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
- 2020-10-09 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 | $2.80 | $2.80 | 36,700 | — | — |
| 2021-12-30 | $2.77 | $2.77 | 47,000 | — | — |
| 2021-12-29 | $2.70 | $2.70 | 16,000 | — | — |
| 2021-12-28 | $2.90 | $2.90 | 19,600 | — | — |
| 2021-12-27 | $3.00 | $3.00 | 30,300 | — | — |
| 2021-12-23 | $3.02 | $3.02 | 35,800 | — | — |
| 2021-12-22 | $3.02 | $3.02 | 7,100 | — | — |
| 2021-12-21 | $2.95 | $2.95 | 71,600 | — | — |
| 2021-12-20 | $2.72 | $2.72 | 15,700 | — | — |
| 2021-12-17 | $2.69 | $2.69 | 13,400 | — | — |
| 2021-12-16 | $2.67 | $2.67 | 17,500 | — | — |
| 2021-12-15 | $2.66 | $2.66 | 35,800 | — | — |
| 2021-12-14 | $2.81 | $2.81 | 65,000 | — | — |
| 2021-12-13 | $2.83 | $2.83 | 100,600 | — | — |
| 2021-12-10 | $3.45 | $3.45 | 18,300 | — | — |
| 2021-12-09 | $3.40 | $3.40 | 69,200 | — | — |
| 2021-12-08 | $3.92 | $3.92 | 17,400 | — | — |
| 2021-12-07 | $3.87 | $3.87 | 14,600 | — | — |
| 2021-12-06 | $3.90 | $3.90 | 11,100 | — | — |
| 2021-12-03 | $3.77 | $3.77 | 43,200 | — | — |
| 2021-12-02 | $4.11 | $4.11 | 21,300 | — | — |
| 2021-12-01 | $4.11 | $4.11 | 11,900 | — | — |
| 2021-11-30 | $4.11 | $4.11 | 13,800 | — | — |
| 2021-11-29 | $4.34 | $4.34 | 6,700 | — | — |
| 2021-11-26 | $4.37 | $4.37 | 12,200 | — | — |
| 2021-11-24 | $4.68 | $4.68 | 1,900 | — | — |
| 2021-11-23 | $4.73 | $4.73 | 33,600 | — | — |
| 2021-11-22 | $4.96 | $4.96 | 6,300 | — | — |
| 2021-11-19 | $5.05 | $5.05 | 8,500 | — | — |
| 2021-11-18 | $4.89 | $4.89 | 6,100 | — | — |
| 2021-11-17 | $5.12 | $5.12 | 24,400 | — | — |
| 2021-11-16 | $5.23 | $5.23 | 23,900 | — | — |
| 2021-11-15 | $4.88 | $4.88 | 6,800 | — | — |
| 2021-11-12 | $4.52 | $4.52 | 35,600 | — | — |
| 2021-11-11 | $4.60 | $4.60 | 7,900 | — | — |
| 2021-11-10 | $4.72 | $4.72 | 3,400 | — | — |
| 2021-11-09 | $4.73 | $4.73 | 3,700 | — | — |
| 2021-11-08 | $4.66 | $4.66 | 12,900 | — | — |
| 2021-11-05 | $4.43 | $4.43 | 37,600 | — | — |
| 2021-11-04 | $4.67 | $4.67 | 50,300 | — | — |
| 2021-11-03 | $4.77 | $4.77 | 50,700 | — | — |
| 2021-11-02 | $5.07 | $5.07 | 28,400 | — | — |
| 2021-11-01 | $4.97 | $4.97 | 9,000 | — | — |
| 2021-10-29 | $5.00 | $5.00 | 23,500 | — | — |
| 2021-10-28 | $5.04 | $5.04 | 8,900 | — | — |
| 2021-10-27 | $4.95 | $4.95 | 1,900 | — | — |
| 2021-10-26 | $5.08 | $5.08 | 47,900 | — | — |
| 2021-10-25 | $5.18 | $5.18 | 8,000 | — | — |
| 2021-10-22 | $5.10 | $5.10 | 4,800 | — | — |
| 2021-10-21 | $5.16 | $5.16 | 10,700 | — | — |
