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
- 2021-01-08 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 | $4.25 | $4.25 | 160,900 | — | — |
| 2021-12-30 | $4.29 | $4.29 | 176,500 | — | — |
| 2021-12-29 | $4.33 | $4.33 | 262,600 | — | — |
| 2021-12-28 | $4.35 | $4.35 | 211,800 | — | — |
| 2021-12-27 | $4.55 | $4.55 | 150,800 | — | — |
| 2021-12-23 | $4.70 | $4.70 | 168,100 | — | — |
| 2021-12-22 | $4.62 | $4.62 | 117,900 | — | — |
| 2021-12-21 | $4.66 | $4.66 | 226,500 | — | — |
| 2021-12-20 | $4.40 | $4.40 | 353,400 | — | — |
| 2021-12-17 | $4.60 | $4.60 | 271,100 | — | — |
| 2021-12-16 | $4.72 | $4.72 | 193,600 | — | — |
| 2021-12-15 | $5.00 | $5.00 | 377,100 | — | — |
| 2021-12-14 | $4.86 | $4.86 | 383,500 | — | — |
| 2021-12-13 | $5.20 | $5.20 | 376,900 | — | — |
| 2021-12-10 | $5.57 | $5.57 | 145,000 | — | — |
| 2021-12-09 | $5.44 | $5.44 | 124,300 | — | — |
| 2021-12-08 | $5.76 | $5.76 | 164,400 | — | — |
| 2021-12-07 | $5.86 | $5.86 | 120,000 | — | — |
| 2021-12-06 | $5.60 | $5.60 | 331,100 | — | — |
| 2021-12-03 | $5.44 | $5.44 | 338,500 | — | — |
| 2021-12-02 | $5.83 | $5.83 | 227,300 | — | — |
| 2021-12-01 | $5.96 | $5.96 | 247,900 | — | — |
| 2021-11-30 | $6.26 | $6.26 | 245,200 | — | — |
| 2021-11-29 | $6.24 | $6.24 | 203,200 | — | — |
| 2021-11-26 | $6.30 | $6.30 | 142,500 | — | — |
| 2021-11-24 | $6.64 | $6.64 | 102,100 | — | — |
| 2021-11-23 | $6.69 | $6.69 | 268,700 | — | — |
| 2021-11-22 | $6.74 | $6.74 | 459,100 | — | — |
| 2021-11-19 | $6.08 | $6.08 | 144,300 | — | — |
| 2021-11-18 | $6.16 | $6.16 | 428,600 | — | — |
| 2021-11-17 | $6.88 | $6.88 | 412,100 | — | — |
| 2021-11-16 | $7.53 | $7.53 | 412,300 | — | — |
| 2021-11-15 | $7.85 | $7.85 | 530,800 | — | — |
| 2021-11-12 | $7.85 | $7.85 | 1,199,600 | — | — |
| 2021-11-11 | $6.82 | $6.82 | 158,800 | — | — |
| 2021-11-10 | $6.65 | $6.65 | 190,300 | — | — |
| 2021-11-09 | $6.58 | $6.58 | 149,000 | — | — |
| 2021-11-08 | $6.44 | $6.44 | 346,500 | — | — |
| 2021-11-05 | $6.42 | $6.42 | 451,400 | — | — |
| 2021-11-04 | $6.46 | $6.46 | 287,200 | — | — |
| 2021-11-03 | $6.10 | $6.10 | 220,700 | — | — |
| 2021-11-02 | $5.90 | $5.90 | 184,000 | — | — |
| 2021-11-01 | $5.78 | $5.78 | 544,600 | — | — |
| 2021-10-29 | $5.46 | $5.46 | 127,500 | — | — |
| 2021-10-28 | $5.47 | $5.47 | 201,600 | — | — |
| 2021-10-27 | $5.46 | $5.46 | 198,800 | — | — |
| 2021-10-26 | $5.34 | $5.34 | 229,800 | — | — |
| 2021-10-25 | $5.48 | $5.48 | 273,600 | — | — |
