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
- 2011-02-09 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 | $4.28 | $4.28 | 5,530,400 | — | — |
| 2021-12-30 | $4.42 | $4.42 | 7,823,500 | — | — |
| 2021-12-29 | $4.39 | $4.39 | 6,266,800 | — | — |
| 2021-12-28 | $4.61 | $4.61 | 7,376,300 | — | — |
| 2021-12-27 | $4.92 | $4.92 | 7,679,000 | — | — |
| 2021-12-23 | $4.84 | $4.84 | 5,264,000 | — | — |
| 2021-12-22 | $4.85 | $4.85 | 4,833,200 | — | — |
| 2021-12-21 | $4.95 | $4.95 | 5,906,300 | — | — |
| 2021-12-20 | $4.78 | $4.78 | 8,019,100 | — | — |
| 2021-12-17 | $5.14 | $5.14 | 18,944,100 | — | — |
| 2021-12-16 | $4.84 | $4.84 | 8,921,200 | — | — |
| 2021-12-15 | $5.19 | $5.19 | 8,843,100 | — | — |
| 2021-12-14 | $5.00 | $5.00 | 6,255,200 | — | — |
| 2021-12-13 | $5.05 | $5.05 | 7,134,500 | — | — |
| 2021-12-10 | $5.38 | $5.38 | 6,234,500 | — | — |
| 2021-12-09 | $5.38 | $5.38 | 7,542,600 | — | — |
| 2021-12-08 | $5.65 | $5.65 | 12,167,700 | — | — |
| 2021-12-07 | $5.55 | $5.55 | 42,298,500 | — | — |
| 2021-12-06 | $5.15 | $5.15 | 9,603,000 | — | — |
| 2021-12-03 | $4.79 | $4.79 | 11,015,000 | — | — |
| 2021-12-02 | $5.24 | $5.24 | 8,302,100 | — | — |
| 2021-12-01 | $5.21 | $5.21 | 8,907,100 | — | — |
| 2021-11-30 | $5.75 | $5.75 | 7,572,300 | — | — |
| 2021-11-29 | $5.78 | $5.78 | 5,542,700 | — | — |
| 2021-11-26 | $5.75 | $5.75 | 8,505,100 | — | — |
| 2021-11-24 | $6.13 | $6.13 | 4,227,300 | — | — |
| 2021-11-23 | $6.05 | $6.05 | 8,452,300 | — | — |
| 2021-11-22 | $6.10 | $6.10 | 7,333,500 | — | — |
| 2021-11-19 | $6.31 | $6.31 | 6,158,000 | — | — |
| 2021-11-18 | $6.58 | $6.58 | 7,498,800 | — | — |
| 2021-11-17 | $6.47 | $6.47 | 7,488,700 | — | — |
| 2021-11-16 | $6.87 | $6.87 | 7,594,400 | — | — |
| 2021-11-15 | $7.24 | $7.24 | 6,468,100 | — | — |
| 2021-11-12 | $7.56 | $7.56 | 5,082,900 | — | — |
| 2021-11-11 | $7.40 | $7.40 | 11,996,300 | — | — |
| 2021-11-10 | $7.13 | $7.13 | 9,642,400 | — | — |
| 2021-11-09 | $7.41 | $7.41 | 9,604,600 | — | — |
| 2021-11-08 | $7.68 | $7.68 | 8,629,500 | — | — |
| 2021-11-05 | $7.35 | $7.35 | 5,278,000 | — | — |
| 2021-11-04 | $7.35 | $7.35 | 5,199,900 | — | — |
| 2021-11-03 | $7.49 | $7.49 | 7,741,000 | — | — |
| 2021-11-02 | $7.49 | $7.49 | 7,077,700 | — | — |
| 2021-11-01 | $7.67 | $7.67 | 11,496,300 | — | — |
| 2021-10-29 | $7.23 | $7.23 | 16,425,900 | — | — |
| 2021-10-28 | $6.77 | $6.77 | 7,663,200 | — | — |
| 2021-10-27 | $6.34 | $6.34 | 6,822,200 | — | — |
| 2021-10-26 | $6.64 | $6.64 | 7,740,900 | — | — |
| 2021-10-25 | $6.83 | $6.83 | 16,622,100 | — | — |
| 2021-10-22 | $6.51 | $6.51 | 6,442,500 | — | — |