| 2021-10-20 | $5.20 | $5.20 | 6,300 | — | — |
| 2021-10-19 | $5.12 | $5.12 | 18,700 | — | — |
| 2021-10-18 | $5.08 | $5.08 | 11,000 | — | — |
| 2021-10-15 | $5.05 | $5.05 | 14,700 | — | — |
| 2021-10-14 | $4.94 | $4.94 | 13,900 | — | — |
| 2021-10-13 | $5.21 | $5.21 | 8,000 | — | — |
| 2021-10-12 | $5.27 | $5.27 | 11,800 | — | — |
| 2021-10-11 | $5.20 | $5.20 | 14,600 | — | — |
| 2021-10-08 | $4.87 | $4.87 | 19,800 | — | — |
| 2021-10-07 | $4.98 | $4.98 | 12,900 | — | — |
| 2021-10-06 | $4.68 | $4.68 | 14,700 | — | — |
| 2021-10-05 | $4.62 | $4.62 | 43,000 | — | — |
| 2021-10-04 | $4.41 | $4.41 | 25,700 | — | — |
| 2021-10-01 | $4.91 | $4.91 | 23,600 | — | — |
| 2021-09-30 | $4.71 | $4.71 | 16,900 | — | — |
| 2021-09-29 | $4.68 | $4.68 | 63,900 | — | — |
| 2021-09-28 | $4.85 | $4.85 | 29,500 | — | — |
| 2021-09-27 | $5.07 | $5.07 | 15,100 | — | — |
| 2021-09-24 | $4.86 | $4.86 | 15,100 | — | — |
| 2021-09-23 | $4.71 | $4.71 | 62,800 | — | — |
| 2021-09-22 | $4.74 | $4.74 | 37,500 | — | — |
| 2021-09-21 | $4.82 | $4.82 | 171,400 | — | — |
| 2021-09-20 | $4.96 | $4.96 | 225,000 | — | — |
| 2021-09-17 | $5.60 | $5.60 | 87,000 | — | — |
| 2021-09-16 | $5.16 | $5.16 | 169,800 | — | — |
| 2021-09-15 | $6.26 | $6.25 | 35,100 | — | — |
| 2021-09-14 | $6.53 | $6.53 | 50,500 | — | — |
| 2021-09-13 | $6.67 | $6.67 | 4,900 | — | — |
| 2021-09-10 | $6.72 | $6.72 | 14,400 | — | — |
| 2021-09-09 | $6.80 | $6.80 | 4,400 | — | — |
| 2021-09-08 | $6.79 | $6.79 | 4,400 | — | — |
| 2021-09-07 | $7.02 | $7.02 | 28,700 | — | — |
| 2021-09-03 | $6.61 | $6.61 | 73,100 | — | — |
| 2021-09-02 | $7.06 | $7.06 | 13,300 | — | — |
| 2021-09-01 | $6.95 | $6.95 | 7,000 | — | — |
| 2021-08-31 | $6.86 | $6.86 | 10,500 | — | — |
| 2021-08-30 | $6.82 | $6.82 | 15,100 | — | — |
| 2021-08-27 | $6.73 | $6.73 | 17,500 | — | — |
| 2021-08-26 | $7.06 | $7.06 | 15,400 | — | — |
| 2021-08-25 | $7.13 | $7.13 | 20,300 | — | — |
| 2021-08-24 | $7.00 | $7.00 | 41,400 | — | — |
| 2021-08-23 | $6.59 | $6.59 | 14,900 | — | — |
| 2021-08-20 | $6.61 | $6.61 | 45,800 | — | — |
| 2021-08-19 | $5.98 | $5.98 | 74,600 | — | — |
| 2021-08-18 | $6.24 | $6.24 | 56,200 | — | — |
| 2021-08-17 | $6.91 | $6.91 | 68,600 | — | — |
| 2021-08-16 | $7.35 | $7.35 | 16,300 | — | — |
| 2021-08-13 | $7.43 | $7.43 | 31,800 | — | — |
| 2021-08-12 | $7.26 | $7.26 | 42,700 | — | — |
| 2021-08-11 | $7.88 | $7.88 | 23,400 | — | — |
| 2021-08-10 | $8.00 | $8.00 | 31,900 | — | — |
| 2021-08-09 | $7.91 | $7.91 | 20,900 | — | — |
