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
- 2019-07-18 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 | $3.83 | $3.83 | 146,400 | — | — |
| 2021-12-30 | $3.62 | $3.62 | 101,400 | — | — |
| 2021-12-29 | $3.62 | $3.62 | 140,000 | — | — |
| 2021-12-28 | $3.62 | $3.62 | 108,200 | — | — |
| 2021-12-27 | $3.79 | $3.79 | 67,100 | — | — |
| 2021-12-23 | $3.75 | $3.75 | 121,000 | — | — |
| 2021-12-22 | $3.60 | $3.60 | 152,300 | — | — |
| 2021-12-21 | $3.68 | $3.68 | 135,100 | — | — |
| 2021-12-20 | $3.55 | $3.55 | 75,400 | — | — |
| 2021-12-17 | $3.86 | $3.86 | 26,700 | — | — |
| 2021-12-16 | $3.80 | $3.80 | 75,800 | — | — |
| 2021-12-15 | $3.88 | $3.88 | 148,900 | — | — |
| 2021-12-14 | $3.95 | $3.95 | 79,000 | — | — |
| 2021-12-13 | $4.13 | $4.13 | 101,200 | — | — |
| 2021-12-10 | $4.18 | $4.18 | 290,300 | — | — |
| 2021-12-09 | $3.95 | $3.95 | 41,600 | — | — |
| 2021-12-08 | $4.06 | $4.06 | 30,300 | — | — |
| 2021-12-07 | $4.10 | $4.10 | 102,500 | — | — |
| 2021-12-06 | $4.35 | $4.35 | 17,300 | — | — |
| 2021-12-03 | $4.26 | $4.26 | 12,400 | — | — |
| 2021-12-02 | $4.29 | $4.29 | 32,400 | — | — |
| 2021-12-01 | $4.20 | $4.20 | 35,200 | — | — |
| 2021-11-30 | $4.27 | $4.27 | 21,900 | — | — |
| 2021-11-29 | $4.25 | $4.25 | 33,600 | — | — |
| 2021-11-26 | $4.43 | $4.43 | 11,900 | — | — |
| 2021-11-24 | $4.61 | $4.61 | 40,000 | — | — |
| 2021-11-23 | $4.35 | $4.35 | 18,100 | — | — |
| 2021-11-22 | $4.38 | $4.38 | 14,100 | — | — |
| 2021-11-19 | $4.55 | $4.55 | 18,300 | — | — |
| 2021-11-18 | $4.58 | $4.58 | 103,700 | — | — |
| 2021-11-17 | $4.48 | $4.48 | 38,900 | — | — |
| 2021-11-16 | $4.58 | $4.58 | 47,000 | — | — |
| 2021-11-15 | $5.10 | $5.10 | 143,600 | — | — |
| 2021-11-12 | $5.15 | $5.15 | 268,400 | — | — |
| 2021-11-11 | $5.82 | $5.82 | 61,700 | — | — |
| 2021-11-10 | $5.79 | $5.79 | 122,000 | — | — |
| 2021-11-09 | $5.98 | $5.98 | 185,700 | — | — |
| 2021-11-08 | $5.29 | $5.29 | 147,100 | — | — |
| 2021-11-05 | $5.00 | $5.00 | 37,900 | — | — |
| 2021-11-04 | $4.80 | $4.80 | 15,000 | — | — |
| 2021-11-03 | $4.90 | $4.90 | 18,100 | — | — |
| 2021-11-02 | $4.70 | $4.70 | 26,100 | — | — |
| 2021-11-01 | $4.59 | $4.59 | 77,100 | — | — |
| 2021-10-29 | $4.69 | $4.69 | 38,800 | — | — |
| 2021-10-28 | $4.85 | $4.85 | 39,700 | — | — |
| 2021-10-27 | $4.60 | $4.60 | 35,000 | — | — |
| 2021-10-26 | $4.66 | $4.66 | 17,300 | — | — |
| 2021-10-25 | $4.80 | $4.80 | 7,900 | — | — |
| 2021-10-22 | $4.82 | $4.82 | 33,800 | — | — |