| 2021-10-21 | $6.70 | $6.70 | 5,896,500 | — | — |
| 2021-10-20 | $6.81 | $6.81 | 5,608,100 | — | — |
| 2021-10-19 | $6.84 | $6.84 | 7,150,600 | — | — |
| 2021-10-18 | $6.54 | $6.54 | 4,502,300 | — | — |
| 2021-10-15 | $6.46 | $6.46 | 5,315,100 | — | — |
| 2021-10-14 | $6.66 | $6.66 | 4,572,200 | — | — |
| 2021-10-13 | $6.62 | $6.62 | 6,114,000 | — | — |
| 2021-10-12 | $6.75 | $6.75 | 10,166,100 | — | — |
| 2021-10-11 | $6.63 | $6.63 | 5,136,900 | — | — |
| 2021-10-08 | $6.81 | $6.81 | 7,156,300 | — | — |
| 2021-10-07 | $6.58 | $6.58 | 7,497,300 | — | — |
| 2021-10-06 | $6.15 | $6.15 | 6,118,300 | — | — |
| 2021-10-05 | $6.31 | $6.31 | 4,319,000 | — | — |
| 2021-10-04 | $6.23 | $6.23 | 7,404,600 | — | — |
| 2021-10-01 | $6.60 | $6.60 | 5,347,800 | — | — |
| 2021-09-30 | $6.64 | $6.64 | 7,134,700 | — | — |
| 2021-09-29 | $6.47 | $6.47 | 9,007,300 | — | — |
| 2021-09-28 | $6.88 | $6.88 | 9,348,600 | — | — |
| 2021-09-27 | $7.30 | $7.30 | 18,316,200 | — | — |
| 2021-09-24 | $6.59 | $6.59 | 5,089,500 | — | — |
| 2021-09-23 | $6.70 | $6.70 | 9,674,700 | — | — |
| 2021-09-22 | $6.30 | $6.30 | 7,674,100 | — | — |
| 2021-09-21 | $6.25 | $6.25 | 5,307,300 | — | — |
| 2021-09-20 | $6.20 | $6.20 | 11,236,200 | — | — |
| 2021-09-17 | $6.70 | $6.70 | 7,715,200 | — | — |
| 2021-09-16 | $6.68 | $6.68 | 9,317,000 | — | — |
| 2021-09-15 | $6.80 | $6.80 | 8,691,500 | — | — |
| 2021-09-14 | $6.49 | $6.49 | 13,693,800 | — | — |
| 2021-09-13 | $6.93 | $6.93 | 17,797,300 | — | — |
| 2021-09-10 | $6.93 | $6.93 | 37,812,900 | — | — |
| 2021-09-09 | $7.94 | $7.94 | 184,485,600 | — | — |
| 2021-09-08 | $5.79 | $5.79 | 6,514,900 | — | — |
| 2021-09-07 | $6.16 | $6.16 | 4,930,200 | — | — |
| 2021-09-03 | $6.11 | $6.11 | 5,170,500 | — | — |
| 2021-09-02 | $6.27 | $6.27 | 7,683,400 | — | — |
| 2021-09-01 | $6.15 | $6.15 | 6,439,300 | — | — |
| 2021-08-31 | $6.23 | $6.23 | 7,096,000 | — | — |
| 2021-08-30 | $6.08 | $6.08 | 9,315,500 | — | — |
| 2021-08-27 | $6.58 | $6.58 | 12,721,600 | — | — |
| 2021-08-26 | $6.00 | $6.00 | 8,192,400 | — | — |
| 2021-08-25 | $6.01 | $6.01 | 9,071,000 | — | — |
| 2021-08-24 | $5.96 | $5.96 | 16,928,800 | — | — |
| 2021-08-23 | $5.24 | $5.24 | 6,391,100 | — | — |
| 2021-08-20 | $4.98 | $4.98 | 5,931,100 | — | — |
| 2021-08-19 | $4.96 | $4.96 | 7,544,000 | — | — |
| 2021-08-18 | $5.19 | $5.19 | 6,422,600 | — | — |
| 2021-08-17 | $5.24 | $5.24 | 5,140,100 | — | — |
| 2021-08-16 | $5.27 | $5.27 | 7,056,500 | — | — |
| 2021-08-13 | $5.24 | $5.24 | 9,993,500 | — | — |
| 2021-08-12 | $5.71 | $5.71 | 6,929,800 | — | — |
| 2021-08-11 | $5.80 | $5.80 | 7,945,400 | — | — |