| 2021-08-06 | $7.95 | $7.95 | 34,700 | — | — |
| 2021-08-05 | $7.90 | $7.90 | 54,700 | — | — |
| 2021-08-04 | $7.62 | $7.62 | 63,600 | — | — |
| 2021-08-03 | $7.42 | $7.42 | 47,400 | — | — |
| 2021-08-02 | $7.17 | $7.17 | 114,500 | — | — |
| 2021-07-30 | $6.84 | $6.84 | 72,100 | — | — |
| 2021-07-29 | $6.76 | $6.76 | 60,700 | — | — |
| 2021-07-28 | $6.75 | $6.75 | 89,600 | — | — |
| 2021-07-27 | $6.41 | $6.41 | 135,200 | — | — |
| 2021-07-26 | $6.80 | $6.80 | 206,400 | — | — |
| 2021-07-23 | $8.25 | $8.25 | 195,700 | — | — |
| 2021-07-22 | $10.49 | $10.49 | 10,400 | — | — |
| 2021-07-21 | $10.49 | $10.49 | 6,000 | — | — |
| 2021-07-20 | $10.06 | $10.06 | 10,400 | — | — |
| 2021-07-19 | $9.95 | $9.95 | 9,900 | — | — |
| 2021-07-16 | $10.13 | $10.13 | 15,000 | — | — |
| 2021-07-15 | $10.28 | $10.28 | 8,200 | — | — |
| 2021-07-14 | $10.00 | $10.00 | 94,100 | — | — |
| 2021-07-13 | $10.74 | $10.74 | 24,500 | — | — |
| 2021-07-12 | $11.15 | $11.15 | 39,000 | — | — |
| 2021-07-09 | $10.41 | $10.41 | 8,200 | — | — |
| 2021-07-08 | $9.98 | $9.98 | 22,100 | — | — |
| 2021-07-07 | $10.30 | $10.30 | 39,100 | — | — |
| 2021-07-06 | $10.47 | $10.47 | 19,900 | — | — |
| 2021-07-02 | $10.26 | $10.26 | 8,600 | — | — |
| 2021-07-01 | $10.70 | $10.70 | 35,000 | — | — |
| 2021-06-30 | $10.34 | $10.34 | 4,600 | — | — |
| 2021-06-29 | $10.40 | $10.40 | 24,300 | — | — |
| 2021-06-28 | $9.90 | $9.90 | 93,300 | — | — |
| 2021-06-25 | $9.85 | $9.85 | 21,200 | — | — |
| 2021-06-24 | $10.27 | $10.27 | 28,900 | — | — |
| 2021-06-23 | $10.04 | $10.04 | 16,200 | — | — |
| 2021-06-22 | $9.81 | $9.81 | 20,400 | — | — |
| 2021-06-21 | $10.28 | $10.28 | 20,600 | — | — |
| 2021-06-18 | $10.36 | $10.36 | 10,800 | — | — |
| 2021-06-17 | $10.18 | $10.18 | 45,100 | — | — |
| 2021-06-16 | $9.81 | $9.81 | 21,200 | — | — |
| 2021-06-15 | $9.80 | $9.80 | 32,100 | — | — |
| 2021-06-14 | $10.79 | $10.79 | 36,500 | — | — |
| 2021-06-11 | $10.24 | $10.24 | 16,500 | — | — |
| 2021-06-10 | $10.19 | $10.19 | 82,300 | — | — |
| 2021-06-09 | $11.27 | $11.27 | 165,800 | — | — |
| 2021-06-08 | $10.50 | $10.50 | 64,600 | — | — |
| 2021-06-07 | $10.67 | $10.67 | 39,300 | — | — |
| 2021-06-04 | $9.60 | $9.60 | 76,900 | — | — |
| 2021-06-03 | $9.00 | $9.00 | 92,600 | — | — |
| 2021-06-02 | $9.16 | $9.16 | 229,300 | — | — |
| 2021-06-01 | $9.22 | $9.22 | 146,800 | — | — |
| 2021-05-28 | $8.96 | $8.96 | 148,200 | — | — |
| 2021-05-27 | $9.49 | $9.49 | 52,000 | — | — |
| 2021-05-26 | $9.43 | $9.43 | 29,500 | — | — |