| 2021-10-22 | $5.60 | $5.60 | 272,700 | — | — |
| 2021-10-21 | $5.73 | $5.73 | 302,500 | — | — |
| 2021-10-20 | $6.01 | $6.01 | 307,100 | — | — |
| 2021-10-19 | $5.99 | $5.99 | 298,000 | — | — |
| 2021-10-18 | $5.80 | $5.80 | 287,000 | — | — |
| 2021-10-15 | $5.65 | $5.65 | 219,900 | — | — |
| 2021-10-14 | $5.67 | $5.67 | 168,500 | — | — |
| 2021-10-13 | $5.72 | $5.72 | 89,000 | — | — |
| 2021-10-12 | $5.77 | $5.77 | 187,300 | — | — |
| 2021-10-11 | $5.71 | $5.71 | 149,700 | — | — |
| 2021-10-08 | $5.98 | $5.98 | 106,200 | — | — |
| 2021-10-07 | $6.01 | $6.01 | 234,200 | — | — |
| 2021-10-06 | $5.66 | $5.66 | 216,000 | — | — |
| 2021-10-05 | $5.90 | $5.90 | 317,600 | — | — |
| 2021-10-04 | $6.02 | $6.02 | 251,500 | — | — |
| 2021-10-01 | $6.14 | $6.14 | 96,200 | — | — |
| 2021-09-30 | $6.25 | $6.25 | 163,700 | — | — |
| 2021-09-29 | $6.13 | $6.13 | 152,000 | — | — |
| 2021-09-28 | $6.25 | $6.25 | 205,600 | — | — |
| 2021-09-27 | $6.49 | $6.49 | 127,700 | — | — |
| 2021-09-24 | $6.46 | $6.46 | 118,500 | — | — |
| 2021-09-23 | $6.48 | $6.48 | 157,100 | — | — |
| 2021-09-22 | $6.35 | $6.35 | 175,400 | — | — |
| 2021-09-21 | $6.25 | $6.25 | 133,200 | — | — |
| 2021-09-20 | $6.21 | $6.21 | 263,400 | — | — |
| 2021-09-17 | $6.72 | $6.72 | 422,300 | — | — |
| 2021-09-16 | $6.58 | $6.58 | 314,500 | — | — |
| 2021-09-15 | $6.89 | $6.89 | 524,200 | — | — |
| 2021-09-14 | $7.30 | $7.30 | 290,900 | — | — |
| 2021-09-13 | $7.70 | $7.70 | 283,200 | — | — |
| 2021-09-10 | $7.59 | $7.59 | 190,100 | — | — |
| 2021-09-09 | $7.39 | $7.39 | 152,800 | — | — |
| 2021-09-08 | $7.38 | $7.38 | 120,500 | — | — |
| 2021-09-07 | $7.49 | $7.49 | 215,500 | — | — |
| 2021-09-03 | $7.61 | $7.61 | 279,400 | — | — |
| 2021-09-02 | $7.26 | $7.26 | 153,700 | — | — |
| 2021-09-01 | $7.29 | $7.29 | 137,400 | — | — |
| 2021-08-31 | $7.29 | $7.29 | 155,500 | — | — |
| 2021-08-30 | $7.16 | $7.16 | 185,800 | — | — |
| 2021-08-27 | $7.15 | $7.15 | 136,700 | — | — |
| 2021-08-26 | $7.14 | $7.14 | 136,300 | — | — |
| 2021-08-25 | $7.35 | $7.35 | 137,600 | — | — |
| 2021-08-24 | $7.25 | $7.25 | 109,100 | — | — |
| 2021-08-23 | $7.22 | $7.22 | 134,100 | — | — |
| 2021-08-20 | $7.10 | $7.10 | 148,000 | — | — |
| 2021-08-19 | $7.04 | $7.04 | 198,500 | — | — |
| 2021-08-18 | $7.17 | $7.17 | 193,600 | — | — |
| 2021-08-17 | $7.20 | $7.20 | 200,700 | — | — |
| 2021-08-16 | $7.29 | $7.29 | 305,300 | — | — |
| 2021-08-13 | $7.31 | $7.31 | 670,300 | — | — |
