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
- 2007-08-03 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 | $4.37 | $4.37 | 199,500 | — | — |
| 2021-12-30 | $3.61 | $3.61 | 115,000 | — | — |
| 2021-12-29 | $3.24 | $3.24 | 240,400 | — | — |
| 2021-12-28 | $3.38 | $3.38 | 53,200 | — | — |
| 2021-12-27 | $3.44 | $3.44 | 138,500 | — | — |
| 2021-12-23 | $3.65 | $3.65 | 64,900 | — | — |
| 2021-12-22 | $3.70 | $3.70 | 54,700 | — | — |
| 2021-12-21 | $3.80 | $3.80 | 54,700 | — | — |
| 2021-12-20 | $3.66 | $3.66 | 60,800 | — | — |
| 2021-12-17 | $3.73 | $3.73 | 70,200 | — | — |
| 2021-12-16 | $3.41 | $3.41 | 69,400 | — | — |
| 2021-12-15 | $3.73 | $3.73 | 21,200 | — | — |
| 2021-12-14 | $3.68 | $3.68 | 40,200 | — | — |
| 2021-12-13 | $3.93 | $3.93 | 110,000 | — | — |
| 2021-12-10 | $4.01 | $4.01 | 26,000 | — | — |
| 2021-12-09 | $4.11 | $4.11 | 71,500 | — | — |
| 2021-12-08 | $4.10 | $4.10 | 31,800 | — | — |
| 2021-12-07 | $3.91 | $3.91 | 55,200 | — | — |
| 2021-12-06 | $3.63 | $3.63 | 36,700 | — | — |
| 2021-12-03 | $3.63 | $3.63 | 48,700 | — | — |
| 2021-12-02 | $3.72 | $3.72 | 76,300 | — | — |
| 2021-12-01 | $3.86 | $3.86 | 30,400 | — | — |
| 2021-11-30 | $3.91 | $3.91 | 68,500 | — | — |
| 2021-11-29 | $3.96 | $3.96 | 29,400 | — | — |
| 2021-11-26 | $3.93 | $3.93 | 15,200 | — | — |
| 2021-11-24 | $4.00 | $4.00 | 51,000 | — | — |
| 2021-11-23 | $3.94 | $3.94 | 81,000 | — | — |
| 2021-11-22 | $3.94 | $3.94 | 80,900 | — | — |
| 2021-11-19 | $4.16 | $4.16 | 48,700 | — | — |
| 2021-11-18 | $4.42 | $4.42 | 56,900 | — | — |
| 2021-11-17 | $4.53 | $4.53 | 112,500 | — | — |
| 2021-11-16 | $4.55 | $4.55 | 74,800 | — | — |
| 2021-11-15 | $4.57 | $4.57 | 169,800 | — | — |
| 2021-11-12 | $4.10 | $4.10 | 204,800 | — | — |
| 2021-11-11 | $4.13 | $4.13 | 101,700 | — | — |
| 2021-11-10 | $4.29 | $4.29 | 115,200 | — | — |
| 2021-11-09 | $4.62 | $4.62 | 229,700 | — | — |
| 2021-11-08 | $5.41 | $5.41 | 71,800 | — | — |
| 2021-11-05 | $5.22 | $5.22 | 41,300 | — | — |
| 2021-11-04 | $5.40 | $5.40 | 38,100 | — | — |
| 2021-11-03 | $5.27 | $5.27 | 27,100 | — | — |
| 2021-11-02 | $5.40 | $5.40 | 48,500 | — | — |
| 2021-11-01 | $5.46 | $5.46 | 83,200 | — | — |
| 2021-10-29 | $5.24 | $5.24 | 86,500 | — | — |
| 2021-10-28 | $5.09 | $5.09 | 326,400 | — | — |
| 2021-10-27 | $5.05 | $5.05 | 146,100 | — | — |
| 2021-10-26 | $5.46 | $5.46 | 79,600 | — | — |
| 2021-10-25 | $5.70 | $5.70 | 40,700 | — | — |
| 2021-10-22 | $5.73 | $5.73 | 43,200 | — | — |