| 2021-10-21 | $5.01 | $5.01 | 17,800 | — | — |
| 2021-10-20 | $4.88 | $4.88 | 11,400 | — | — |
| 2021-10-19 | $4.70 | $4.70 | 22,200 | — | — |
| 2021-10-18 | $4.75 | $4.75 | 31,000 | — | — |
| 2021-10-15 | $5.00 | $5.00 | 80,700 | — | — |
| 2021-10-14 | $4.99 | $4.99 | 89,300 | — | — |
| 2021-10-13 | $4.89 | $4.89 | 23,600 | — | — |
| 2021-10-12 | $4.80 | $4.80 | 39,500 | — | — |
| 2021-10-11 | $4.87 | $4.87 | 9,100 | — | — |
| 2021-10-08 | $4.76 | $4.76 | 64,600 | — | — |
| 2021-10-07 | $4.56 | $4.56 | 22,900 | — | — |
| 2021-10-06 | $4.53 | $4.53 | 70,800 | — | — |
| 2021-10-05 | $4.49 | $4.49 | 58,700 | — | — |
| 2021-10-04 | $4.61 | $4.61 | 87,200 | — | — |
| 2021-10-01 | $4.81 | $4.81 | 328,600 | — | — |
| 2021-09-30 | $5.01 | $5.01 | 89,000 | — | — |
| 2021-09-29 | $5.20 | $5.20 | 31,100 | — | — |
| 2021-09-28 | $5.33 | $5.33 | 75,700 | — | — |
| 2021-09-27 | $5.49 | $5.49 | 90,200 | — | — |
| 2021-09-24 | $5.25 | $5.25 | 59,100 | — | — |
| 2021-09-23 | $5.40 | $5.40 | 70,200 | — | — |
| 2021-09-22 | $5.71 | $5.71 | 80,300 | — | — |
| 2021-09-21 | $5.68 | $5.68 | 45,000 | — | — |
| 2021-09-20 | $5.60 | $5.60 | 30,100 | — | — |
| 2021-09-17 | $5.84 | $5.84 | 156,500 | — | — |
| 2021-09-16 | $5.25 | $5.25 | 59,500 | — | — |
| 2021-09-15 | $5.08 | $5.08 | 108,700 | — | — |
| 2021-09-14 | $4.50 | $4.50 | 59,800 | — | — |
| 2021-09-13 | $4.98 | $4.98 | 21,200 | — | — |
| 2021-09-10 | $5.10 | $5.10 | 32,700 | — | — |
| 2021-09-09 | $5.14 | $5.14 | 41,000 | — | — |
| 2021-09-08 | $5.67 | $5.67 | 14,500 | — | — |
| 2021-09-07 | $5.60 | $5.60 | 48,200 | — | — |
| 2021-09-03 | $5.47 | $5.47 | 83,400 | — | — |
| 2021-09-02 | $4.66 | $4.66 | 51,900 | — | — |
| 2021-09-01 | $4.23 | $4.23 | 57,600 | — | — |
| 2021-08-31 | $4.17 | $4.17 | 106,200 | — | — |
| 2021-08-30 | $4.35 | $4.35 | 138,200 | — | — |
| 2021-08-27 | $4.87 | $4.87 | 37,600 | — | — |
| 2021-08-26 | $4.98 | $4.98 | 79,300 | — | — |
| 2021-08-25 | $5.05 | $5.05 | 97,800 | — | — |
| 2021-08-24 | $5.15 | $5.15 | 84,600 | — | — |
| 2021-08-23 | $5.26 | $5.26 | 87,200 | — | — |
| 2021-08-20 | $5.40 | $5.40 | 54,200 | — | — |
| 2021-08-19 | $5.39 | $5.39 | 81,800 | — | — |
| 2021-08-18 | $5.45 | $5.45 | 143,300 | — | — |
| 2021-08-17 | $5.64 | $5.64 | 318,800 | — | — |
| 2021-08-16 | $6.84 | $6.84 | 18,500 | — | — |
| 2021-08-13 | $7.20 | $7.20 | 38,800 | — | — |
| 2021-08-12 | $7.40 | $7.40 | 75,900 | — | — |
| 2021-08-11 | $7.40 | $7.40 | 45,400 | — | — |
| 2021-08-10 | $7.77 | $7.77 | 13,200 | — | — |
