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
- 2011-05-16 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 | $5.16 | $19.77 | 33,983 | — | — |
| 2021-12-30 | $5.16 | $19.77 | 64,400 | — | — |
| 2021-12-29 | $4.98 | $19.08 | 93,550 | — | — |
| 2021-12-28 | $4.86 | $18.62 | 30,567 | — | — |
| 2021-12-27 | $5.10 | $19.54 | 17,617 | — | — |
| 2021-12-23 | $5.28 | $20.23 | 12,317 | — | — |
| 2021-12-22 | $5.16 | $19.77 | 23,117 | — | — |
| 2021-12-21 | $5.10 | $19.54 | 16,667 | — | — |
| 2021-12-20 | $5.04 | $19.31 | 43,700 | — | — |
| 2021-12-17 | $5.16 | $19.77 | 13,783 | — | — |
| 2021-12-16 | $5.22 | $20.00 | 28,350 | — | — |
| 2021-12-15 | $5.04 | $19.31 | 40,117 | — | — |
| 2021-12-14 | $5.40 | $20.69 | 11,883 | — | — |
| 2021-12-13 | $5.52 | $21.15 | 18,767 | — | — |
| 2021-12-10 | $5.64 | $21.61 | 10,933 | — | — |
| 2021-12-09 | $5.88 | $22.53 | 11,883 | — | — |
| 2021-12-08 | $5.82 | $22.30 | 31,650 | — | — |
| 2021-12-07 | $5.52 | $21.15 | 19,833 | — | — |
| 2021-12-06 | $5.46 | $20.92 | 62,517 | — | — |
| 2021-12-03 | $5.64 | $21.61 | 65,267 | — | — |
| 2021-12-02 | $6.30 | $24.14 | 60,117 | — | — |
| 2021-12-01 | $6.12 | $23.45 | 14,833 | — | — |
| 2021-11-30 | $6.30 | $24.14 | 18,567 | — | — |
| 2021-11-29 | $6.36 | $24.37 | 27,850 | — | — |
| 2021-11-26 | $6.12 | $23.45 | 31,250 | — | — |
| 2021-11-24 | $6.54 | $25.06 | 21,800 | — | — |
| 2021-11-23 | $6.54 | $25.06 | 44,467 | — | — |
| 2021-11-22 | $6.66 | $25.52 | 62,067 | — | — |
| 2021-11-19 | $7.20 | $27.59 | 31,700 | — | — |
| 2021-11-18 | $7.26 | $27.82 | 57,783 | — | — |
| 2021-11-17 | $7.56 | $28.97 | 37,533 | — | — |
| 2021-11-16 | $7.74 | $29.66 | 160,800 | — | — |
| 2021-11-15 | $9.60 | $36.79 | 102,783 | — | — |
| 2021-11-12 | $9.42 | $36.10 | 41,800 | — | — |
| 2021-11-11 | $9.12 | $34.95 | 12,617 | — | — |
| 2021-11-10 | $8.88 | $34.03 | 19,850 | — | — |
| 2021-11-09 | $9.12 | $34.95 | 19,967 | — | — |
| 2021-11-08 | $9.42 | $36.10 | 25,933 | — | — |
| 2021-11-05 | $9.24 | $35.41 | 68,483 | — | — |
| 2021-11-04 | $8.64 | $33.11 | 14,483 | — | — |
| 2021-11-03 | $8.64 | $33.11 | 21,033 | — | — |
| 2021-11-02 | $8.40 | $32.19 | 17,950 | — | — |
| 2021-11-01 | $8.46 | $32.42 | 11,783 | — | — |
| 2021-10-29 | $8.46 | $32.42 | 24,000 | — | — |
| 2021-10-28 | $8.58 | $32.88 | 10,350 | — | — |
| 2021-10-27 | $8.82 | $33.80 | 33,150 | — | — |
| 2021-10-26 | $8.76 | $33.57 | 149,883 | — | — |
| 2021-10-25 | $8.16 | $31.27 | 70,000 | — | — |
| 2021-10-22 | $7.80 | $29.89 | 9,800 | — | — |