| 2021-10-21 | $5.71 | $5.71 | 47,300 | — | — |
| 2021-10-20 | $5.90 | $5.90 | 20,000 | — | — |
| 2021-10-19 | $5.98 | $5.98 | 23,400 | — | — |
| 2021-10-18 | $6.00 | $6.00 | 24,000 | — | — |
| 2021-10-15 | $5.85 | $5.85 | 33,000 | — | — |
| 2021-10-14 | $6.06 | $6.06 | 87,800 | — | — |
| 2021-10-13 | $5.96 | $5.96 | 61,100 | — | — |
| 2021-10-12 | $5.82 | $5.82 | 61,800 | — | — |
| 2021-10-11 | $5.50 | $5.50 | 30,000 | — | — |
| 2021-10-08 | $5.47 | $5.47 | 37,100 | — | — |
| 2021-10-07 | $5.63 | $5.63 | 139,200 | — | — |
| 2021-10-06 | $5.56 | $5.56 | 152,200 | — | — |
| 2021-10-05 | $6.32 | $6.32 | 31,500 | — | — |
| 2021-10-04 | $6.33 | $6.33 | 90,300 | — | — |
| 2021-10-01 | $7.14 | $7.14 | 44,200 | — | — |
| 2021-09-30 | $7.26 | $7.26 | 56,100 | — | — |
| 2021-09-29 | $7.63 | $7.63 | 24,800 | — | — |
| 2021-09-28 | $8.01 | $8.01 | 15,000 | — | — |
| 2021-09-27 | $8.00 | $8.00 | 36,500 | — | — |
| 2021-09-24 | $8.09 | $8.09 | 9,800 | — | — |
| 2021-09-23 | $7.92 | $7.92 | 21,100 | — | — |
| 2021-09-22 | $7.70 | $7.70 | 21,200 | — | — |
| 2021-09-21 | $7.97 | $7.97 | 8,900 | — | — |
| 2021-09-20 | $8.00 | $8.00 | 48,900 | — | — |
| 2021-09-17 | $8.32 | $8.32 | 38,700 | — | — |
| 2021-09-16 | $8.23 | $8.23 | 23,200 | — | — |
| 2021-09-15 | $8.06 | $8.06 | 14,500 | — | — |
| 2021-09-14 | $8.11 | $8.11 | 17,700 | — | — |
| 2021-09-13 | $8.32 | $8.32 | 47,500 | — | — |
| 2021-09-10 | $8.84 | $8.84 | 39,400 | — | — |
| 2021-09-09 | $8.67 | $8.67 | 29,400 | — | — |
| 2021-09-08 | $8.89 | $8.89 | 32,400 | — | — |
| 2021-09-07 | $9.03 | $9.03 | 61,700 | — | — |
| 2021-09-03 | $8.50 | $8.50 | 61,400 | — | — |
| 2021-09-02 | $7.83 | $7.83 | 36,200 | — | — |
| 2021-09-01 | $7.91 | $7.91 | 33,400 | — | — |
| 2021-08-31 | $8.00 | $8.00 | 38,100 | — | — |
| 2021-08-30 | $8.15 | $8.15 | 28,100 | — | — |
| 2021-08-27 | $8.14 | $8.14 | 10,900 | — | — |
| 2021-08-26 | $8.14 | $8.14 | 12,800 | — | — |
| 2021-08-25 | $8.03 | $8.03 | 28,600 | — | — |
| 2021-08-24 | $8.15 | $8.15 | 25,400 | — | — |
| 2021-08-23 | $8.05 | $8.05 | 37,200 | — | — |
| 2021-08-20 | $7.77 | $7.77 | 17,400 | — | — |
| 2021-08-19 | $7.73 | $7.73 | 22,600 | — | — |
| 2021-08-18 | $8.09 | $8.09 | 18,000 | — | — |
| 2021-08-17 | $8.02 | $8.02 | 33,600 | — | — |
| 2021-08-16 | $8.11 | $8.11 | 53,700 | — | — |
| 2021-08-13 | $8.15 | $8.15 | 30,400 | — | — |
| 2021-08-12 | $8.35 | $8.35 | 18,800 | — | — |
| 2021-08-11 | $8.75 | $8.75 | 29,900 | — | — |
| 2021-08-10 | $8.88 | $8.88 | 20,900 | — | — |
