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
- 2020-08-14 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 | 97,000 | — | — |
| 2021-12-30 | $4.25 | $4.25 | 106,600 | — | — |
| 2021-12-29 | $3.98 | $3.98 | 92,200 | — | — |
| 2021-12-28 | $4.13 | $4.13 | 213,700 | — | — |
| 2021-12-27 | $4.29 | $4.29 | 128,300 | — | — |
| 2021-12-23 | $4.48 | $4.48 | 122,300 | — | — |
| 2021-12-22 | $4.70 | $4.70 | 68,100 | — | — |
| 2021-12-21 | $4.75 | $4.75 | 147,000 | — | — |
| 2021-12-20 | $4.31 | $4.31 | 91,400 | — | — |
| 2021-12-17 | $4.54 | $4.54 | 195,900 | — | — |
| 2021-12-16 | $4.54 | $4.54 | 70,600 | — | — |
| 2021-12-15 | $4.74 | $4.74 | 123,800 | — | — |
| 2021-12-14 | $4.81 | $4.81 | 82,100 | — | — |
| 2021-12-13 | $4.65 | $4.65 | 67,200 | — | — |
| 2021-12-10 | $4.82 | $4.82 | 114,200 | — | — |
| 2021-12-09 | $4.98 | $4.98 | 54,400 | — | — |
| 2021-12-08 | $5.23 | $5.23 | 79,800 | — | — |
| 2021-12-07 | $5.16 | $5.16 | 125,000 | — | — |
| 2021-12-06 | $4.82 | $4.82 | 173,100 | — | — |
| 2021-12-03 | $4.70 | $4.70 | 186,700 | — | — |
| 2021-12-02 | $5.15 | $5.15 | 100,100 | — | — |
| 2021-12-01 | $4.88 | $4.88 | 129,700 | — | — |
| 2021-11-30 | $5.16 | $5.16 | 123,700 | — | — |
| 2021-11-29 | $5.26 | $5.26 | 130,400 | — | — |
| 2021-11-26 | $5.16 | $5.16 | 75,500 | — | — |
| 2021-11-24 | $5.37 | $5.37 | 87,700 | — | — |
| 2021-11-23 | $5.32 | $5.32 | 202,100 | — | — |
| 2021-11-22 | $5.35 | $5.35 | 107,300 | — | — |
| 2021-11-19 | $5.46 | $5.46 | 143,800 | — | — |
| 2021-11-18 | $5.21 | $5.21 | 144,300 | — | — |
| 2021-11-17 | $5.53 | $5.53 | 177,300 | — | — |
| 2021-11-16 | $5.87 | $5.87 | 221,900 | — | — |
| 2021-11-15 | $6.21 | $6.21 | 99,000 | — | — |
| 2021-11-12 | $6.19 | $6.19 | 175,800 | — | — |
| 2021-11-11 | $6.10 | $6.10 | 240,600 | — | — |
| 2021-11-10 | $6.18 | $6.18 | 197,100 | — | — |
| 2021-11-09 | $6.34 | $6.34 | 116,400 | — | — |
| 2021-11-08 | $6.47 | $6.47 | 339,500 | — | — |
| 2021-11-05 | $6.03 | $6.03 | 213,300 | — | — |
| 2021-11-04 | $6.30 | $6.30 | 196,900 | — | — |
| 2021-11-03 | $6.36 | $6.36 | 188,200 | — | — |
| 2021-11-02 | $6.40 | $6.40 | 200,100 | — | — |
| 2021-11-01 | $6.16 | $6.16 | 744,500 | — | — |
| 2021-10-29 | $5.75 | $5.75 | 150,600 | — | — |
| 2021-10-28 | $5.65 | $5.65 | 355,500 | — | — |
| 2021-10-27 | $5.65 | $5.65 | 108,200 | — | — |
| 2021-10-26 | $5.63 | $5.63 | 122,300 | — | — |
| 2021-10-25 | $5.67 | $5.67 | 285,400 | — | — |
| 2021-10-22 | $5.55 | $5.55 | 111,900 | — | — |
| 2021-10-21 | $5.69 | $5.69 | 234,100 | — | — |
