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
- 2017-02-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $3.76 | $3.76 | 380,900 |
| 2021-12-30 | $3.98 | $3.98 | 574,900 |
| 2021-12-29 | $3.55 | $3.55 | 455,000 |
| 2021-12-28 | $3.60 | $3.60 | 224,000 |
| 2021-12-27 | $3.71 | $3.71 | 396,700 |
| 2021-12-23 | $3.77 | $3.77 | 305,200 |
| 2021-12-22 | $3.56 | $3.56 | 166,600 |
| 2021-12-21 | $3.53 | $3.53 | 177,700 |
| 2021-12-20 | $3.41 | $3.41 | 651,200 |
| 2021-12-17 | $3.11 | $3.11 | 269,600 |
| 2021-12-16 | $3.06 | $3.06 | 263,800 |
| 2021-12-15 | $3.19 | $3.19 | 262,700 |
| 2021-12-14 | $3.13 | $3.13 | 205,900 |
| 2021-12-13 | $3.18 | $3.18 | 213,100 |
| 2021-12-10 | $3.28 | $3.28 | 216,500 |
| 2021-12-09 | $3.45 | $3.45 | 215,100 |
| 2021-12-08 | $3.61 | $3.61 | 165,700 |
| 2021-12-07 | $3.59 | $3.59 | 227,700 |
| 2021-12-06 | $3.35 | $3.35 | 328,600 |
| 2021-12-03 | $3.23 | $3.23 | 292,200 |
| 2021-12-02 | $3.34 | $3.34 | 231,000 |
| 2021-12-01 | $3.29 | $3.29 | 330,400 |
| 2021-11-30 | $3.55 | $3.55 | 289,600 |
| 2021-11-29 | $3.61 | $3.61 | 176,700 |
| 2021-11-26 | $3.66 | $3.66 | 175,000 |
| 2021-11-24 | $3.82 | $3.82 | 218,600 |
| 2021-11-23 | $3.65 | $3.65 | 508,000 |
| 2021-11-22 | $3.61 | $3.61 | 460,500 |
| 2021-11-19 | $3.81 | $3.81 | 453,600 |
| 2021-11-18 | $3.81 | $3.81 | 678,200 |
| 2021-11-17 | $3.94 | $3.94 | 367,600 |
| 2021-11-16 | $3.93 | $3.93 | 432,400 |
| 2021-11-15 | $4.11 | $4.11 | 279,600 |
| 2021-11-12 | $4.20 | $4.20 | 525,000 |
| 2021-11-11 | $4.01 | $4.01 | 568,600 |
| 2021-11-10 | $3.96 | $3.96 | 658,900 |
| 2021-11-09 | $4.14 | $4.14 | 1,126,500 |
| 2021-11-08 | $4.15 | $4.15 | 1,173,700 |
| 2021-11-05 | $4.39 | $4.39 | 1,078,000 |
| 2021-11-04 | $4.27 | $4.27 | 1,572,100 |
| 2021-11-03 | $4.82 | $4.82 | 2,717,600 |
| 2021-11-02 | $6.53 | $6.53 | 443,000 |
| 2021-11-01 | $6.92 | $6.92 | 490,400 |
| 2021-10-29 | $6.40 | $6.40 | 252,000 |
| 2021-10-28 | $6.56 | $6.56 | 270,900 |
| 2021-10-27 | $6.37 | $6.37 | 240,100 |
| 2021-10-26 | $6.30 | $6.30 | 203,300 |
| 2021-10-25 | $6.44 | $6.44 | 205,600 |
| 2021-10-22 | $6.42 | $6.42 | 387,000 |
| 2021-10-21 | $7.02 | $7.02 | 215,600 |
| 2021-10-20 | $7.13 | $7.13 | 198,700 |
| 2021-10-19 | $7.20 | $7.20 | 210,400 |
| 2021-10-18 | $6.97 | $6.97 | 229,200 |
| 2021-10-15 | $6.83 | $6.83 | 209,300 |
| 2021-10-14 | $6.60 | $6.60 | 208,700 |
| 2021-10-13 | $6.55 | $6.55 | 243,800 |
| 2021-10-12 | $6.29 | $6.29 | 134,100 |
| 2021-10-11 | $6.17 | $6.17 | 187,000 |
| 2021-10-08 | $6.18 | $6.18 | 116,400 |
| 2021-10-07 | $6.37 | $6.37 | 300,500 |
| 2021-10-06 | $6.15 | $6.15 | 231,900 |
| 2021-10-05 | $6.28 | $6.28 | 173,300 |