| 2021-10-21 | $7.86 | $30.12 | 39,983 | — | — |
| 2021-10-20 | $7.74 | $29.66 | 51,400 | — | — |
| 2021-10-19 | $7.74 | $29.66 | 18,650 | — | — |
| 2021-10-18 | $7.56 | $28.97 | 19,667 | — | — |
| 2021-10-15 | $7.74 | $29.66 | 12,750 | — | — |
| 2021-10-14 | $7.68 | $29.43 | 28,500 | — | — |
| 2021-10-13 | $7.68 | $29.43 | 31,250 | — | — |
| 2021-10-12 | $7.62 | $29.20 | 8,617 | — | — |
| 2021-10-11 | $7.68 | $29.43 | 9,250 | — | — |
| 2021-10-08 | $7.62 | $29.20 | 22,667 | — | — |
| 2021-10-07 | $7.50 | $28.74 | 47,700 | — | — |
| 2021-10-06 | $7.56 | $28.97 | 10,417 | — | — |
| 2021-10-05 | $7.56 | $28.97 | 21,883 | — | — |
| 2021-10-04 | $7.32 | $28.05 | 56,617 | — | — |
| 2021-10-01 | $7.62 | $29.20 | 12,433 | — | — |
| 2021-09-30 | $7.68 | $29.43 | 26,400 | — | — |
| 2021-09-29 | $7.68 | $29.43 | 20,433 | — | — |
| 2021-09-28 | $7.68 | $29.43 | 27,967 | — | — |
| 2021-09-27 | $7.80 | $29.89 | 11,633 | — | — |
| 2021-09-24 | $7.68 | $29.43 | 15,967 | — | — |
| 2021-09-23 | $7.80 | $29.89 | 7,533 | — | — |
| 2021-09-22 | $7.80 | $29.89 | 15,200 | — | — |
| 2021-09-21 | $7.38 | $28.28 | 14,550 | — | — |
| 2021-09-20 | $7.44 | $28.51 | 13,733 | — | — |
| 2021-09-17 | $7.74 | $29.66 | 13,717 | — | — |
| 2021-09-16 | $7.62 | $29.20 | 12,333 | — | — |
| 2021-09-15 | $7.62 | $29.20 | 25,950 | — | — |
| 2021-09-14 | $7.80 | $29.89 | 17,750 | — | — |
| 2021-09-13 | $7.80 | $29.89 | 13,683 | — | — |
| 2021-09-10 | $7.80 | $29.89 | 10,633 | — | — |
| 2021-09-09 | $7.80 | $29.89 | 35,483 | — | — |
| 2021-09-08 | $7.74 | $29.66 | 12,700 | — | — |
| 2021-09-07 | $7.80 | $29.89 | 16,000 | — | — |
| 2021-09-03 | $7.68 | $29.43 | 13,283 | — | — |
| 2021-09-02 | $7.68 | $29.43 | 31,833 | — | — |
| 2021-09-01 | $7.56 | $28.97 | 27,950 | — | — |
| 2021-08-31 | $7.62 | $29.20 | 86,417 | — | — |
| 2021-08-30 | $7.44 | $28.51 | 19,867 | — | — |
| 2021-08-27 | $7.50 | $28.74 | 31,433 | — | — |
| 2021-08-26 | $7.32 | $28.05 | 37,383 | — | — |
| 2021-08-25 | $7.62 | $29.20 | 63,083 | — | — |
| 2021-08-24 | $7.80 | $29.89 | 59,150 | — | — |
| 2021-08-23 | $7.26 | $27.82 | 26,500 | — | — |
| 2021-08-20 | $7.32 | $28.05 | 17,717 | — | — |
| 2021-08-19 | $7.32 | $28.05 | 25,117 | — | — |
| 2021-08-18 | $7.50 | $28.74 | 65,483 | — | — |
| 2021-08-17 | $7.62 | $29.20 | 56,833 | — | — |
| 2021-08-16 | $7.98 | $30.58 | 46,617 | — | — |
| 2021-08-13 | $8.40 | $32.19 | 30,867 | — | — |
| 2021-08-12 | $8.40 | $32.19 | 37,233 | — | — |
| 2021-08-11 | $8.40 | $32.19 | 8,683 | — | — |
| 2021-08-10 | $8.34 | $31.96 | 28,633 | — | — |