| 2021-08-10 | $6.06 | $6.06 | 12,707,100 | — | — |
| 2021-08-09 | $5.98 | $5.98 | 9,060,900 | — | — |
| 2021-08-06 | $5.81 | $5.81 | 4,165,200 | — | — |
| 2021-08-05 | $5.81 | $5.81 | 5,759,600 | — | — |
| 2021-08-04 | $5.60 | $5.60 | 5,852,000 | — | — |
| 2021-08-03 | $5.84 | $5.84 | 4,245,300 | — | — |
| 2021-08-02 | $5.88 | $5.88 | 4,606,300 | — | — |
| 2021-07-30 | $6.09 | $6.09 | 3,272,200 | — | — |
| 2021-07-29 | $6.25 | $6.25 | 3,406,300 | — | — |
| 2021-07-28 | $6.26 | $6.26 | 6,910,600 | — | — |
| 2021-07-27 | $5.79 | $5.79 | 5,394,600 | — | — |
| 2021-07-26 | $6.02 | $6.02 | 5,307,500 | — | — |
| 2021-07-23 | $5.85 | $5.85 | 4,133,000 | — | — |
| 2021-07-22 | $6.11 | $6.11 | 5,363,300 | — | — |
| 2021-07-21 | $6.51 | $6.51 | 6,959,300 | — | — |
| 2021-07-20 | $6.13 | $6.13 | 8,328,800 | — | — |
| 2021-07-19 | $5.66 | $5.66 | 6,469,700 | — | — |
| 2021-07-16 | $5.66 | $5.66 | 5,577,600 | — | — |
| 2021-07-15 | $5.99 | $5.99 | 5,676,100 | — | — |
| 2021-07-14 | $5.93 | $5.93 | 7,351,500 | — | — |
| 2021-07-13 | $6.25 | $6.25 | 4,464,200 | — | — |
| 2021-07-12 | $6.65 | $6.65 | 3,777,000 | — | — |
| 2021-07-09 | $6.77 | $6.77 | 5,035,700 | — | — |
| 2021-07-08 | $6.73 | $6.73 | 7,785,800 | — | — |
| 2021-07-07 | $6.50 | $6.50 | 6,095,500 | — | — |
| 2021-07-06 | $6.85 | $6.85 | 5,775,700 | — | — |
| 2021-07-02 | $6.91 | $6.91 | 7,063,200 | — | — |
| 2021-07-01 | $7.39 | $7.39 | 5,585,300 | — | — |
| 2021-06-30 | $7.27 | $7.27 | 8,788,300 | — | — |
| 2021-06-29 | $7.44 | $7.44 | 8,161,800 | — | — |
| 2021-06-28 | $7.81 | $7.81 | 9,228,100 | — | — |
| 2021-06-25 | $8.15 | $8.15 | 32,848,100 | — | — |
| 2021-06-24 | $8.02 | $8.02 | 5,345,700 | — | — |
| 2021-06-23 | $8.22 | $8.22 | 6,505,300 | — | — |
| 2021-06-22 | $8.09 | $8.09 | 8,994,800 | — | — |
| 2021-06-21 | $7.91 | $7.91 | 6,400,700 | — | — |
| 2021-06-18 | $7.76 | $7.76 | 11,036,300 | — | — |
| 2021-06-17 | $7.91 | $7.91 | 7,304,600 | — | — |
| 2021-06-16 | $8.06 | $8.06 | 6,288,300 | — | — |
| 2021-06-15 | $7.90 | $7.90 | 6,877,000 | — | — |
| 2021-06-14 | $8.31 | $8.31 | 6,900,100 | — | — |
| 2021-06-11 | $8.36 | $8.36 | 4,614,800 | — | — |
| 2021-06-10 | $8.19 | $8.19 | 8,257,300 | — | — |
| 2021-06-09 | $8.77 | $8.77 | 12,349,100 | — | — |
| 2021-06-08 | $8.99 | $8.99 | 13,712,400 | — | — |
| 2021-06-07 | $8.91 | $8.91 | 19,841,500 | — | — |
| 2021-06-04 | $7.64 | $7.64 | 6,013,100 | — | — |
| 2021-06-03 | $7.68 | $7.68 | 9,232,200 | — | — |
| 2021-06-02 | $8.08 | $8.08 | 9,212,900 | — | — |
| 2021-06-01 | $8.13 | $8.13 | 9,780,900 | — | — |
| 2021-05-28 | $7.56 | $7.56 | 9,474,200 | — | — |
| 2021-05-27 | $7.93 | $7.93 | 12,871,500 | — | — |