| 2021-08-09 | $8.98 | $8.98 | 54,600 | — | — |
| 2021-08-06 | $8.56 | $8.56 | 36,400 | — | — |
| 2021-08-05 | $8.88 | $8.88 | 30,000 | — | — |
| 2021-08-04 | $9.02 | $9.02 | 33,100 | — | — |
| 2021-08-03 | $9.00 | $9.00 | 36,100 | — | — |
| 2021-08-02 | $9.25 | $9.25 | 51,400 | — | — |
| 2021-07-30 | $8.95 | $8.95 | 33,800 | — | — |
| 2021-07-29 | $8.95 | $8.95 | 49,800 | — | — |
| 2021-07-28 | $8.94 | $8.94 | 30,500 | — | — |
| 2021-07-27 | $8.09 | $8.09 | 25,400 | — | — |
| 2021-07-26 | $8.27 | $8.27 | 33,900 | — | — |
| 2021-07-23 | $8.80 | $8.80 | 15,300 | — | — |
| 2021-07-22 | $8.68 | $8.68 | 157,600 | — | — |
| 2021-07-21 | $8.63 | $8.63 | 10,800 | — | — |
| 2021-07-20 | $8.30 | $8.30 | 26,400 | — | — |
| 2021-07-19 | $8.04 | $8.04 | 35,200 | — | — |
| 2021-07-16 | $7.91 | $7.91 | 28,300 | — | — |
| 2021-07-15 | $8.30 | $8.30 | 39,200 | — | — |
| 2021-07-14 | $8.75 | $8.75 | 18,500 | — | — |
| 2021-07-13 | $8.75 | $8.75 | 12,500 | — | — |
| 2021-07-12 | $8.88 | $8.88 | 28,200 | — | — |
| 2021-07-09 | $8.99 | $8.99 | 27,900 | — | — |
| 2021-07-08 | $8.96 | $8.96 | 32,400 | — | — |
| 2021-07-07 | $9.10 | $9.10 | 56,000 | — | — |
| 2021-07-06 | $8.95 | $8.95 | 39,300 | — | — |
| 2021-07-02 | $9.13 | $9.13 | 27,300 | — | — |
| 2021-07-01 | $9.08 | $9.08 | 49,400 | — | — |
| 2021-06-30 | $9.17 | $9.17 | 37,800 | — | — |
| 2021-06-29 | $9.19 | $9.19 | 42,100 | — | — |
| 2021-06-28 | $9.18 | $9.18 | 86,600 | — | — |
| 2021-06-25 | $9.06 | $9.06 | 86,100 | — | — |
| 2021-06-24 | $9.00 | $9.00 | 57,800 | — | — |
| 2021-06-23 | $8.90 | $8.90 | 90,700 | — | — |
| 2021-06-22 | $8.98 | $8.98 | 133,800 | — | — |
| 2021-06-21 | $8.95 | $8.95 | 175,400 | — | — |
| 2021-06-18 | $8.64 | $8.64 | 394,500 | — | — |
| 2021-06-17 | $9.08 | $9.08 | 163,000 | — | — |
| 2021-06-16 | $8.97 | $8.97 | 173,600 | — | — |
| 2021-06-15 | $8.87 | $8.87 | 85,400 | — | — |
| 2021-06-14 | $9.08 | $9.08 | 180,400 | — | — |
| 2021-06-11 | $9.36 | $9.36 | 71,900 | — | — |
| 2021-06-10 | $9.64 | $9.64 | 26,400 | — | — |
| 2021-06-09 | $9.61 | $9.61 | 105,500 | — | — |
| 2021-06-08 | $9.65 | $9.65 | 57,900 | — | — |
| 2021-06-07 | $9.82 | $9.82 | 75,800 | — | — |
| 2021-06-04 | $9.75 | $9.75 | 43,800 | — | — |
| 2021-06-03 | $9.28 | $9.28 | 44,500 | — | — |
| 2021-06-02 | $9.85 | $9.85 | 70,100 | — | — |
| 2021-06-01 | $9.50 | $9.50 | 85,100 | — | — |
| 2021-05-28 | $9.60 | $9.60 | 110,500 | — | — |
| 2021-05-27 | $8.65 | $8.65 | 101,600 | — | — |