| 2021-10-04 | $6.42 | $6.42 | 199,300 |
| 2021-10-01 | $6.79 | $6.79 | 213,000 |
| 2021-09-30 | $6.69 | $6.69 | 226,600 |
| 2021-09-29 | $6.48 | $6.48 | 150,100 |
| 2021-09-28 | $6.61 | $6.61 | 316,800 |
| 2021-09-27 | $7.08 | $7.08 | 509,100 |
| 2021-09-24 | $7.08 | $7.08 | 128,300 |
| 2021-09-23 | $7.40 | $7.40 | 180,900 |
| 2021-09-22 | $7.45 | $7.45 | 140,300 |
| 2021-09-21 | $7.17 | $7.17 | 142,300 |
| 2021-09-20 | $7.05 | $7.05 | 270,400 |
| 2021-09-17 | $7.61 | $7.61 | 132,000 |
| 2021-09-16 | $7.51 | $7.51 | 92,500 |
| 2021-09-15 | $7.45 | $7.45 | 122,800 |
| 2021-09-14 | $7.31 | $7.31 | 171,100 |
| 2021-09-13 | $7.51 | $7.51 | 155,000 |
| 2021-09-10 | $7.69 | $7.69 | 155,900 |
| 2021-09-09 | $7.60 | $7.60 | 254,400 |
| 2021-09-08 | $7.80 | $7.80 | 87,300 |
| 2021-09-07 | $8.02 | $8.02 | 205,200 |
| 2021-09-03 | $8.59 | $8.59 | 160,200 |
| 2021-09-02 | $8.40 | $8.40 | 324,000 |
| 2021-09-01 | $8.37 | $8.37 | 216,200 |
| 2021-08-31 | $8.16 | $8.16 | 161,200 |
| 2021-08-30 | $8.23 | $8.23 | 152,200 |
| 2021-08-27 | $8.20 | $8.20 | 180,200 |
| 2021-08-26 | $7.89 | $7.89 | 109,700 |
| 2021-08-25 | $8.13 | $8.13 | 116,700 |
| 2021-08-24 | $8.31 | $8.31 | 120,900 |
| 2021-08-23 | $8.15 | $8.15 | 224,000 |
| 2021-08-20 | $7.73 | $7.73 | 139,000 |
| 2021-08-19 | $7.76 | $7.76 | 127,200 |
| 2021-08-18 | $7.89 | $7.89 | 160,400 |
| 2021-08-17 | $8.00 | $8.00 | 827,900 |
| 2021-08-16 | $8.54 | $8.54 | 147,300 |
| 2021-08-13 | $8.54 | $8.54 | 278,400 |
| 2021-08-12 | $9.02 | $9.02 | 253,800 |
| 2021-08-11 | $9.32 | $9.32 | 338,600 |
| 2021-08-10 | $9.12 | $9.12 | 447,900 |
| 2021-08-09 | $8.95 | $8.95 | 260,500 |
| 2021-08-06 | $8.55 | $8.55 | 166,200 |
| 2021-08-05 | $8.80 | $8.80 | 252,800 |
| 2021-08-04 | $8.14 | $8.14 | 137,200 |
| 2021-08-03 | $8.45 | $8.45 | 199,400 |
| 2021-08-02 | $8.18 | $8.18 | 106,300 |
| 2021-07-30 | $8.17 | $8.17 | 133,300 |
| 2021-07-29 | $8.51 | $8.51 | 166,800 |
| 2021-07-28 | $8.41 | $8.41 | 101,400 |
| 2021-07-27 | $8.10 | $8.10 | 146,700 |
| 2021-07-26 | $8.41 | $8.41 | 168,600 |
| 2021-07-23 | $8.59 | $8.59 | 186,900 |
| 2021-07-22 | $8.42 | $8.42 | 108,000 |
| 2021-07-21 | $8.71 | $8.71 | 118,900 |
| 2021-07-20 | $8.27 | $8.27 | 83,400 |
| 2021-07-19 | $8.00 | $8.00 | 281,600 |
| 2021-07-16 | $7.80 | $7.80 | 394,800 |
| 2021-07-15 | $8.38 | $8.38 | 312,000 |
| 2021-07-14 | $8.43 | $8.43 | 310,200 |
| 2021-07-13 | $8.77 | $8.77 | 185,700 |
| 2021-07-12 | $9.04 | $9.04 | 291,800 |
| 2021-07-09 | $8.91 | $8.91 | 237,400 |
| 2021-07-08 | $9.01 | $9.01 | 288,900 |
| 2021-07-07 | $9.42 | $9.42 | 222,700 |
| 2021-07-06 | $9.73 | $9.73 | 196,500 |
| 2021-07-02 | $9.99 | $9.99 | 193,700 |