| 2021-05-26 | $7.56 | $7.56 | 11,121,600 | — | — |
| 2021-05-25 | $6.93 | $6.93 | 11,686,800 | — | — |
| 2021-05-24 | $6.90 | $6.90 | 6,837,200 | — | — |
| 2021-05-21 | $6.87 | $6.87 | 10,785,500 | — | — |
| 2021-05-20 | $6.78 | $6.78 | 11,653,300 | — | — |
| 2021-05-19 | $6.69 | $6.69 | 14,354,700 | — | — |
| 2021-05-18 | $6.86 | $6.86 | 21,547,600 | — | — |
| 2021-05-17 | $6.80 | $6.80 | 22,998,500 | — | — |
| 2021-05-14 | $5.90 | $5.90 | 35,338,800 | — | — |
| 2021-05-13 | $4.76 | $4.76 | 13,659,000 | — | — |
| 2021-05-12 | $5.02 | $5.02 | 11,853,800 | — | — |
| 2021-05-11 | $5.61 | $5.61 | 14,104,300 | — | — |
| 2021-05-10 | $5.35 | $5.35 | 11,560,100 | — | — |
| 2021-05-07 | $5.84 | $5.84 | 8,491,900 | — | — |
| 2021-05-06 | $5.83 | $5.83 | 13,877,400 | — | — |
| 2021-05-05 | $6.33 | $6.33 | 9,079,200 | — | — |
| 2021-05-04 | $6.51 | $6.51 | 9,736,500 | — | — |
| 2021-05-03 | $6.73 | $6.73 | 8,865,300 | — | — |
| 2021-04-30 | $6.78 | $6.78 | 9,154,300 | — | — |
| 2021-04-29 | $6.97 | $6.97 | 8,577,300 | — | — |
| 2021-04-28 | $7.27 | $7.27 | 8,298,400 | — | — |
| 2021-04-27 | $7.09 | $7.09 | 12,315,000 | — | — |
| 2021-04-26 | $7.20 | $7.20 | 14,571,600 | — | — |
| 2021-04-23 | $6.64 | $6.64 | 15,049,100 | — | — |
| 2021-04-22 | $6.08 | $6.08 | 18,334,800 | — | — |
| 2021-04-21 | $6.29 | $6.29 | 13,155,500 | — | — |
| 2021-04-20 | $5.87 | $5.87 | 14,602,100 | — | — |
| 2021-04-19 | $6.21 | $6.21 | 15,627,400 | — | — |
| 2021-04-16 | $6.33 | $6.33 | 12,087,100 | — | — |
| 2021-04-15 | $6.37 | $6.37 | 17,873,800 | — | — |
| 2021-04-14 | $7.24 | $7.24 | 9,850,300 | — | — |
| 2021-04-13 | $7.26 | $7.26 | 12,903,200 | — | — |
| 2021-04-12 | $7.31 | $7.31 | 12,720,600 | — | — |
| 2021-04-09 | $8.20 | $8.20 | 7,799,600 | — | — |
| 2021-04-08 | $8.63 | $8.63 | 10,951,400 | — | — |
| 2021-04-07 | $8.53 | $8.53 | 8,851,400 | — | — |
| 2021-04-06 | $8.93 | $8.93 | 7,703,600 | — | — |
| 2021-04-05 | $8.96 | $8.96 | 12,358,100 | — | — |
| 2021-04-01 | $9.97 | $9.97 | 16,184,000 | — | — |
| 2021-03-31 | $9.81 | $9.81 | 19,753,600 | — | — |
| 2021-03-30 | $8.72 | $8.72 | 21,173,900 | — | — |
| 2021-03-29 | $7.99 | $7.99 | 11,881,500 | — | — |
| 2021-03-26 | $8.57 | $8.57 | 10,526,000 | — | — |
| 2021-03-25 | $8.59 | $8.59 | 13,899,600 | — | — |
| 2021-03-24 | $8.16 | $8.16 | 13,684,000 | — | — |
| 2021-03-23 | $9.09 | $9.09 | 14,958,500 | — | — |
| 2021-03-22 | $10.06 | $10.06 | 20,489,300 | — | — |
| 2021-03-19 | $10.01 | $10.01 | 42,420,300 | — | — |
| 2021-03-18 | $8.48 | $8.48 | 18,274,800 | — | — |
| 2021-03-17 | $9.45 | $9.45 | 20,361,200 | — | — |
| 2021-03-16 | $9.20 | $9.20 | 18,873,700 | — | — |