| 2021-08-12 | $6.58 | $6.58 | 226,700 | — | — |
| 2021-08-11 | $6.13 | $6.13 | 145,900 | — | — |
| 2021-08-10 | $6.24 | $6.24 | 107,900 | — | — |
| 2021-08-09 | $6.18 | $6.18 | 184,300 | — | — |
| 2021-08-06 | $6.32 | $6.32 | 82,800 | — | — |
| 2021-08-05 | $6.36 | $6.36 | 106,200 | — | — |
| 2021-08-04 | $6.41 | $6.41 | 117,600 | — | — |
| 2021-08-03 | $6.43 | $6.43 | 182,900 | — | — |
| 2021-08-02 | $6.74 | $6.74 | 181,400 | — | — |
| 2021-07-30 | $6.56 | $6.56 | 209,700 | — | — |
| 2021-07-29 | $6.60 | $6.60 | 244,700 | — | — |
| 2021-07-28 | $6.13 | $6.13 | 237,100 | — | — |
| 2021-07-27 | $5.87 | $5.87 | 227,200 | — | — |
| 2021-07-26 | $6.13 | $6.13 | 294,600 | — | — |
| 2021-07-23 | $6.24 | $6.24 | 189,000 | — | — |
| 2021-07-22 | $6.22 | $6.22 | 146,100 | — | — |
| 2021-07-21 | $6.49 | $6.49 | 182,700 | — | — |
| 2021-07-20 | $6.36 | $6.36 | 283,900 | — | — |
| 2021-07-19 | $6.23 | $6.23 | 381,800 | — | — |
| 2021-07-16 | $6.60 | $6.60 | 273,600 | — | — |
| 2021-07-15 | $6.43 | $6.43 | 710,200 | — | — |
| 2021-07-14 | $6.86 | $6.86 | 442,400 | — | — |
| 2021-07-13 | $7.08 | $7.08 | 328,400 | — | — |
| 2021-07-12 | $7.14 | $7.14 | 241,800 | — | — |
| 2021-07-09 | $7.30 | $7.30 | 163,000 | — | — |
| 2021-07-08 | $7.32 | $7.32 | 431,700 | — | — |
| 2021-07-07 | $7.23 | $7.23 | 400,000 | — | — |
| 2021-07-06 | $7.49 | $7.49 | 291,200 | — | — |
| 2021-07-02 | $7.62 | $7.62 | 256,200 | — | — |
| 2021-07-01 | $7.85 | $7.85 | 207,500 | — | — |
| 2021-06-30 | $8.00 | $8.00 | 412,100 | — | — |
| 2021-06-29 | $8.30 | $8.30 | 1,012,400 | — | — |
| 2021-06-28 | $8.19 | $8.19 | 562,500 | — | — |
| 2021-06-25 | $8.33 | $8.33 | 691,300 | — | — |
| 2021-06-24 | $8.07 | $8.07 | 382,000 | — | — |
| 2021-06-23 | $8.15 | $8.15 | 432,500 | — | — |
| 2021-06-22 | $7.94 | $7.94 | 466,900 | — | — |
| 2021-06-21 | $7.48 | $7.48 | 285,100 | — | — |
| 2021-06-18 | $7.50 | $7.50 | 682,000 | — | — |
| 2021-06-17 | $7.10 | $7.10 | 383,700 | — | — |
| 2021-06-16 | $7.31 | $7.31 | 194,800 | — | — |
| 2021-06-15 | $7.43 | $7.43 | 387,200 | — | — |
| 2021-06-14 | $7.70 | $7.70 | 413,300 | — | — |
| 2021-06-11 | $8.00 | $8.00 | 316,500 | — | — |
| 2021-06-10 | $7.91 | $7.91 | 303,900 | — | — |
| 2021-06-09 | $8.06 | $8.06 | 328,900 | — | — |
| 2021-06-08 | $8.22 | $8.22 | 358,700 | — | — |
| 2021-06-07 | $8.17 | $8.17 | 396,600 | — | — |
| 2021-06-04 | $8.53 | $8.53 | 363,500 | — | — |
| 2021-06-03 | $8.79 | $8.79 | 560,500 | — | — |