| 2021-08-09 | $7.70 | $7.70 | 37,800 | — | — |
| 2021-08-06 | $7.81 | $7.81 | 42,000 | — | — |
| 2021-08-05 | $7.70 | $7.70 | 62,700 | — | — |
| 2021-08-04 | $7.76 | $7.76 | 251,000 | — | — |
| 2021-08-03 | $5.72 | $5.72 | 395,100 | — | — |
| 2021-08-02 | $5.43 | $5.43 | 88,000 | — | — |
| 2021-07-30 | $5.16 | $5.16 | 307,700 | — | — |
| 2021-07-29 | $5.65 | $5.65 | 393,900 | — | — |
| 2021-07-28 | $6.10 | $6.10 | 81,400 | — | — |
| 2021-07-27 | $6.44 | $6.44 | 90,800 | — | — |
| 2021-07-26 | $6.80 | $6.80 | 67,300 | — | — |
| 2021-07-23 | $7.01 | $7.01 | 148,300 | — | — |
| 2021-07-22 | $7.41 | $7.41 | 38,800 | — | — |
| 2021-07-21 | $8.00 | $8.00 | 56,000 | — | — |
| 2021-07-20 | $8.13 | $8.13 | 31,400 | — | — |
| 2021-07-19 | $8.25 | $8.25 | 48,500 | — | — |
| 2021-07-16 | $8.37 | $8.37 | 64,800 | — | — |
| 2021-07-15 | $8.40 | $8.40 | 51,200 | — | — |
| 2021-07-14 | $9.48 | $9.48 | 166,000 | — | — |
| 2021-07-13 | $9.29 | $9.29 | 63,700 | — | — |
| 2021-07-12 | $10.00 | $10.00 | 98,300 | — | — |
| 2021-07-09 | $11.01 | $11.01 | 15,000 | — | — |
| 2021-07-08 | $10.91 | $10.91 | 9,800 | — | — |
| 2021-07-07 | $11.11 | $11.11 | 26,000 | — | — |
| 2021-07-06 | $12.48 | $12.48 | 3,000 | — | — |
| 2021-07-02 | $12.50 | $12.50 | 33,100 | — | — |
| 2021-07-01 | $13.50 | $13.50 | 17,500 | — | — |
| 2021-06-30 | $12.20 | $12.20 | 18,600 | — | — |
| 2021-06-29 | $12.55 | $12.55 | 12,500 | — | — |
| 2021-06-28 | $12.41 | $12.41 | 51,900 | — | — |
| 2021-06-25 | $11.12 | $11.12 | 23,600 | — | — |
| 2021-06-24 | $10.08 | $10.08 | 12,800 | — | — |
| 2021-06-23 | $10.04 | $10.04 | 8,100 | — | — |
| 2021-06-22 | $9.94 | $9.94 | 11,600 | — | — |
| 2021-06-21 | $9.96 | $9.96 | 8,900 | — | — |
| 2021-06-18 | $9.81 | $9.81 | 9,600 | — | — |
| 2021-06-17 | $9.86 | $9.86 | 20,200 | — | — |
| 2021-06-16 | $9.78 | $9.78 | 4,900 | — | — |
| 2021-06-15 | $9.84 | $9.84 | 11,400 | — | — |
| 2021-06-14 | $10.01 | $10.01 | 12,100 | — | — |
| 2021-06-11 | $9.96 | $9.96 | 8,600 | — | — |
| 2021-06-10 | $10.00 | $10.00 | 30,700 | — | — |
| 2021-06-09 | $10.05 | $10.05 | 9,200 | — | — |
| 2021-06-08 | $10.08 | $10.08 | 12,500 | — | — |
| 2021-06-07 | $10.10 | $10.10 | 29,200 | — | — |
| 2021-06-04 | $10.15 | $10.15 | 44,200 | — | — |
| 2021-06-03 | $10.12 | $10.12 | 22,900 | — | — |
| 2021-06-02 | $10.25 | $10.25 | 18,600 | — | — |
| 2021-06-01 | $10.11 | $10.11 | 58,200 | — | — |
| 2021-05-28 | $10.10 | $10.10 | 29,800 | — | — |
