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
- 1998-08-04 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 | $5.30 | $5.30 | 107,800 | — | — |
| 2021-12-30 | $5.50 | $5.50 | 231,220 | — | — |
| 2021-12-29 | $5.10 | $5.10 | 162,770 | — | — |
| 2021-12-28 | $4.90 | $4.90 | 139,560 | — | — |
| 2021-12-27 | $5.10 | $5.10 | 86,040 | — | — |
| 2021-12-23 | $5.30 | $5.30 | 63,950 | — | — |
| 2021-12-22 | $5.20 | $5.20 | 178,240 | — | — |
| 2021-12-21 | $5.20 | $5.20 | 61,640 | — | — |
| 2021-12-20 | $5.30 | $5.30 | 61,330 | — | — |
| 2021-12-17 | $5.30 | $5.30 | 57,650 | — | — |
| 2021-12-16 | $5.10 | $5.10 | 48,260 | — | — |
| 2021-12-15 | $5.20 | $5.20 | 116,760 | — | — |
| 2021-12-14 | $5.30 | $5.30 | 70,800 | — | — |
| 2021-12-13 | $5.40 | $5.40 | 64,390 | — | — |
| 2021-12-10 | $5.70 | $5.70 | 42,820 | — | — |
| 2021-12-09 | $5.80 | $5.80 | 69,510 | — | — |
| 2021-12-08 | $6.30 | $6.30 | 117,570 | — | — |
| 2021-12-07 | $5.60 | $5.60 | 89,070 | — | — |
| 2021-12-06 | $5.60 | $5.60 | 105,120 | — | — |
| 2021-12-03 | $5.40 | $5.40 | 153,330 | — | — |
| 2021-12-02 | $5.60 | $5.60 | 96,390 | — | — |
| 2021-12-01 | $5.80 | $5.80 | 114,010 | — | — |
| 2021-11-30 | $6.10 | $6.10 | 76,800 | — | — |
| 2021-11-29 | $6.30 | $6.30 | 49,720 | — | — |
| 2021-11-26 | $6.40 | $6.40 | 72,320 | — | — |
| 2021-11-24 | $6.70 | $6.70 | 91,450 | — | — |
| 2021-11-23 | $6.30 | $6.30 | 158,410 | — | — |
| 2021-11-22 | $6.30 | $6.30 | 80,050 | — | — |
| 2021-11-19 | $6.40 | $6.40 | 75,800 | — | — |
| 2021-11-18 | $6.40 | $6.40 | 167,230 | — | — |
| 2021-11-17 | $6.70 | $6.70 | 105,150 | — | — |
| 2021-11-16 | $6.70 | $6.70 | 122,260 | — | — |
| 2021-11-15 | $6.80 | $6.80 | 99,380 | — | — |
| 2021-11-12 | $7.00 | $7.00 | 246,000 | — | — |
| 2021-11-11 | $7.60 | $7.60 | 166,250 | — | — |
| 2021-11-10 | $7.30 | $7.30 | 69,490 | — | — |
| 2021-11-09 | $7.30 | $7.30 | 42,790 | — | — |
| 2021-11-08 | $7.30 | $7.30 | 71,180 | — | — |
| 2021-11-05 | $7.10 | $7.10 | 39,470 | — | — |
| 2021-11-04 | $7.10 | $7.10 | 96,880 | — | — |
| 2021-11-03 | $7.20 | $7.20 | 54,450 | — | — |
| 2021-11-02 | $7.30 | $7.30 | 191,040 | — | — |
| 2021-11-01 | $7.30 | $7.30 | 69,250 | — | — |
| 2021-10-29 | $7.30 | $7.30 | 43,800 | — | — |
| 2021-10-28 | $7.30 | $7.30 | 68,430 | — | — |
| 2021-10-27 | $7.20 | $7.20 | 80,640 | — | — |
| 2021-10-26 | $7.50 | $7.50 | 146,730 | — | — |
| 2021-10-25 | $8.00 | $8.00 | 272,590 | — | — |
| 2021-10-22 | $7.50 | $7.50 | 650,580 | — | — |
| 2021-10-21 | $7.40 | $7.40 | 82,070 | — | — |
| 2021-10-20 | $7.50 | $7.50 | 75,230 | — | — |
| 2021-10-19 | $7.20 | $7.20 | 51,050 | — | — |
| 2021-10-18 | $7.10 | $7.10 | 64,910 | — | — |
| 2021-10-15 | $7.30 | $7.30 | 131,910 | — | — |