| 2021-08-09 | $8.70 | $33.34 | 28,400 | — | — |
| 2021-08-06 | $8.40 | $32.19 | 7,767 | — | — |
| 2021-08-05 | $8.40 | $32.19 | 29,117 | — | — |
| 2021-08-04 | $8.28 | $31.73 | 18,233 | — | — |
| 2021-08-03 | $8.28 | $31.73 | 7,883 | — | — |
| 2021-08-02 | $8.28 | $31.73 | 24,133 | — | — |
| 2021-07-30 | $8.16 | $31.27 | 20,983 | — | — |
| 2021-07-29 | $8.28 | $31.73 | 24,633 | — | — |
| 2021-07-28 | $8.34 | $31.96 | 36,300 | — | — |
| 2021-07-27 | $8.34 | $31.96 | 63,533 | — | — |
| 2021-07-26 | $8.58 | $32.88 | 70,367 | — | — |
| 2021-07-23 | $8.76 | $33.57 | 57,467 | — | — |
| 2021-07-22 | $9.12 | $34.95 | 16,967 | — | — |
| 2021-07-21 | $9.30 | $35.64 | 35,617 | — | — |
| 2021-07-20 | $9.00 | $34.49 | 78,233 | — | — |
| 2021-07-19 | $8.76 | $33.57 | 32,967 | — | — |
| 2021-07-16 | $8.88 | $34.03 | 63,067 | — | — |
| 2021-07-15 | $9.24 | $35.41 | 134,017 | — | — |
| 2021-07-14 | $9.54 | $36.56 | 18,900 | — | — |
| 2021-07-13 | $9.24 | $35.41 | 34,083 | — | — |
| 2021-07-12 | $9.12 | $34.95 | 31,033 | — | — |
| 2021-07-09 | $9.06 | $34.72 | 20,433 | — | — |
| 2021-07-08 | $8.82 | $33.80 | 23,150 | — | — |
| 2021-07-07 | $9.00 | $34.49 | 30,150 | — | — |
| 2021-07-06 | $9.36 | $35.87 | 31,267 | — | — |
| 2021-07-02 | $9.42 | $36.10 | 25,750 | — | — |
| 2021-07-01 | $9.30 | $35.64 | 17,533 | — | — |
| 2021-06-30 | $9.30 | $35.64 | 37,433 | — | — |
| 2021-06-29 | $9.54 | $36.56 | 21,967 | — | — |
| 2021-06-28 | $9.72 | $37.25 | 61,133 | — | — |
| 2021-06-25 | $9.48 | $36.33 | 32,617 | — | — |
| 2021-06-24 | $9.54 | $36.56 | 37,383 | — | — |
| 2021-06-23 | $9.42 | $36.10 | 35,950 | — | — |
| 2021-06-22 | $9.36 | $35.87 | 31,300 | — | — |
| 2021-06-21 | $9.24 | $35.41 | 39,700 | — | — |
| 2021-06-18 | $9.54 | $36.56 | 30,333 | — | — |
| 2021-06-17 | $9.66 | $37.02 | 51,483 | — | — |
| 2021-06-16 | $9.96 | $38.17 | 56,933 | — | — |
| 2021-06-15 | $9.72 | $37.25 | 31,167 | — | — |
| 2021-06-14 | $9.90 | $37.94 | 20,417 | — | — |
| 2021-06-11 | $9.66 | $37.02 | 39,917 | — | — |
| 2021-06-10 | $9.78 | $37.48 | 69,050 | — | — |
| 2021-06-09 | $10.32 | $39.54 | 123,283 | — | — |
| 2021-06-08 | $10.26 | $39.31 | 58,483 | — | — |
| 2021-06-07 | $10.50 | $40.23 | 25,833 | — | — |
| 2021-06-04 | $10.50 | $40.23 | 16,083 | — | — |
| 2021-06-03 | $10.44 | $40.00 | 18,750 | — | — |
| 2021-06-02 | $10.68 | $40.92 | 56,250 | — | — |
| 2021-06-01 | $10.62 | $40.69 | 41,350 | — | — |
| 2021-05-28 | $10.44 | $40.00 | 42,950 | — | — |
| 2021-05-27 | $10.62 | $40.69 | 113,800 | — | — |