| 2021-10-20 | $6.00 | $6.00 | 436,000 | — | — |
| 2021-10-19 | $5.67 | $5.67 | 137,400 | — | — |
| 2021-10-18 | $5.58 | $5.58 | 124,600 | — | — |
| 2021-10-15 | $5.38 | $5.38 | 152,400 | — | — |
| 2021-10-14 | $5.63 | $5.63 | 197,200 | — | — |
| 2021-10-13 | $5.66 | $5.66 | 144,100 | — | — |
| 2021-10-12 | $5.55 | $5.55 | 121,400 | — | — |
| 2021-10-11 | $5.37 | $5.37 | 219,500 | — | — |
| 2021-10-08 | $5.36 | $5.36 | 183,200 | — | — |
| 2021-10-07 | $5.42 | $5.42 | 255,100 | — | — |
| 2021-10-06 | $5.16 | $5.16 | 340,000 | — | — |
| 2021-10-05 | $5.24 | $5.24 | 614,400 | — | — |
| 2021-10-04 | $4.82 | $4.82 | 321,700 | — | — |
| 2021-10-01 | $5.08 | $5.08 | 490,400 | — | — |
| 2021-09-30 | $5.08 | $5.08 | 595,300 | — | — |
| 2021-09-29 | $4.99 | $4.99 | 2,163,300 | — | — |
| 2021-09-28 | $5.21 | $5.21 | 766,000 | — | — |
| 2021-09-27 | $5.72 | $5.72 | 648,200 | — | — |
| 2021-09-24 | $5.71 | $5.71 | 360,500 | — | — |
| 2021-09-23 | $5.87 | $5.87 | 1,339,900 | — | — |
| 2021-09-22 | $7.52 | $7.52 | 172,800 | — | — |
| 2021-09-21 | $7.42 | $7.42 | 220,600 | — | — |
| 2021-09-20 | $6.60 | $6.60 | 130,300 | — | — |
| 2021-09-17 | $6.38 | $6.38 | 596,300 | — | — |
| 2021-09-16 | $6.69 | $6.69 | 296,800 | — | — |
| 2021-09-15 | $7.32 | $7.32 | 55,800 | — | — |
| 2021-09-14 | $7.10 | $7.10 | 83,300 | — | — |
| 2021-09-13 | $7.46 | $7.46 | 77,300 | — | — |
| 2021-09-10 | $7.79 | $7.79 | 42,600 | — | — |
| 2021-09-09 | $7.97 | $7.97 | 35,800 | — | — |
| 2021-09-08 | $8.07 | $8.07 | 23,500 | — | — |
| 2021-09-07 | $8.06 | $8.06 | 27,800 | — | — |
| 2021-09-03 | $8.35 | $8.35 | 19,900 | — | — |
| 2021-09-02 | $8.35 | $8.35 | 28,600 | — | — |
| 2021-09-01 | $8.42 | $8.42 | 32,100 | — | — |
| 2021-08-31 | $8.22 | $8.22 | 50,300 | — | — |
| 2021-08-30 | $8.35 | $8.35 | 86,300 | — | — |
| 2021-08-27 | $8.32 | $8.32 | 24,300 | — | — |
| 2021-08-26 | $8.16 | $8.16 | 12,600 | — | — |
| 2021-08-25 | $8.33 | $8.33 | 46,500 | — | — |
| 2021-08-24 | $8.52 | $8.52 | 46,900 | — | — |
| 2021-08-23 | $7.97 | $7.97 | 98,600 | — | — |
| 2021-08-20 | $7.11 | $7.11 | 139,600 | — | — |
| 2021-08-19 | $7.09 | $7.09 | 120,500 | — | — |
| 2021-08-18 | $7.96 | $7.96 | 46,100 | — | — |
| 2021-08-17 | $8.30 | $8.30 | 81,900 | — | — |
| 2021-08-16 | $8.70 | $8.70 | 47,800 | — | — |
| 2021-08-13 | $9.72 | $9.72 | 21,500 | — | — |
| 2021-08-12 | $9.77 | $9.77 | 18,000 | — | — |
| 2021-08-11 | $9.95 | $9.95 | 42,500 | — | — |
| 2021-08-10 | $9.96 | $9.96 | 38,900 | — | — |
| 2021-08-09 | $9.78 | $9.78 | 30,100 | — | — |