| 2021-10-14 | $6.80 | $6.80 | 70,820 | — | — |
| 2021-10-13 | $7.00 | $7.00 | 173,920 | — | — |
| 2021-10-12 | $6.60 | $6.60 | 42,340 | — | — |
| 2021-10-11 | $6.40 | $6.40 | 54,190 | — | — |
| 2021-10-08 | $6.30 | $6.30 | 66,750 | — | — |
| 2021-10-07 | $6.40 | $6.40 | 70,260 | — | — |
| 2021-10-06 | $6.40 | $6.40 | 105,130 | — | — |
| 2021-10-05 | $6.80 | $6.80 | 96,270 | — | — |
| 2021-10-04 | $6.60 | $6.60 | 74,620 | — | — |
| 2021-10-01 | $6.80 | $6.80 | 99,740 | — | — |
| 2021-09-30 | $7.00 | $7.00 | 83,020 | — | — |
| 2021-09-29 | $6.90 | $6.90 | 174,920 | — | — |
| 2021-09-28 | $6.70 | $6.70 | 78,890 | — | — |
| 2021-09-27 | $7.10 | $7.10 | 61,790 | — | — |
| 2021-09-24 | $7.00 | $7.00 | 112,220 | — | — |
| 2021-09-23 | $7.00 | $7.00 | 55,110 | — | — |
| 2021-09-22 | $6.90 | $6.90 | 134,470 | — | — |
| 2021-09-21 | $6.70 | $6.70 | 61,390 | — | — |
| 2021-09-20 | $6.60 | $6.60 | 100,080 | — | — |
| 2021-09-17 | $7.10 | $7.10 | 134,710 | — | — |
| 2021-09-16 | $6.90 | $6.90 | 49,310 | — | — |
| 2021-09-15 | $6.90 | $6.90 | 69,500 | — | — |
| 2021-09-14 | $6.90 | $6.90 | 116,180 | — | — |
| 2021-09-13 | $7.00 | $7.00 | 75,140 | — | — |
| 2021-09-10 | $7.40 | $7.40 | 174,840 | — | — |
| 2021-09-09 | $7.20 | $7.20 | 56,440 | — | — |
| 2021-09-08 | $7.10 | $7.10 | 132,330 | — | — |
| 2021-09-07 | $7.40 | $7.40 | 81,410 | — | — |
| 2021-09-03 | $7.70 | $7.70 | 91,150 | — | — |
| 2021-09-02 | $7.70 | $7.70 | 146,090 | — | — |
| 2021-09-01 | $7.50 | $7.50 | 79,670 | — | — |
| 2021-08-31 | $7.50 | $7.50 | 97,140 | — | — |
| 2021-08-30 | $7.30 | $7.30 | 94,030 | — | — |
| 2021-08-27 | $7.20 | $7.20 | 74,810 | — | — |
| 2021-08-26 | $7.00 | $7.00 | 74,620 | — | — |
| 2021-08-25 | $7.20 | $7.20 | 75,030 | — | — |
| 2021-08-24 | $7.10 | $7.10 | 54,500 | — | — |
| 2021-08-23 | $7.00 | $7.00 | 52,780 | — | — |
| 2021-08-20 | $6.70 | $6.70 | 64,230 | — | — |
| 2021-08-19 | $6.70 | $6.70 | 113,980 | — | — |
| 2021-08-18 | $7.00 | $7.00 | 166,300 | — | — |
| 2021-08-17 | $6.90 | $6.90 | 354,280 | — | — |
| 2021-08-16 | $7.40 | $7.40 | 129,920 | — | — |
| 2021-08-13 | $7.80 | $7.80 | 144,310 | — | — |
| 2021-08-12 | $7.80 | $7.80 | 205,670 | — | — |
| 2021-08-11 | $8.20 | $8.20 | 88,620 | — | — |
| 2021-08-10 | $8.40 | $8.40 | 81,700 | — | — |
| 2021-08-09 | $8.50 | $8.50 | 126,120 | — | — |
| 2021-08-06 | $8.40 | $8.40 | 94,930 | — | — |
| 2021-08-05 | $8.40 | $8.40 | 158,440 | — | — |
| 2021-08-04 | $8.10 | $8.10 | 232,600 | — | — |
| 2021-08-03 | $8.00 | $8.00 | 66,630 | — | — |
| 2021-08-02 | $8.10 | $8.10 | 61,450 | — | — |
| 2021-07-30 | $7.80 | $7.80 | 74,900 | — | — |
| 2021-07-29 | $8.00 | $8.00 | 74,170 | — | — |
| 2021-07-28 | $8.10 | $8.10 | 185,600 | — | — |