| 2021-06-02 | $9.00 | $9.00 | 578,100 | — | — |
| 2021-06-01 | $9.45 | $9.45 | 665,600 | — | — |
| 2021-05-28 | $8.80 | $8.80 | 730,500 | — | — |
| 2021-05-27 | $7.66 | $7.66 | 199,200 | — | — |
| 2021-05-26 | $7.58 | $7.58 | 204,000 | — | — |
| 2021-05-25 | $7.73 | $7.73 | 185,500 | — | — |
| 2021-05-24 | $7.88 | $7.88 | 140,900 | — | — |
| 2021-05-21 | $7.67 | $7.67 | 118,500 | — | — |
| 2021-05-20 | $7.33 | $7.33 | 299,500 | — | — |
| 2021-05-19 | $7.50 | $7.50 | 767,000 | — | — |
| 2021-05-18 | $8.66 | $8.66 | 250,800 | — | — |
| 2021-05-17 | $8.83 | $8.83 | 166,900 | — | — |
| 2021-05-14 | $8.06 | $8.06 | 284,900 | — | — |
| 2021-05-13 | $7.93 | $7.93 | 106,600 | — | — |
| 2021-05-12 | $7.50 | $7.50 | 381,993 | — | — |
| 2021-05-11 | $7.46 | $7.46 | 119,640 | — | — |
| 2021-05-10 | $7.58 | $7.57 | 131,573 | — | — |
| 2021-05-07 | $7.50 | $7.50 | 104,787 | — | — |
| 2021-05-06 | $7.50 | $7.50 | 144,860 | — | — |
| 2021-05-05 | $7.83 | $7.83 | 88,167 | — | — |
| 2021-05-04 | $7.68 | $7.68 | 175,247 | — | — |
| 2021-05-03 | $8.07 | $8.07 | 115,800 | — | — |
| 2021-04-30 | $8.06 | $8.06 | 76,160 | — | — |
| 2021-04-29 | $8.18 | $8.18 | 169,400 | — | — |
| 2021-04-28 | $8.40 | $8.40 | 152,027 | — | — |
| 2021-04-27 | $7.94 | $7.94 | 177,140 | — | — |
| 2021-04-26 | $7.65 | $7.65 | 139,060 | — | — |
| 2021-04-23 | $7.46 | $7.46 | 115,047 | — | — |
| 2021-04-22 | $7.22 | $7.22 | 106,580 | — | — |
| 2021-04-21 | $7.34 | $7.34 | 135,433 | — | — |
| 2021-04-20 | $7.28 | $7.28 | 152,373 | — | — |
| 2021-04-19 | $7.55 | $7.55 | 182,800 | — | — |
| 2021-04-16 | $7.49 | $7.49 | 203,853 | — | — |
| 2021-04-15 | $7.02 | $7.02 | 393,547 | — | — |
| 2021-04-14 | $7.56 | $7.56 | 269,393 | — | — |
| 2021-04-13 | $7.89 | $7.89 | 228,080 | — | — |
| 2021-04-12 | $8.25 | $8.25 | 304,833 | — | — |
| 2021-04-09 | $8.87 | $8.87 | 223,587 | — | — |
| 2021-04-08 | $9.02 | $9.02 | 185,687 | — | — |
| 2021-04-07 | $8.64 | $8.64 | 331,007 | — | — |
| 2021-04-06 | $9.20 | $9.20 | 229,847 | — | — |
| 2021-04-05 | $9.53 | $9.53 | 283,687 | — | — |
| 2021-04-01 | $10.04 | $10.04 | 404,313 | — | — |
| 2021-03-31 | $10.34 | $10.34 | 305,313 | — | — |
| 2021-03-30 | $10.01 | $10.01 | 211,400 | — | — |
| 2021-03-29 | $9.90 | $9.90 | 164,940 | — | — |
| 2021-03-26 | $10.07 | $10.07 | 170,133 | — | — |
| 2021-03-25 | $9.87 | $9.87 | 321,373 | — | — |
| 2021-03-24 | $10.07 | $10.07 | 433,973 | — | — |
| 2021-03-23 | $10.50 | $10.50 | 323,553 | — | — |