| 2021-08-06 | $9.42 | $9.42 | 30,200 | — | — |
| 2021-08-05 | $9.45 | $9.45 | 37,200 | — | — |
| 2021-08-04 | $9.06 | $9.06 | 28,100 | — | — |
| 2021-08-03 | $9.70 | $9.70 | 45,700 | — | — |
| 2021-08-02 | $9.58 | $9.58 | 23,700 | — | — |
| 2021-07-30 | $9.93 | $9.93 | 34,700 | — | — |
| 2021-07-29 | $10.05 | $10.05 | 34,800 | — | — |
| 2021-07-28 | $10.17 | $10.17 | 33,800 | — | — |
| 2021-07-27 | $9.67 | $9.67 | 38,900 | — | — |
| 2021-07-26 | $9.46 | $9.46 | 39,500 | — | — |
| 2021-07-23 | $9.51 | $9.51 | 39,700 | — | — |
| 2021-07-22 | $9.61 | $9.61 | 57,400 | — | — |
| 2021-07-21 | $9.63 | $9.63 | 36,700 | — | — |
| 2021-07-20 | $8.96 | $8.96 | 38,000 | — | — |
| 2021-07-19 | $8.72 | $8.72 | 47,900 | — | — |
| 2021-07-16 | $8.64 | $8.64 | 28,900 | — | — |
| 2021-07-15 | $8.75 | $8.75 | 73,000 | — | — |
| 2021-07-14 | $9.10 | $9.10 | 109,100 | — | — |
| 2021-07-13 | $9.87 | $9.87 | 43,500 | — | — |
| 2021-07-12 | $9.45 | $9.45 | 25,600 | — | — |
| 2021-07-09 | $9.41 | $9.41 | 40,400 | — | — |
| 2021-07-08 | $9.27 | $9.27 | 47,900 | — | — |
| 2021-07-07 | $9.73 | $9.73 | 97,000 | — | — |
| 2021-07-06 | $9.71 | $9.71 | 125,200 | — | — |
| 2021-07-02 | $10.63 | $10.63 | 66,300 | — | — |
| 2021-07-01 | $11.32 | $11.32 | 26,900 | — | — |
| 2021-06-30 | $11.63 | $11.63 | 91,200 | — | — |
| 2021-06-29 | $12.16 | $12.16 | 136,500 | — | — |
| 2021-06-28 | $11.49 | $11.49 | 60,400 | — | — |
| 2021-06-25 | $11.51 | $11.51 | 199,800 | — | — |
| 2021-06-24 | $10.98 | $10.98 | 61,600 | — | — |
| 2021-06-23 | $10.72 | $10.72 | 60,300 | — | — |
| 2021-06-22 | $10.27 | $10.27 | 70,100 | — | — |
| 2021-06-21 | $10.86 | $10.86 | 57,200 | — | — |
| 2021-06-18 | $11.32 | $11.32 | 260,800 | — | — |
| 2021-06-17 | $10.98 | $10.98 | 61,600 | — | — |
| 2021-06-16 | $10.89 | $10.89 | 65,500 | — | — |
| 2021-06-15 | $10.86 | $10.86 | 43,400 | — | — |
| 2021-06-14 | $10.93 | $10.93 | 70,000 | — | — |
| 2021-06-11 | $11.25 | $11.25 | 121,700 | — | — |
| 2021-06-10 | $10.49 | $10.49 | 65,400 | — | — |
| 2021-06-09 | $10.97 | $10.97 | 65,000 | — | — |
| 2021-06-08 | $10.90 | $10.90 | 88,300 | — | — |
| 2021-06-07 | $11.00 | $11.00 | 182,400 | — | — |
| 2021-06-04 | $10.75 | $10.75 | 100,600 | — | — |
| 2021-06-03 | $10.20 | $10.20 | 62,300 | — | — |
| 2021-06-02 | $10.36 | $10.36 | 97,400 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 60,300 | — | — |
| 2021-05-28 | $10.44 | $10.44 | 74,300 | — | — |
| 2021-05-27 | $10.55 | $10.55 | 127,500 | — | — |