| 2021-07-27 | $7.70 | $7.70 | 133,480 | — | — |
| 2021-07-26 | $8.00 | $8.00 | 120,760 | — | — |
| 2021-07-23 | $8.10 | $8.10 | 231,880 | — | — |
| 2021-07-22 | $8.70 | $8.70 | 84,410 | — | — |
| 2021-07-21 | $8.70 | $8.70 | 200,670 | — | — |
| 2021-07-20 | $8.20 | $8.20 | 110,890 | — | — |
| 2021-07-19 | $8.30 | $8.30 | 215,140 | — | — |
| 2021-07-16 | $8.60 | $8.60 | 151,250 | — | — |
| 2021-07-15 | $8.50 | $8.50 | 253,270 | — | — |
| 2021-07-14 | $8.60 | $8.60 | 344,010 | — | — |
| 2021-07-13 | $8.60 | $8.60 | 243,090 | — | — |
| 2021-07-12 | $9.10 | $9.10 | 167,730 | — | — |
| 2021-07-09 | $9.30 | $9.30 | 146,650 | — | — |
| 2021-07-08 | $9.20 | $9.20 | 405,480 | — | — |
| 2021-07-07 | $10.20 | $10.20 | 1,495,950 | — | — |
| 2021-07-06 | $10.50 | $10.50 | 599,340 | — | — |
| 2021-07-02 | $9.60 | $9.60 | 455,320 | — | — |
| 2021-07-01 | $9.40 | $9.40 | 460,030 | — | — |
| 2021-06-30 | $9.70 | $9.70 | 754,120 | — | — |
| 2021-06-29 | $9.20 | $9.20 | 290,080 | — | — |
| 2021-06-28 | $8.60 | $8.60 | 104,960 | — | — |
| 2021-06-25 | $8.40 | $8.40 | 324,310 | — | — |
| 2021-06-24 | $8.40 | $8.40 | 159,680 | — | — |
| 2021-06-23 | $8.00 | $8.00 | 194,090 | — | — |
| 2021-06-22 | $7.50 | $7.50 | 69,430 | — | — |
| 2021-06-21 | $7.60 | $7.60 | 136,380 | — | — |
| 2021-06-18 | $7.80 | $7.80 | 91,020 | — | — |
| 2021-06-17 | $8.10 | $8.10 | 67,120 | — | — |
| 2021-06-16 | $7.90 | $7.90 | 115,130 | — | — |
| 2021-06-15 | $8.20 | $8.20 | 126,860 | — | — |
| 2021-06-14 | $8.60 | $8.60 | 139,180 | — | — |
| 2021-06-11 | $8.60 | $8.60 | 112,300 | — | — |
| 2021-06-10 | $8.60 | $8.60 | 82,330 | — | — |
| 2021-06-09 | $8.70 | $8.70 | 177,580 | — | — |
| 2021-06-08 | $8.40 | $8.40 | 120,720 | — | — |
| 2021-06-07 | $8.40 | $8.40 | 235,940 | — | — |
| 2021-06-04 | $7.90 | $7.90 | 83,490 | — | — |
| 2021-06-03 | $8.00 | $8.00 | 134,050 | — | — |
| 2021-06-02 | $8.10 | $8.10 | 256,910 | — | — |
| 2021-06-01 | $7.60 | $7.60 | 110,560 | — | — |
| 2021-05-28 | $7.70 | $7.70 | 250,450 | — | — |
| 2021-05-27 | $7.40 | $7.40 | 163,220 | — | — |
| 2021-05-26 | $7.10 | $7.10 | 100,620 | — | — |
| 2021-05-25 | $6.60 | $6.60 | 102,470 | — | — |
| 2021-05-24 | $6.90 | $6.90 | 104,870 | — | — |
| 2021-05-21 | $7.40 | $7.40 | 96,800 | — | — |
| 2021-05-20 | $7.00 | $7.00 | 82,180 | — | — |
| 2021-05-19 | $6.90 | $6.90 | 89,170 | — | — |
| 2021-05-18 | $7.10 | $7.10 | 133,020 | — | — |
| 2021-05-17 | $6.70 | $6.70 | 89,740 | — | — |
| 2021-05-14 | $6.40 | $6.40 | 160,640 | — | — |
| 2021-05-13 | $6.20 | $6.20 | 146,370 | — | — |
| 2021-05-12 | $6.60 | $6.60 | 141,840 | — | — |
| 2021-05-11 | $6.70 | $6.70 | 175,440 | — | — |
| 2021-05-10 | $6.60 | $6.60 | 200,350 | — | — |