| 2021-03-15 | $9.89 | $9.89 | 16,250,700 | — | — |
| 2021-03-12 | $10.10 | $10.10 | 20,979,500 | — | — |
| 2021-03-11 | $9.65 | $9.65 | 17,518,100 | — | — |
| 2021-03-10 | $8.57 | $8.57 | 26,146,000 | — | — |
| 2021-03-09 | $8.74 | $8.74 | 29,553,000 | — | — |
| 2021-03-08 | $7.29 | $7.29 | 29,014,400 | — | — |
| 2021-03-05 | $6.98 | $6.98 | 32,337,400 | — | — |
| 2021-03-04 | $7.02 | $7.02 | 39,932,200 | — | — |
| 2021-03-03 | $8.25 | $8.25 | 23,238,300 | — | — |
| 2021-03-02 | $9.26 | $9.26 | 13,898,300 | — | — |
| 2021-03-01 | $9.93 | $9.93 | 14,868,300 | — | — |
| 2021-02-26 | $9.71 | $9.71 | 18,376,300 | — | — |
| 2021-02-25 | $10.03 | $10.03 | 16,911,800 | — | — |
| 2021-02-24 | $11.40 | $11.40 | 19,189,000 | — | — |
| 2021-02-23 | $10.71 | $10.71 | 25,314,400 | — | — |
| 2021-02-22 | $11.25 | $11.25 | 19,477,800 | — | — |
| 2021-02-19 | $12.17 | $12.17 | 23,770,500 | — | — |
| 2021-02-18 | $10.66 | $10.66 | 26,970,500 | — | — |
| 2021-02-17 | $12.47 | $12.47 | 21,808,900 | — | — |
| 2021-02-16 | $13.79 | $13.79 | 17,102,300 | — | — |
| 2021-02-12 | $14.61 | $14.61 | 20,462,600 | — | — |
| 2021-02-11 | $14.14 | $14.14 | 21,926,200 | — | — |
| 2021-02-10 | $14.44 | $14.44 | 34,191,600 | — | — |
| 2021-02-09 | $13.39 | $13.39 | 31,066,300 | — | — |
| 2021-02-08 | $13.00 | $13.00 | 30,984,400 | — | — |
| 2021-02-05 | $11.55 | $11.55 | 14,095,300 | — | — |
| 2021-02-04 | $11.76 | $11.76 | 17,399,100 | — | — |
| 2021-02-03 | $12.24 | $12.24 | 29,104,900 | — | — |
| 2021-02-02 | $11.02 | $11.02 | 22,126,600 | — | — |
| 2021-02-01 | $11.09 | $11.09 | 23,424,100 | — | — |
| 2021-01-29 | $10.16 | $10.16 | 27,738,400 | — | — |
| 2021-01-28 | $11.09 | $11.09 | 33,041,900 | — | — |
| 2021-01-27 | $11.73 | $11.73 | 48,721,500 | — | — |
| 2021-01-26 | $12.67 | $12.67 | 38,863,100 | — | — |
| 2021-01-25 | $13.24 | $13.24 | 97,692,000 | — | — |
| 2021-01-22 | $10.51 | $10.51 | 66,448,300 | — | — |
| 2021-01-21 | $9.30 | $9.30 | 62,535,600 | — | — |
| 2021-01-20 | $8.67 | $8.67 | 140,380,500 | — | — |
| 2021-01-19 | $11.03 | $11.03 | 149,739,400 | — | — |
| 2021-01-15 | $6.40 | $6.40 | 19,173,600 | — | — |
| 2021-01-14 | $6.80 | $6.80 | 28,122,900 | — | — |
| 2021-01-13 | $6.99 | $6.99 | 66,695,300 | — | — |
| 2021-01-12 | $6.06 | $6.06 | 46,220,500 | — | — |
| 2021-01-11 | $5.05 | $5.05 | 38,120,700 | — | — |
| 2021-01-08 | $4.40 | $4.40 | 15,480,500 | — | — |
| 2021-01-07 | $4.48 | $4.48 | 22,204,500 | — | — |
| 2021-01-06 | $4.39 | $4.39 | 26,616,800 | — | — |
| 2021-01-05 | $4.31 | $4.31 | 17,119,700 | — | — |
| 2021-01-04 | $4.33 | $4.33 | 17,957,400 | — | — |