| 2021-05-26 | $10.50 | $40.23 | 81,950 | — | — |
| 2021-05-25 | $10.08 | $38.63 | 42,000 | — | — |
| 2021-05-24 | $10.02 | $38.40 | 40,767 | — | — |
| 2021-05-21 | $10.08 | $38.63 | 30,017 | — | — |
| 2021-05-20 | $10.38 | $39.77 | 50,117 | — | — |
| 2021-05-19 | $9.90 | $37.94 | 22,050 | — | — |
| 2021-05-18 | $9.84 | $37.71 | 24,267 | — | — |
| 2021-05-17 | $9.60 | $36.79 | 44,417 | — | — |
| 2021-05-14 | $9.54 | $36.56 | 64,433 | — | — |
| 2021-05-13 | $9.24 | $35.41 | 65,133 | — | — |
| 2021-05-12 | $9.42 | $36.10 | 35,400 | — | — |
| 2021-05-11 | $9.60 | $36.79 | 61,450 | — | — |
| 2021-05-10 | $9.48 | $36.33 | 96,150 | — | — |
| 2021-05-07 | $9.72 | $37.25 | 51,100 | — | — |
| 2021-05-06 | $9.60 | $36.79 | 50,650 | — | — |
| 2021-05-05 | $9.60 | $36.79 | 66,400 | — | — |
| 2021-05-04 | $9.66 | $37.02 | 89,183 | — | — |
| 2021-05-03 | $10.02 | $38.40 | 30,700 | — | — |
| 2021-04-30 | $10.02 | $38.40 | 106,117 | — | — |
| 2021-04-29 | $10.14 | $38.85 | 39,733 | — | — |
| 2021-04-28 | $10.44 | $40.00 | 129,283 | — | — |
| 2021-04-27 | $10.56 | $40.46 | 96,550 | — | — |
| 2021-04-26 | $10.32 | $39.54 | 59,900 | — | — |
| 2021-04-23 | $9.96 | $38.17 | 126,367 | — | — |
| 2021-04-22 | $10.08 | $38.63 | 178,967 | — | — |
| 2021-04-21 | $9.42 | $36.10 | 92,633 | — | — |
| 2021-04-20 | $8.76 | $33.57 | 150,450 | — | — |
| 2021-04-19 | $9.30 | $35.64 | 91,383 | — | — |
| 2021-04-16 | $9.48 | $36.33 | 144,967 | — | — |
| 2021-04-15 | $9.36 | $35.87 | 143,283 | — | — |
| 2021-04-14 | $9.66 | $37.02 | 163,083 | — | — |
| 2021-04-13 | $9.96 | $38.17 | 133,367 | — | — |
| 2021-04-12 | $10.02 | $38.40 | 243,150 | — | — |
| 2021-04-09 | $10.44 | $40.00 | 172,850 | — | — |
| 2021-04-08 | $11.04 | $42.30 | 139,267 | — | — |
| 2021-04-07 | $10.80 | $41.38 | 156,033 | — | — |
| 2021-04-06 | $10.68 | $40.92 | 143,083 | — | — |
| 2021-04-05 | $10.56 | $40.46 | 139,467 | — | — |
| 2021-04-01 | $10.62 | $40.69 | 145,983 | — | — |
| 2021-03-31 | $10.62 | $40.69 | 218,083 | — | — |
| 2021-03-30 | $11.04 | $42.30 | 509,567 | — | — |
| 2021-03-29 | $10.74 | $41.15 | 400,400 | — | — |
| 2021-03-26 | $11.46 | $43.91 | 1,371,350 | — | — |
| 2021-03-25 | $13.14 | $50.35 | 8,588,767 | — | — |
| 2021-03-24 | $13.14 | $50.35 | 5,141,300 | — | — |
| 2021-03-23 | $10.20 | $39.08 | 50,233 | — | — |
| 2021-03-22 | $10.86 | $41.61 | 57,767 | — | — |
| 2021-03-19 | $10.56 | $40.46 | 52,500 | — | — |
| 2021-03-18 | $10.50 | $40.23 | 86,183 | — | — |
| 2021-03-17 | $10.50 | $40.23 | 57,833 | — | — |