| 2021-07-01 | $9.85 | $9.85 | 108,300 |
| 2021-06-30 | $9.95 | $9.95 | 133,400 |
| 2021-06-29 | $9.94 | $9.94 | 237,400 |
| 2021-06-28 | $10.66 | $10.66 | 307,600 |
| 2021-06-25 | $10.59 | $10.59 | 393,100 |
| 2021-06-24 | $10.88 | $10.88 | 580,800 |
| 2021-06-23 | $10.27 | $10.27 | 299,300 |
| 2021-06-22 | $10.34 | $10.34 | 306,600 |
| 2021-06-21 | $9.55 | $9.55 | 221,200 |
| 2021-06-18 | $9.96 | $9.96 | 272,300 |
| 2021-06-17 | $9.49 | $9.49 | 314,400 |
| 2021-06-16 | $9.59 | $9.59 | 294,600 |
| 2021-06-15 | $9.81 | $9.81 | 842,500 |
| 2021-06-14 | $10.76 | $10.76 | 666,400 |
| 2021-06-11 | $11.62 | $11.62 | 1,677,700 |
| 2021-06-10 | $10.21 | $10.21 | 1,132,100 |
| 2021-06-09 | $11.52 | $11.52 | 223,500 |
| 2021-06-08 | $11.98 | $11.98 | 103,000 |
| 2021-06-07 | $11.52 | $11.52 | 65,200 |
| 2021-06-04 | $11.35 | $11.35 | 57,400 |
| 2021-06-03 | $11.67 | $11.67 | 99,800 |
| 2021-06-02 | $11.80 | $11.80 | 93,500 |
| 2021-06-01 | $11.80 | $11.80 | 140,500 |
| 2021-05-28 | $10.98 | $10.98 | 67,400 |
| 2021-05-27 | $10.59 | $10.59 | 46,800 |
| 2021-05-26 | $10.07 | $10.07 | 66,900 |
| 2021-05-25 | $10.11 | $10.11 | 104,900 |
| 2021-05-24 | $10.80 | $10.80 | 48,900 |
| 2021-05-21 | $10.73 | $10.73 | 221,200 |
| 2021-05-20 | $10.23 | $10.23 | 120,100 |
| 2021-05-19 | $9.62 | $9.62 | 47,500 |
| 2021-05-18 | $9.60 | $9.60 | 112,100 |
| 2021-05-17 | $9.15 | $9.15 | 66,500 |
| 2021-05-14 | $9.19 | $9.19 | 193,500 |
| 2021-05-13 | $8.43 | $8.43 | 402,300 |
| 2021-05-12 | $10.18 | $10.18 | 145,000 |
| 2021-05-11 | $10.25 | $10.25 | 197,800 |
| 2021-05-10 | $9.78 | $9.78 | 211,700 |
| 2021-05-07 | $9.97 | $9.97 | 202,400 |
| 2021-05-06 | $9.94 | $9.94 | 368,000 |
| 2021-05-05 | $10.70 | $10.70 | 98,000 |
| 2021-05-04 | $10.94 | $10.94 | 140,600 |
| 2021-05-03 | $11.40 | $11.40 | 66,000 |
| 2021-04-30 | $11.38 | $11.38 | 56,100 |
| 2021-04-29 | $11.66 | $11.66 | 117,300 |
| 2021-04-28 | $12.25 | $12.25 | 119,900 |
| 2021-04-27 | $11.44 | $11.44 | 114,900 |
| 2021-04-26 | $11.37 | $11.37 | 202,700 |
| 2021-04-23 | $11.81 | $11.81 | 136,800 |
| 2021-04-22 | $10.92 | $10.92 | 97,000 |
| 2021-04-21 | $11.04 | $11.04 | 142,000 |
| 2021-04-20 | $10.38 | $10.38 | 164,300 |
| 2021-04-19 | $10.98 | $10.98 | 154,700 |
| 2021-04-16 | $11.37 | $11.37 | 326,200 |
| 2021-04-15 | $10.97 | $10.97 | 260,200 |
| 2021-04-14 | $11.83 | $11.83 | 248,300 |
| 2021-04-13 | $12.21 | $12.21 | 220,500 |
| 2021-04-12 | $11.02 | $11.02 | 139,700 |
| 2021-04-09 | $11.08 | $11.08 | 143,100 |
| 2021-04-08 | $11.40 | $11.40 | 228,800 |
| 2021-04-07 | $10.92 | $10.92 | 523,500 |
| 2021-04-06 | $12.07 | $12.07 | 159,600 |
| 2021-04-05 | $11.97 | $11.97 | 426,500 |