| 2021-03-22 | $10.35 | $10.35 | 487,247 | — | — |
| 2021-03-19 | $9.74 | $9.74 | 258,820 | — | — |
| 2021-03-18 | $9.17 | $9.17 | 281,860 | — | — |
| 2021-03-17 | $9.36 | $9.36 | 273,267 | — | — |
| 2021-03-16 | $9.23 | $9.23 | 336,813 | — | — |
| 2021-03-15 | $9.63 | $9.63 | 432,987 | — | — |
| 2021-03-12 | $9.39 | $9.39 | 373,913 | — | — |
| 2021-03-11 | $8.97 | $8.97 | 585,300 | — | — |
| 2021-03-10 | $8.28 | $8.28 | 369,460 | — | — |
| 2021-03-09 | $8.31 | $8.31 | 292,433 | — | — |
| 2021-03-08 | $8.63 | $8.63 | 311,193 | — | — |
| 2021-03-05 | $8.18 | $8.18 | 582,927 | — | — |
| 2021-03-04 | $8.66 | $8.66 | 666,373 | — | — |
| 2021-03-03 | $9.42 | $9.42 | 412,640 | — | — |
| 2021-03-02 | $9.81 | $9.81 | 794,127 | — | — |
| 2021-03-01 | $10.91 | $10.91 | 716,800 | — | — |
| 2021-02-26 | $9.30 | $9.30 | 374,147 | — | — |
| 2021-02-25 | $8.93 | $8.93 | 481,153 | — | — |
| 2021-02-24 | $8.78 | $8.78 | 732,767 | — | — |
| 2021-02-23 | $9.30 | $9.30 | 839,833 | — | — |
| 2021-02-22 | $8.33 | $8.33 | 699,400 | — | — |
| 2021-02-19 | $8.45 | $8.45 | 464,860 | — | — |
| 2021-02-18 | $8.36 | $8.36 | 663,660 | — | — |
| 2021-02-17 | $9.17 | $9.17 | 629,000 | — | — |
| 2021-02-16 | $9.95 | $9.95 | 852,647 | — | — |
| 2021-02-12 | $9.23 | $9.23 | 904,313 | — | — |
| 2021-02-11 | $10.29 | $10.29 | 1,200,633 | — | — |
| 2021-02-10 | $11.70 | $11.70 | 1,569,120 | — | — |
| 2021-02-09 | $11.82 | $11.82 | 1,525,107 | — | — |
| 2021-02-08 | $11.67 | $11.67 | 2,073,860 | — | — |
| 2021-02-05 | $9.29 | $9.29 | 1,268,333 | — | — |
| 2021-02-04 | $6.95 | $6.95 | 738,987 | — | — |
| 2021-02-03 | $6.42 | $6.42 | 471,007 | — | — |
| 2021-02-02 | $6.14 | $6.14 | 520,840 | — | — |
| 2021-02-01 | $6.54 | $6.54 | 547,633 | — | — |
| 2021-01-29 | $5.99 | $5.99 | 279,073 | — | — |
| 2021-01-28 | $5.81 | $5.81 | 567,380 | — | — |
| 2021-01-27 | $6.60 | $6.60 | 517,940 | — | — |
| 2021-01-26 | $7.95 | $7.95 | 433,013 | — | — |
| 2021-01-25 | $7.11 | $7.11 | 632,627 | — | — |
| 2021-01-22 | $5.85 | $5.85 | 297,153 | — | — |
| 2021-01-21 | $5.00 | $5.00 | 335,807 | — | — |
| 2021-01-20 | $5.18 | $5.18 | 267,760 | — | — |
| 2021-01-19 | $4.55 | $4.55 | 350,407 | — | — |
| 2021-01-15 | $3.20 | $3.20 | 48,240 | — | — |
| 2021-01-14 | $3.08 | $3.08 | 63,533 | — | — |
| 2021-01-13 | $3.03 | $3.03 | 59,120 | — | — |
| 2021-01-12 | $3.18 | $3.18 | 59,113 | — | — |
| 2021-01-11 | $3.20 | $3.20 | 61,820 | — | — |
| 2021-01-08 | $3.15 | $3.15 | 49,213 | — | — |