| 2021-05-27 | $10.09 | $10.09 | 75,100 | — | — |
| 2021-05-26 | $10.09 | $10.09 | 108,400 | — | — |
| 2021-05-25 | $10.09 | $10.09 | 32,900 | — | — |
| 2021-05-24 | $10.10 | $10.10 | 80,700 | — | — |
| 2021-05-21 | $10.11 | $10.11 | 54,300 | — | — |
| 2021-05-20 | $10.09 | $10.09 | 21,800 | — | — |
| 2021-05-19 | $10.06 | $10.06 | 52,600 | — | — |
| 2021-05-18 | $10.24 | $10.24 | 29,800 | — | — |
| 2021-05-17 | $10.14 | $10.14 | 48,900 | — | — |
| 2021-05-14 | $10.10 | $10.10 | 63,100 | — | — |
| 2021-05-13 | $10.11 | $10.11 | 20,800 | — | — |
| 2021-05-12 | $10.11 | $10.11 | 14,300 | — | — |
| 2021-05-11 | $10.10 | $10.10 | 38,100 | — | — |
| 2021-05-10 | $10.15 | $10.15 | 23,300 | — | — |
| 2021-05-07 | $10.10 | $10.10 | 26,500 | — | — |
| 2021-05-06 | $10.09 | $10.09 | 31,200 | — | — |
| 2021-05-05 | $10.09 | $10.09 | 31,400 | — | — |
| 2021-05-04 | $10.10 | $10.10 | 21,900 | — | — |
| 2021-05-03 | $10.15 | $10.15 | 335,500 | — | — |
| 2021-04-30 | $10.10 | $10.10 | 35,700 | — | — |
| 2021-04-29 | $10.12 | $10.12 | 32,700 | — | — |
| 2021-04-28 | $10.07 | $10.07 | 36,400 | — | — |
| 2021-04-27 | $10.06 | $10.06 | 26,300 | — | — |
| 2021-04-26 | $10.06 | $10.06 | 30,000 | — | — |
| 2021-04-23 | $10.05 | $10.05 | 55,400 | — | — |
| 2021-04-22 | $10.05 | $10.05 | 30,900 | — | — |
| 2021-04-21 | $10.00 | $10.00 | 48,800 | — | — |
| 2021-04-20 | $10.00 | $10.00 | 71,800 | — | — |
| 2021-04-19 | $10.06 | $10.06 | 29,200 | — | — |
| 2021-04-16 | $10.00 | $10.00 | 82,200 | — | — |
| 2021-04-15 | $10.09 | $10.09 | 124,900 | — | — |
| 2021-04-14 | $10.08 | $10.08 | 43,700 | — | — |
| 2021-04-13 | $10.08 | $10.08 | 112,600 | — | — |
| 2021-04-12 | $10.05 | $10.05 | 53,400 | — | — |
| 2021-04-09 | $10.00 | $10.00 | 110,900 | — | — |
| 2021-04-08 | $10.04 | $10.04 | 200 | — | — |
| 2021-04-07 | $10.15 | $10.15 | 0 | — | — |
| 2021-04-06 | $10.15 | $10.15 | 100 | — | — |
| 2021-04-05 | $10.15 | $10.15 | 1,200 | — | — |
| 2021-04-01 | $10.15 | $10.15 | 1,000 | — | — |
| 2021-03-31 | $10.16 | $10.16 | 2,900 | — | — |
| 2021-03-30 | $10.10 | $10.10 | 14,200 | — | — |
| 2021-03-29 | $10.15 | $10.15 | 17,100 | — | — |
| 2021-03-26 | $10.45 | $10.45 | 39,600 | — | — |
| 2021-03-25 | $10.24 | $10.24 | 10,400 | — | — |
| 2021-03-24 | $10.10 | $10.10 | 100 | — | — |
| 2021-03-23 | $10.10 | $10.10 | 2,700 | — | — |
| 2021-03-22 | $10.21 | $10.21 | 1,500 | — | — |
| 2021-03-19 | $10.13 | $10.13 | 2,400 | — | — |
| 2021-03-18 | $10.14 | $10.14 | 21,000 | — | — |