| 2021-04-01 | $13.82 | $13.82 | 117,600 |
| 2021-03-31 | $12.85 | $12.85 | 87,000 |
| 2021-03-30 | $12.68 | $12.68 | 179,600 |
| 2021-03-29 | $12.70 | $12.70 | 113,200 |
| 2021-03-26 | $12.98 | $12.98 | 94,800 |
| 2021-03-25 | $13.07 | $13.07 | 237,000 |
| 2021-03-24 | $12.93 | $12.93 | 270,000 |
| 2021-03-23 | $13.75 | $13.75 | 233,700 |
| 2021-03-22 | $14.59 | $14.59 | 250,800 |
| 2021-03-19 | $14.27 | $14.27 | 105,600 |
| 2021-03-18 | $13.93 | $13.93 | 185,900 |
| 2021-03-17 | $14.94 | $14.94 | 229,400 |
| 2021-03-16 | $14.85 | $14.85 | 236,700 |
| 2021-03-15 | $15.60 | $15.60 | 301,600 |
| 2021-03-12 | $14.55 | $14.55 | 232,300 |
| 2021-03-11 | $15.09 | $15.09 | 293,400 |
| 2021-03-10 | $14.10 | $14.10 | 267,900 |
| 2021-03-09 | $14.67 | $14.67 | 397,800 |
| 2021-03-08 | $14.59 | $14.59 | 430,700 |
| 2021-03-05 | $15.70 | $15.70 | 1,067,000 |
| 2021-03-04 | $14.23 | $14.23 | 941,800 |
| 2021-03-03 | $17.42 | $17.42 | 850,800 |
| 2021-03-02 | $19.89 | $19.89 | 744,600 |
| 2021-03-01 | $22.91 | $22.91 | 203,800 |
| 2021-02-26 | $22.18 | $22.18 | 380,900 |
| 2021-02-25 | $21.35 | $21.35 | 260,600 |
| 2021-02-24 | $23.68 | $23.68 | 217,200 |
| 2021-02-23 | $22.29 | $22.29 | 393,800 |
| 2021-02-22 | $24.17 | $24.17 | 285,100 |
| 2021-02-19 | $25.60 | $25.60 | 247,000 |
| 2021-02-18 | $23.93 | $23.93 | 158,400 |
| 2021-02-17 | $23.67 | $23.67 | 174,000 |
| 2021-02-16 | $24.33 | $24.33 | 292,900 |
| 2021-02-12 | $23.70 | $23.70 | 247,700 |
| 2021-02-11 | $23.19 | $23.19 | 700,000 |
| 2021-02-10 | $25.22 | $25.22 | 542,600 |
| 2021-02-09 | $24.36 | $24.36 | 599,200 |
| 2021-02-08 | $21.82 | $21.82 | 550,700 |
| 2021-02-05 | $20.43 | $20.43 | 616,400 |
| 2021-02-04 | $16.91 | $16.91 | 166,200 |
| 2021-02-03 | $16.13 | $16.13 | 258,400 |
| 2021-02-02 | $16.35 | $16.35 | 147,600 |
| 2021-02-01 | $15.98 | $15.98 | 191,700 |
| 2021-01-29 | $14.70 | $14.70 | 167,600 |
| 2021-01-28 | $15.10 | $15.10 | 247,700 |
| 2021-01-27 | $16.00 | $16.00 | 336,800 |
| 2021-01-26 | $16.80 | $16.80 | 186,900 |
| 2021-01-25 | $17.20 | $17.20 | 479,700 |
| 2021-01-22 | $15.92 | $15.92 | 402,100 |
| 2021-01-21 | $13.83 | $13.83 | 173,400 |
| 2021-01-20 | $13.52 | $13.52 | 204,600 |
| 2021-01-19 | $13.86 | $13.86 | 382,100 |
| 2021-01-15 | $12.89 | $12.89 | 267,400 |
| 2021-01-14 | $13.49 | $13.49 | 192,400 |
| 2021-01-13 | $13.60 | $13.60 | 203,300 |
| 2021-01-12 | $13.82 | $13.82 | 261,200 |
| 2021-01-11 | $13.53 | $13.53 | 295,400 |
| 2021-01-08 | $13.24 | $13.24 | 390,600 |
| 2021-01-07 | $13.03 | $13.03 | 484,200 |
| 2021-01-06 | $10.80 | $10.80 | 283,300 |
| 2021-01-05 | $10.16 | $10.16 | 265,000 |
| 2021-01-04 | $10.12 | $10.12 | 582,000 |