| 2021-05-25 | $9.27 | $9.27 | 38,600 | — | — |
| 2021-05-24 | $9.16 | $9.16 | 80,000 | — | — |
| 2021-05-21 | $10.17 | $10.17 | 39,400 | — | — |
| 2021-05-20 | $10.43 | $10.43 | 31,000 | — | — |
| 2021-05-19 | $10.00 | $10.00 | 29,500 | — | — |
| 2021-05-18 | $9.76 | $9.76 | 60,100 | — | — |
| 2021-05-17 | $9.56 | $9.56 | 43,900 | — | — |
| 2021-05-14 | $9.60 | $9.60 | 118,500 | — | — |
| 2021-05-13 | $10.04 | $10.04 | 56,800 | — | — |
| 2021-05-12 | $10.79 | $10.79 | 25,100 | — | — |
| 2021-05-11 | $11.49 | $11.49 | 51,600 | — | — |
| 2021-05-10 | $11.57 | $11.57 | 67,900 | — | — |
| 2021-05-07 | $11.41 | $11.41 | 11,700 | — | — |
| 2021-05-06 | $11.23 | $11.23 | 62,200 | — | — |
| 2021-05-05 | $11.68 | $11.68 | 16,900 | — | — |
| 2021-05-04 | $12.59 | $12.59 | 47,200 | — | — |
| 2021-05-03 | $12.59 | $12.59 | 15,400 | — | — |
| 2021-04-30 | $12.80 | $12.80 | 101,300 | — | — |
| 2021-04-29 | $13.40 | $13.40 | 90,800 | — | — |
| 2021-04-28 | $12.78 | $12.78 | 60,600 | — | — |
| 2021-04-27 | $12.46 | $12.46 | 82,800 | — | — |
| 2021-04-26 | $14.05 | $14.05 | 143,300 | — | — |
| 2021-04-23 | $12.10 | $12.10 | 27,000 | — | — |
| 2021-04-22 | $12.51 | $12.51 | 21,600 | — | — |
| 2021-04-21 | $12.98 | $12.98 | 66,600 | — | — |
| 2021-04-20 | $12.16 | $12.16 | 10,900 | — | — |
| 2021-04-19 | $12.30 | $12.30 | 114,700 | — | — |
| 2021-04-16 | $12.13 | $12.13 | 28,800 | — | — |
| 2021-04-15 | $12.13 | $12.13 | 27,200 | — | — |
| 2021-04-14 | $12.20 | $12.20 | 42,900 | — | — |
| 2021-04-13 | $11.90 | $11.90 | 26,300 | — | — |
| 2021-04-12 | $11.95 | $11.95 | 47,100 | — | — |
| 2021-04-09 | $12.18 | $12.18 | 30,500 | — | — |
| 2021-04-08 | $12.37 | $12.37 | 120,200 | — | — |
| 2021-04-07 | $12.19 | $12.19 | 27,100 | — | — |
| 2021-04-06 | $12.79 | $12.79 | 46,600 | — | — |
| 2021-04-05 | $12.52 | $12.52 | 78,600 | — | — |
| 2021-04-01 | $13.42 | $13.42 | 202,600 | — | — |
| 2021-03-31 | $12.51 | $12.51 | 90,700 | — | — |
| 2021-03-30 | $11.37 | $11.37 | 130,800 | — | — |
| 2021-03-29 | $11.11 | $11.11 | 234,300 | — | — |
| 2021-03-26 | $12.80 | $12.80 | 288,600 | — | — |
| 2021-03-25 | $13.58 | $13.58 | 363,300 | — | — |
| 2021-03-24 | $13.86 | $13.86 | 148,500 | — | — |
| 2021-03-23 | $14.54 | $14.54 | 137,100 | — | — |
| 2021-03-22 | $14.43 | $14.43 | 52,400 | — | — |
| 2021-03-19 | $15.36 | $15.36 | 38,900 | — | — |
| 2021-03-18 | $14.60 | $14.60 | 38,800 | — | — |
| 2021-03-17 | $15.10 | $15.10 | 33,500 | — | — |
| 2021-03-16 | $15.45 | $15.45 | 77,600 | — | — |