| 2021-05-26 | $10.75 | $10.75 | 42,900 | — | — |
| 2021-05-25 | $10.60 | $10.60 | 90,000 | — | — |
| 2021-05-24 | $10.84 | $10.84 | 121,900 | — | — |
| 2021-05-21 | $10.99 | $10.99 | 190,300 | — | — |
| 2021-05-20 | $11.18 | $11.18 | 174,600 | — | — |
| 2021-05-19 | $10.44 | $10.44 | 179,700 | — | — |
| 2021-05-18 | $11.15 | $11.15 | 205,600 | — | — |
| 2021-05-17 | $10.05 | $10.05 | 147,600 | — | — |
| 2021-05-14 | $8.53 | $8.53 | 178,200 | — | — |
| 2021-05-13 | $8.95 | $8.95 | 578,600 | — | — |
| 2021-05-12 | $7.69 | $7.69 | 165,800 | — | — |
| 2021-05-11 | $8.47 | $8.47 | 102,700 | — | — |
| 2021-05-10 | $8.72 | $8.72 | 81,400 | — | — |
| 2021-05-07 | $9.57 | $9.57 | 67,600 | — | — |
| 2021-05-06 | $9.30 | $9.30 | 69,000 | — | — |
| 2021-05-05 | $10.15 | $10.15 | 58,500 | — | — |
| 2021-05-04 | $10.23 | $10.23 | 75,400 | — | — |
| 2021-05-03 | $10.84 | $10.84 | 43,400 | — | — |
| 2021-04-30 | $11.03 | $11.03 | 39,000 | — | — |
| 2021-04-29 | $11.56 | $11.56 | 60,300 | — | — |
| 2021-04-28 | $11.60 | $11.60 | 33,400 | — | — |
| 2021-04-27 | $11.37 | $11.37 | 35,300 | — | — |
| 2021-04-26 | $11.59 | $11.59 | 69,600 | — | — |
| 2021-04-23 | $11.39 | $11.39 | 65,700 | — | — |
| 2021-04-22 | $11.05 | $11.05 | 132,700 | — | — |
| 2021-04-21 | $10.67 | $10.67 | 157,400 | — | — |
| 2021-04-20 | $9.91 | $9.91 | 89,100 | — | — |
| 2021-04-19 | $10.40 | $10.40 | 104,600 | — | — |
| 2021-04-16 | $11.08 | $11.08 | 66,300 | — | — |
| 2021-04-15 | $11.32 | $11.32 | 134,100 | — | — |
| 2021-04-14 | $11.69 | $11.69 | 157,500 | — | — |
| 2021-04-13 | $11.20 | $11.20 | 130,500 | — | — |
| 2021-04-12 | $11.94 | $11.94 | 63,400 | — | — |
| 2021-04-09 | $12.51 | $12.51 | 52,600 | — | — |
| 2021-04-08 | $12.71 | $12.71 | 67,600 | — | — |
| 2021-04-07 | $13.08 | $13.08 | 47,100 | — | — |
| 2021-04-06 | $13.33 | $13.33 | 86,100 | — | — |
| 2021-04-05 | $13.55 | $13.55 | 133,900 | — | — |
| 2021-04-01 | $13.31 | $13.31 | 107,700 | — | — |
| 2021-03-31 | $12.95 | $12.95 | 141,900 | — | — |
| 2021-03-30 | $11.86 | $11.86 | 129,600 | — | — |
| 2021-03-29 | $11.28 | $11.28 | 136,800 | — | — |
| 2021-03-26 | $12.10 | $12.10 | 81,600 | — | — |
| 2021-03-25 | $11.72 | $11.72 | 211,000 | — | — |
| 2021-03-24 | $11.41 | $11.41 | 152,500 | — | — |
| 2021-03-23 | $12.25 | $12.25 | 300,400 | — | — |
| 2021-03-22 | $13.09 | $13.09 | 694,200 | — | — |
| 2021-03-19 | $15.35 | $15.35 | 1,022,400 | — | — |
| 2021-03-18 | $11.67 | $11.67 | 360,100 | — | — |
| 2021-03-17 | $11.44 | $11.44 | 233,400 | — | — |
| 2021-03-16 | $10.97 | $10.97 | 155,400 | — | — |
