-04-21 | $6.91 | $6.91 | 154,000 | — | — |
| 2021-04-20 | $6.22 | $6.22 | 116,200 | — | — |
| 2021-04-19 | $6.26 | $6.26 | 113,100 | — | — |
| 2021-04-16 | $6.27 | $6.27 | 89,600 | — | — |
| 2021-04-15 | $6.43 | $6.43 | 65,900 | — | — |
| 2021-04-14 | $6.45 | $6.45 | 87,300 | — | — |
| 2021-04-13 | $6.32 | $6.32 | 81,900 | — | — |
| 2021-04-12 | $6.11 | $6.11 | 111,800 | — | — |
| 2021-04-09 | $6.28 | $6.28 | 116,500 | — | — |
| 2021-04-08 | $6.42 | $6.42 | 128,200 | — | — |
| 2021-04-07 | $6.41 | $6.41 | 141,300 | — | — |
| 2021-04-06 | $6.93 | $6.93 | 1,213,800 | — | — |
| 2021-04-05 | $5.99 | $5.99 | 171,500 | — | — |
| 2021-04-01 | $6.27 | $6.27 | 126,800 | — | — |
| 2021-03-31 | $6.21 | $6.21 | 126,100 | — | — |
| 2021-03-30 | $6.45 | $6.45 | 174,100 | — | — |
| 2021-03-29 | $6.21 | $6.21 | 74,300 | — | — |
| 2021-03-26 | $6.22 | $6.22 | 109,100 | — | — |
| 2021-03-25 | $6.60 | $6.60 | 50,400 | — | — |
| 2021-03-24 | $6.38 | $6.38 | 115,400 | — | — |
| 2021-03-23 | $6.61 | $6.61 | 133,000 | — | — |
| 2021-03-22 | $6.94 | $6.94 | 79,500 | — | — |
| 2021-03-19 | $7.12 | $7.12 | 133,200 | — | — |
| 2021-03-18 | $7.23 | $7.23 | 45,900 | — | — |
| 2021-03-17 | $7.48 | $7.48 | 26,800 | — | — |
| 2021-03-16 | $7.65 | $7.65 | 41,000 | — | — |
| 2021-03-15 | $7.62 | $7.62 | 37,600 | — | — |
| 2021-03-12 | $7.70 | $7.70 | 43,300 | — | — |
| 2021-03-11 | $7.60 | $7.60 | 88,500 | — | — |
| 2021-03-10 | $7.49 | $7.49 | 68,200 | — | — |
| 2021-03-09 | $7.46 | $7.46 | 60,900 | — | — |
| 2021-03-08 | $7.28 | $7.28 | 52,300 | — | — |
| 2021-03-05 | $7.34 | $7.34 | 148,100 | — | — |
| 2021-03-04 | $7.18 | $7.18 | 104,600 | — | — |
| 2021-03-03 | $7.66 | $7.66 | 51,600 | — | — |
| 2021-03-02 | $7.33 | $7.33 | 40,700 | — | — |
| 2021-03-01 | $7.47 | $7.47 | 59,700 | — | — |
| 2021-02-26 | $7.32 | $7.32 | 70,200 | — | — |
| 2021-02-25 | $7.64 | $7.64 | 69,000 | — | — |
| 2021-02-24 | $7.90 | $7.90 | 74,000 | — | — |
| 2021-02-23 | $7.94 | $7.94 | 43,100 | — | — |
| 2021-02-22 | $8.31 | $8.31 | 68,300 | — | — |
| 2021-02-19 | $8.08 | $8.08 | 44,700 | — | — |
| 2021-02-18 | $7.80 | $7.80 | 43,300 | — | — |
| 2021-02-17 | $8.25 | $8.25 | 57,000 | — | — |
| 2021-02-16 | $8.04 | $8.04 | 68,200 | — | — |
| 2021-02-12 | $8.05 | $8.05 | 76,200 | — | — |
| 2021-02-11 | $8.37 | $8.37 | 71,700 | — | — |
| 2021-02-10 | $8.55 | $8.55 | 88,700 | — | — |
| 2021-02-09 | $8.68 | $8.68 | 111,800 | — | — |
| 2021-02-08 | $8.59 | $8.59 | 102,300 | — | — |
| 2021-02-05 | $8.18 | $8.18 | 98,200 | — | — |
| 2021-02-04 | $7.97 | $7.97 | 49,000 | — | — |
| 2021-02-03 | $7.81 | $7.81 | 80,000 | — | — |
| 2021-02-02 | $7.53 | $7.53 | 84,300 | — | — |
| 2021-02-01 | $7.29 | $7.29 | 69,600 | — | — |
| 2021-01-29 | $7.20 | $7.20 | 112,900 | — | — |
| 2021-01-28 | $7.36 | $7.36 | 89,400 | — | — |
| 2021-01-27 | $7.43 | $7.43 | 185,400 | — | — |
| 2021-01-26 | $7.68 | $7.68 | 115,000 | — | — |
| 2021-01-25 | $8.09 | $8.09 | 66,500 | — | — |
| 2021-01-22 | $8.16 | $8.16 | 91,100 | — | — |
| 2021-01-21 | $7.81 | $7.81 | 67,600 | — | — |
| 2021-01-20 | $7.64 | $7.64 | 44,900 | — | — |
| 2021-01-19 | $7.91 | $7.91 | 89,600 | — | — |
| 2021-01-15 | $7.43 | $7.43 | 109,400 | — | — |
| 2021-01-14 | $7.39 | $7.39 | 111,700 | — | — |
| 2021-01-13 | $7.55 | $7.55 | 124,900 | — | — |
| 2021-01-12 | $7.44 | $7.44 | 79,500 | — | — |
| 2021-01-11 | $7.34 | $7.34 | 106,000 | — | — |
| 2021-01-08 | $7.49 | $7.49 | 58,200 | — | — |
| 2021-01-07 | $7.50 | $7.50 | 55,200 | — | — |
| 2021-01-06 | $7.33 | $7.33 | 96,400 | — | — |
| 2021-01-05 | $7.50 | $7.50 | 27,100 | — | — |
| 2021-01-04 | $7.46 | $7.46 | 47,000 | — | — |