| 2021-03-15 | $15.14 | $15.14 | 47,800 | — | — |
| 2021-03-12 | $15.92 | $15.92 | 49,600 | — | — |
| 2021-03-11 | $15.02 | $15.02 | 45,700 | — | — |
| 2021-03-10 | $14.87 | $14.87 | 68,000 | — | — |
| 2021-03-09 | $14.75 | $14.75 | 60,600 | — | — |
| 2021-03-08 | $13.75 | $13.75 | 114,100 | — | — |
| 2021-03-05 | $15.09 | $15.09 | 107,900 | — | — |
| 2021-03-04 | $16.20 | $16.20 | 158,100 | — | — |
| 2021-03-03 | $17.56 | $17.56 | 86,900 | — | — |
| 2021-03-02 | $17.84 | $17.84 | 54,100 | — | — |
| 2021-03-01 | $18.30 | $18.30 | 125,900 | — | — |
| 2021-02-26 | $18.50 | $18.50 | 206,100 | — | — |
| 2021-02-25 | $18.50 | $18.50 | 159,000 | — | — |
| 2021-02-24 | $18.10 | $18.10 | 54,000 | — | — |
| 2021-02-23 | $17.79 | $17.79 | 96,100 | — | — |
| 2021-02-22 | $18.10 | $18.10 | 153,600 | — | — |
| 2021-02-19 | $19.79 | $19.79 | 72,800 | — | — |
| 2021-02-18 | $19.76 | $19.76 | 127,200 | — | — |
| 2021-02-17 | $20.17 | $20.17 | 162,600 | — | — |
| 2021-02-16 | $21.40 | $21.40 | 235,100 | — | — |
| 2021-02-12 | $21.36 | $21.36 | 101,300 | — | — |
| 2021-02-11 | $21.97 | $21.97 | 227,100 | — | — |
| 2021-02-10 | $18.88 | $18.88 | 106,300 | — | — |
| 2021-02-09 | $19.15 | $19.15 | 135,700 | — | — |
| 2021-02-08 | $19.20 | $19.20 | 81,300 | — | — |
| 2021-02-05 | $19.13 | $19.13 | 70,900 | — | — |
| 2021-02-04 | $18.93 | $18.93 | 81,400 | — | — |
| 2021-02-03 | $18.71 | $18.71 | 53,900 | — | — |
| 2021-02-02 | $19.00 | $19.00 | 50,300 | — | — |
| 2021-02-01 | $19.20 | $19.20 | 134,500 | — | — |
| 2021-01-29 | $18.44 | $18.44 | 144,600 | — | — |
| 2021-01-28 | $19.04 | $19.04 | 106,200 | — | — |
| 2021-01-27 | $19.84 | $19.84 | 68,700 | — | — |
| 2021-01-26 | $20.87 | $20.87 | 111,200 | — | — |
| 2021-01-25 | $21.51 | $21.51 | 189,200 | — | — |
| 2021-01-22 | $22.84 | $22.84 | 252,300 | — | — |
| 2021-01-21 | $20.58 | $20.58 | 151,000 | — | — |
| 2021-01-20 | $19.45 | $19.45 | 157,400 | — | — |
| 2021-01-19 | $18.00 | $18.00 | 102,900 | — | — |
| 2021-01-15 | $18.38 | $18.38 | 85,100 | — | — |
| 2021-01-14 | $18.80 | $18.80 | 111,700 | — | — |
| 2021-01-13 | $18.24 | $18.24 | 65,800 | — | — |
| 2021-01-12 | $18.32 | $18.32 | 75,900 | — | — |
| 2021-01-11 | $18.83 | $18.83 | 127,800 | — | — |
| 2021-01-08 | $20.18 | $20.18 | 50,800 | — | — |
| 2021-01-07 | $20.62 | $20.62 | 83,700 | — | — |
| 2021-01-06 | $19.47 | $19.47 | 55,200 | — | — |
| 2021-01-05 | $18.61 | $18.61 | 41,200 | — | — |
| 2021-01-04 | $17.90 | $17.90 | 54,100 | — | — |