| 2021-03-17 | $10.15 | $10.15 | 5,800 | — | — |
| 2021-03-16 | $10.24 | $10.24 | 10,100 | — | — |
| 2021-03-15 | $10.18 | $10.18 | 1,500 | — | — |
| 2021-03-12 | $10.16 | $10.16 | 8,600 | — | — |
| 2021-03-11 | $10.10 | $10.10 | 400 | — | — |
| 2021-03-10 | $10.08 | $10.08 | 100 | — | — |
| 2021-03-09 | $10.08 | $10.08 | 1,000 | — | — |
| 2021-03-08 | $10.21 | $10.21 | 22,000 | — | — |
| 2021-03-05 | $10.21 | $10.21 | 19,100 | — | — |
| 2021-03-04 | $10.20 | $10.20 | 32,900 | — | — |
| 2021-03-03 | $10.15 | $10.15 | 4,200 | — | — |
| 2021-03-02 | $10.11 | $10.11 | 176,800 | — | — |
| 2021-03-01 | $10.46 | $10.46 | 136,300 | — | — |
| 2021-02-26 | $10.50 | $10.50 | 16,400 | — | — |
| 2021-02-25 | $10.51 | $10.51 | 300 | — | — |
| 2021-02-24 | $10.54 | $10.54 | 81,300 | — | — |
| 2021-02-23 | $10.66 | $10.66 | 167,600 | — | — |
| 2021-02-22 | $10.55 | $10.55 | 35,500 | — | — |
| 2021-02-19 | $10.51 | $10.51 | 55,700 | — | — |
| 2021-02-18 | $10.50 | $10.50 | 51,000 | — | — |
| 2021-02-17 | $10.55 | $10.55 | 28,600 | — | — |
| 2021-02-16 | $10.46 | $10.46 | 65,800 | — | — |
| 2021-02-12 | $10.41 | $10.41 | 33,600 | — | — |
| 2021-02-11 | $10.41 | $10.41 | 29,200 | — | — |
| 2021-02-10 | $10.46 | $10.46 | 51,700 | — | — |
| 2021-02-09 | $10.43 | $10.43 | 5,900 | — | — |
| 2021-02-08 | $10.50 | $10.50 | 0 | — | — |
| 2021-02-05 | $10.50 | $10.50 | 31,600 | — | — |
| 2021-02-04 | $10.55 | $10.55 | 7,000 | — | — |
| 2021-02-03 | $10.61 | $10.61 | 62,000 | — | — |
| 2021-02-02 | $10.51 | $10.51 | 17,000 | — | — |
| 2021-02-01 | $10.34 | $10.34 | 0 | — | — |
| 2021-01-29 | $10.34 | $10.34 | 500 | — | — |
| 2021-01-28 | $10.40 | $10.40 | 1,200 | — | — |
| 2021-01-27 | $10.34 | $10.34 | 8,500 | — | — |
| 2021-01-26 | $10.49 | $10.49 | 5,100 | — | — |
| 2021-01-25 | $10.66 | $10.66 | 63,300 | — | — |
| 2021-01-22 | $10.43 | $10.43 | 0 | — | — |
| 2021-01-21 | $10.43 | $10.43 | 51,100 | — | — |
| 2021-01-20 | $10.46 | $10.46 | 100 | — | — |
| 2021-01-19 | $10.45 | $10.45 | 1,400 | — | — |
| 2021-01-15 | $10.30 | $10.30 | 0 | — | — |
| 2021-01-14 | $10.30 | $10.30 | 0 | — | — |
| 2021-01-13 | $10.30 | $10.30 | 100,500 | — | — |
| 2021-01-12 | $10.30 | $10.30 | 100 | — | — |
| 2021-01-11 | $10.35 | $10.35 | 200 | — | — |
| 2021-01-08 | $10.36 | $10.36 | 500 | — | — |
| 2021-01-07 | $10.40 | $10.40 | 6,200 | — | — |
| 2021-01-06 | $10.24 | $10.24 | 13,700 | — | — |
| 2021-01-05 | $10.09 | $10.09 | 0 | — | — |
| 2021-01-04 | $10.09 | $10.09 | 0 | — | — |