| 2021-05-26 | $9.30 | $9.30 | 57,100 | — | — |
| 2021-05-25 | $9.82 | $9.82 | 19,900 | — | — |
| 2021-05-24 | $9.87 | $9.87 | 47,300 | — | — |
| 2021-05-21 | $10.11 | $10.11 | 40,100 | — | — |
| 2021-05-20 | $10.12 | $10.12 | 32,600 | — | — |
| 2021-05-19 | $10.28 | $10.28 | 27,600 | — | — |
| 2021-05-18 | $10.23 | $10.23 | 113,400 | — | — |
| 2021-05-17 | $10.30 | $10.30 | 48,100 | — | — |
| 2021-05-14 | $10.45 | $10.45 | 21,100 | — | — |
| 2021-05-13 | $10.70 | $10.70 | 29,700 | — | — |
| 2021-05-12 | $11.12 | $11.12 | 45,500 | — | — |
| 2021-05-11 | $11.70 | $11.70 | 24,100 | — | — |
| 2021-05-10 | $11.92 | $11.92 | 27,600 | — | — |
| 2021-05-07 | $11.85 | $11.85 | 33,200 | — | — |
| 2021-05-06 | $12.10 | $12.10 | 42,300 | — | — |
| 2021-05-05 | $12.14 | $12.14 | 31,500 | — | — |
| 2021-05-04 | $11.90 | $11.90 | 28,100 | — | — |
| 2021-05-03 | $12.25 | $12.25 | 71,000 | — | — |
| 2021-04-30 | $13.19 | $13.19 | 12,600 | — | — |
| 2021-04-29 | $13.38 | $13.38 | 62,700 | — | — |
| 2021-04-28 | $13.49 | $13.49 | 45,100 | — | — |
| 2021-04-27 | $13.50 | $13.50 | 39,500 | — | — |
| 2021-04-26 | $12.92 | $12.92 | 25,000 | — | — |
| 2021-04-23 | $12.90 | $12.90 | 30,300 | — | — |
| 2021-04-22 | $12.25 | $12.25 | 14,800 | — | — |
| 2021-04-21 | $12.19 | $12.19 | 26,700 | — | — |
| 2021-04-20 | $12.00 | $12.00 | 29,100 | — | — |
| 2021-04-19 | $12.39 | $12.39 | 49,700 | — | — |
| 2021-04-16 | $12.70 | $12.70 | 45,100 | — | — |
| 2021-04-15 | $11.96 | $11.96 | 44,600 | — | — |
| 2021-04-14 | $12.00 | $12.00 | 83,200 | — | — |
| 2021-04-13 | $12.38 | $12.38 | 59,800 | — | — |
| 2021-04-12 | $12.75 | $12.75 | 152,900 | — | — |
| 2021-04-09 | $13.26 | $13.26 | 363,300 | — | — |
| 2021-04-08 | $17.33 | $17.33 | 61,700 | — | — |
| 2021-04-07 | $20.15 | $20.15 | 38,300 | — | — |
| 2021-04-06 | $20.94 | $20.94 | 23,100 | — | — |
| 2021-04-05 | $20.77 | $20.77 | 35,400 | — | — |
| 2021-04-01 | $21.12 | $21.12 | 225,200 | — | — |
| 2021-03-31 | $21.70 | $21.70 | 4,800 | — | — |
| 2021-03-30 | $21.61 | $21.61 | 14,500 | — | — |
| 2021-03-29 | $21.47 | $21.47 | 39,600 | — | — |
| 2021-03-26 | $20.35 | $20.35 | 10,700 | — | — |
| 2021-03-25 | $19.80 | $19.80 | 2,600 | — | — |
| 2021-03-24 | $19.86 | $19.86 | 4,500 | — | — |
| 2021-03-23 | $19.00 | $19.00 | 3,700 | — | — |
| 2021-03-22 | $19.00 | $19.00 | 7,300 | — | — |
| 2021-03-19 | $18.00 | $18.00 | 2,800 | — | — |
| 2021-03-18 | $18.04 | $18.04 | 3,100 | — | — |
| 2021-03-17 | $17.84 | $17.84 | 3,900 | — | — |