| 2021-03-15 | $11.78 | $11.78 | 187,400 | — | — |
| 2021-03-12 | $11.57 | $11.57 | 114,100 | — | — |
| 2021-03-11 | $12.21 | $12.21 | 211,000 | — | — |
| 2021-03-10 | $11.20 | $11.20 | 170,400 | — | — |
| 2021-03-09 | $10.68 | $10.68 | 160,000 | — | — |
| 2021-03-08 | $9.62 | $9.62 | 153,100 | — | — |
| 2021-03-05 | $10.01 | $10.01 | 370,700 | — | — |
| 2021-03-04 | $10.76 | $10.76 | 400,200 | — | — |
| 2021-03-03 | $12.56 | $12.56 | 145,400 | — | — |
| 2021-03-02 | $12.83 | $12.83 | 158,600 | — | — |
| 2021-03-01 | $13.19 | $13.19 | 158,500 | — | — |
| 2021-02-26 | $12.88 | $12.88 | 164,600 | — | — |
| 2021-02-25 | $12.23 | $12.23 | 185,500 | — | — |
| 2021-02-24 | $13.27 | $13.27 | 240,400 | — | — |
| 2021-02-23 | $13.22 | $13.22 | 435,800 | — | — |
| 2021-02-22 | $13.65 | $13.65 | 234,200 | — | — |
| 2021-02-19 | $14.92 | $14.92 | 224,300 | — | — |
| 2021-02-18 | $15.26 | $15.26 | 276,800 | — | — |
| 2021-02-17 | $15.80 | $15.80 | 291,800 | — | — |
| 2021-02-16 | $16.67 | $16.67 | 251,600 | — | — |
| 2021-02-12 | $16.38 | $16.38 | 195,500 | — | — |
| 2021-02-11 | $16.75 | $16.75 | 316,900 | — | — |
| 2021-02-10 | $16.00 | $16.00 | 237,500 | — | — |
| 2021-02-09 | $16.17 | $16.17 | 280,100 | — | — |
| 2021-02-08 | $16.29 | $16.29 | 296,100 | — | — |
| 2021-02-05 | $16.81 | $16.81 | 247,900 | — | — |
| 2021-02-04 | $16.69 | $16.69 | 392,800 | — | — |
| 2021-02-03 | $15.54 | $15.54 | 208,000 | — | — |
| 2021-02-02 | $15.52 | $15.52 | 222,900 | — | — |
| 2021-02-01 | $14.78 | $14.78 | 251,300 | — | — |
| 2021-01-29 | $14.69 | $14.69 | 254,700 | — | — |
| 2021-01-28 | $15.47 | $15.47 | 174,900 | — | — |
| 2021-01-27 | $15.82 | $15.82 | 299,100 | — | — |
| 2021-01-26 | $17.15 | $17.15 | 265,700 | — | — |
| 2021-01-25 | $15.96 | $15.96 | 688,100 | — | — |
| 2021-01-22 | $17.68 | $17.68 | 381,800 | — | — |
| 2021-01-21 | $18.73 | $18.73 | 371,300 | — | — |
| 2021-01-20 | $18.22 | $18.22 | 159,100 | — | — |
| 2021-01-19 | $18.20 | $18.20 | 291,400 | — | — |
| 2021-01-15 | $17.40 | $17.40 | 353,600 | — | — |
| 2021-01-14 | $18.43 | $18.43 | 592,800 | — | — |
| 2021-01-13 | $20.00 | $20.00 | 835,700 | — | — |
| 2021-01-12 | $19.08 | $19.08 | 563,800 | — | — |
| 2021-01-11 | $17.67 | $17.67 | 295,400 | — | — |
| 2021-01-08 | $18.75 | $18.75 | 343,500 | — | — |
| 2021-01-07 | $19.00 | $19.00 | 348,400 | — | — |
| 2021-01-06 | $17.40 | $17.40 | 595,900 | — | — |
| 2021-01-05 | $15.29 | $15.29 | 251,600 | — | — |
| 2021-01-04 | $15.32 | $15.32 | 639,400 | — | — |