| 2021-03-16 | $10.44 | $40.00 | 132,817 | — | — |
| 2021-03-15 | $11.16 | $42.76 | 83,833 | — | — |
| 2021-03-12 | $11.34 | $43.45 | 108,433 | — | — |
| 2021-03-11 | $10.56 | $40.46 | 75,350 | — | — |
| 2021-03-10 | $10.14 | $38.85 | 111,467 | — | — |
| 2021-03-09 | $10.14 | $38.85 | 69,267 | — | — |
| 2021-03-08 | $9.54 | $36.56 | 99,183 | — | — |
| 2021-03-05 | $9.96 | $38.17 | 104,883 | — | — |
| 2021-03-04 | $9.78 | $37.48 | 246,233 | — | — |
| 2021-03-03 | $10.20 | $39.08 | 100,217 | — | — |
| 2021-03-02 | $10.74 | $41.15 | 42,533 | — | — |
| 2021-03-01 | $10.92 | $41.84 | 72,350 | — | — |
| 2021-02-26 | $10.68 | $40.92 | 123,850 | — | — |
| 2021-02-25 | $10.56 | $40.46 | 153,083 | — | — |
| 2021-02-24 | $11.40 | $43.68 | 95,933 | — | — |
| 2021-02-23 | $11.22 | $42.99 | 329,900 | — | — |
| 2021-02-22 | $12.12 | $46.44 | 183,667 | — | — |
| 2021-02-19 | $13.38 | $51.27 | 204,683 | — | — |
| 2021-02-18 | $13.32 | $51.04 | 267,117 | — | — |
| 2021-02-17 | $14.46 | $55.41 | 362,967 | — | — |
| 2021-02-16 | $15.00 | $57.48 | 781,583 | — | — |
| 2021-02-12 | $12.42 | $47.59 | 460,167 | — | — |
| 2021-02-11 | $13.56 | $51.96 | 1,828,283 | — | — |
| 2021-02-10 | $10.56 | $40.46 | 418,667 | — | — |
| 2021-02-09 | $9.96 | $38.17 | 424,867 | — | — |
| 2021-02-08 | $10.50 | $40.23 | 351,267 | — | — |
| 2021-02-05 | $9.90 | $37.94 | 530,750 | — | — |
| 2021-02-04 | $8.40 | $32.19 | 146,683 | — | — |
| 2021-02-03 | $8.16 | $31.27 | 106,050 | — | — |
| 2021-02-02 | $8.16 | $31.27 | 66,567 | — | — |
| 2021-02-01 | $8.34 | $31.96 | 73,517 | — | — |
| 2021-01-29 | $8.34 | $31.96 | 57,833 | — | — |
| 2021-01-28 | $8.28 | $31.73 | 94,550 | — | — |
| 2021-01-27 | $8.28 | $31.73 | 105,167 | — | — |
| 2021-01-26 | $8.70 | $33.34 | 53,433 | — | — |
| 2021-01-25 | $8.64 | $33.11 | 150,383 | — | — |
| 2021-01-22 | $9.18 | $35.18 | 59,233 | — | — |
| 2021-01-21 | $9.30 | $35.64 | 83,733 | — | — |
| 2021-01-20 | $9.48 | $36.33 | 128,517 | — | — |
| 2021-01-19 | $9.30 | $35.64 | 276,983 | — | — |
| 2021-01-15 | $8.52 | $32.65 | 101,250 | — | — |
| 2021-01-14 | $8.58 | $32.88 | 204,933 | — | — |
| 2021-01-13 | $7.98 | $30.58 | 82,533 | — | — |
| 2021-01-12 | $7.98 | $30.58 | 175,233 | — | — |
| 2021-01-11 | $7.56 | $28.97 | 162,017 | — | — |
| 2021-01-08 | $7.20 | $27.59 | 58,617 | — | — |
| 2021-01-07 | $7.14 | $27.36 | 57,000 | — | — |
| 2021-01-06 | $7.08 | $27.13 | 111,567 | — | — |
| 2021-01-05 | $7.14 | $27.36 | 70,533 | — | — |
| 2021-01-04 | $7.14 | $27.36 | 194,233 | — | — |