| 2021-03-16 | $17.48 | $17.48 | 4,600 | — | — |
| 2021-03-15 | $17.94 | $17.94 | 12,200 | — | — |
| 2021-03-12 | $18.20 | $18.20 | 4,300 | — | — |
| 2021-03-11 | $18.00 | $18.00 | 1,800 | — | — |
| 2021-03-10 | $17.87 | $17.87 | 11,600 | — | — |
| 2021-03-09 | $18.05 | $18.05 | 4,400 | — | — |
| 2021-03-08 | $17.00 | $17.00 | 6,200 | — | — |
| 2021-03-05 | $18.20 | $18.20 | 9,600 | — | — |
| 2021-03-04 | $18.10 | $18.10 | 12,700 | — | — |
| 2021-03-03 | $19.85 | $19.85 | 13,900 | — | — |
| 2021-03-02 | $20.00 | $20.00 | 5,300 | — | — |
| 2021-03-01 | $20.29 | $20.29 | 6,700 | — | — |
| 2021-02-26 | $20.78 | $20.78 | 10,000 | — | — |
| 2021-02-25 | $20.50 | $20.50 | 8,900 | — | — |
| 2021-02-24 | $21.10 | $21.10 | 4,700 | — | — |
| 2021-02-23 | $20.00 | $20.00 | 9,200 | — | — |
| 2021-02-22 | $20.70 | $20.70 | 18,400 | — | — |
| 2021-02-19 | $21.00 | $21.00 | 19,700 | — | — |
| 2021-02-18 | $21.50 | $21.50 | 26,400 | — | — |
| 2021-02-17 | $22.00 | $22.00 | 21,000 | — | — |
| 2021-02-16 | $21.07 | $21.07 | 15,800 | — | — |
| 2021-02-12 | $20.75 | $20.75 | 3,400 | — | — |
| 2021-02-11 | $20.53 | $20.53 | 6,900 | — | — |
| 2021-02-10 | $20.50 | $20.50 | 10,600 | — | — |
| 2021-02-09 | $20.65 | $20.65 | 39,300 | — | — |
| 2021-02-08 | $21.75 | $21.75 | 18,700 | — | — |
| 2021-02-05 | $21.10 | $21.10 | 10,700 | — | — |
| 2021-02-04 | $22.14 | $22.14 | 10,600 | — | — |
| 2021-02-03 | $22.48 | $22.48 | 33,700 | — | — |
| 2021-02-02 | $23.75 | $23.75 | 27,100 | — | — |
| 2021-02-01 | $22.80 | $22.80 | 28,800 | — | — |
| 2021-01-29 | $21.45 | $21.45 | 6,700 | — | — |
| 2021-01-28 | $22.00 | $22.00 | 26,300 | — | — |
| 2021-01-27 | $21.85 | $21.85 | 7,200 | — | — |
| 2021-01-26 | $21.60 | $21.60 | 6,000 | — | — |
| 2021-01-25 | $21.68 | $21.68 | 20,900 | — | — |
| 2021-01-22 | $21.50 | $21.50 | 11,900 | — | — |
| 2021-01-21 | $21.50 | $21.50 | 16,700 | — | — |
| 2021-01-20 | $21.40 | $21.40 | 84,700 | — | — |
| 2021-01-19 | $21.80 | $21.80 | 76,200 | — | — |
| 2021-01-15 | $20.10 | $20.10 | 8,600 | — | — |
| 2021-01-14 | $20.24 | $20.24 | 9,900 | — | — |
| 2021-01-13 | $21.08 | $21.08 | 9,600 | — | — |
| 2021-01-12 | $21.30 | $21.30 | 10,100 | — | — |
| 2021-01-11 | $22.80 | $22.80 | 18,700 | — | — |
| 2021-01-08 | $22.50 | $22.50 | 9,100 | — | — |
| 2021-01-07 | $23.00 | $23.00 | 5,400 | — | — |
| 2021-01-06 | $22.50 | $22.50 | 8,300 | — | — |
| 2021-01-05 | $22.80 | $22.80 | 5,700 | — | — |
| 2021-01-04 | $23.75 | $23.75 | 21,000 | — | — |