| 2021-05-07 | $7.20 | $7.20 | 93,320 | — | — |
| 2021-05-06 | $7.10 | $7.10 | 229,050 | — | — |
| 2021-05-05 | $7.60 | $7.60 | 88,320 | — | — |
| 2021-05-04 | $8.20 | $8.20 | 181,410 | — | — |
| 2021-05-03 | $8.00 | $8.00 | 163,840 | — | — |
| 2021-04-30 | $8.20 | $8.20 | 157,730 | — | — |
| 2021-04-29 | $8.60 | $8.60 | 316,110 | — | — |
| 2021-04-28 | $8.80 | $8.80 | 128,510 | — | — |
| 2021-04-27 | $8.70 | $8.70 | 169,630 | — | — |
| 2021-04-26 | $9.20 | $9.20 | 510,660 | — | — |
| 2021-04-23 | $7.70 | $7.70 | 97,190 | — | — |
| 2021-04-22 | $7.60 | $7.60 | 236,890 | — | — |
| 2021-04-21 | $7.50 | $7.50 | 230,080 | — | — |
| 2021-04-20 | $7.10 | $7.10 | 304,930 | — | — |
| 2021-04-19 | $7.40 | $7.40 | 268,670 | — | — |
| 2021-04-16 | $7.40 | $7.40 | 458,840 | — | — |
| 2021-04-15 | $7.10 | $7.10 | 424,190 | — | — |
| 2021-04-14 | $8.30 | $8.30 | 190,450 | — | — |
| 2021-04-13 | $8.50 | $8.50 | 249,220 | — | — |
| 2021-04-12 | $9.00 | $9.00 | 320,340 | — | — |
| 2021-04-09 | $9.70 | $9.70 | 97,940 | — | — |
| 2021-04-08 | $9.70 | $9.70 | 238,890 | — | — |
| 2021-04-07 | $10.10 | $10.10 | 296,220 | — | — |
| 2021-04-06 | $10.60 | $10.60 | 165,500 | — | — |
| 2021-04-05 | $10.50 | $10.50 | 459,510 | — | — |
| 2021-04-01 | $10.20 | $10.20 | 191,340 | — | — |
| 2021-03-31 | $10.20 | $10.20 | 219,190 | — | — |
| 2021-03-30 | $9.80 | $9.80 | 905,910 | — | — |
| 2021-03-29 | $10.30 | $10.30 | 297,610 | — | — |
| 2021-03-26 | $10.70 | $10.70 | 565,660 | — | — |
| 2021-03-25 | $10.80 | $10.80 | 525,480 | — | — |
| 2021-03-24 | $11.30 | $11.30 | 1,260,040 | — | — |
| 2021-03-23 | $10.70 | $10.70 | 258,840 | — | — |
| 2021-03-22 | $11.50 | $11.50 | 219,620 | — | — |
| 2021-03-19 | $11.20 | $11.20 | 409,490 | — | — |
| 2021-03-18 | $11.40 | $11.40 | 284,940 | — | — |
| 2021-03-17 | $12.20 | $12.20 | 258,460 | — | — |
| 2021-03-16 | $12.10 | $12.10 | 513,780 | — | — |
| 2021-03-15 | $12.90 | $12.90 | 456,840 | — | — |
| 2021-03-12 | $12.10 | $12.10 | 768,230 | — | — |
| 2021-03-11 | $11.60 | $11.60 | 287,890 | — | — |
| 2021-03-10 | $11.30 | $11.30 | 440,280 | — | — |
| 2021-03-09 | $12.00 | $12.00 | 493,960 | — | — |
| 2021-03-08 | $10.70 | $10.70 | 439,900 | — | — |
| 2021-03-05 | $11.00 | $11.00 | 591,430 | — | — |
| 2021-03-04 | $11.50 | $11.50 | 824,990 | — | — |
| 2021-03-03 | $12.50 | $12.50 | 969,810 | — | — |
| 2021-03-02 | $14.00 | $14.00 | 6,918,060 | — | — |
| 2021-03-01 | $13.10 | $13.10 | 3,043,230 | — | — |
| 2021-02-26 | $10.60 | $10.60 | 326,480 | — | — |
| 2021-02-25 | $10.90 | $10.90 | 358,300 | — | — |
| 2021-02-24 | $11.80 | $11.80 | 418,610 | — | — |
| 2021-02-23 | $11.30 | $11.30 | 1,032,920 | — | — |
| 2021-02-22 | $12.40 | $12.40 | 624,360 | — | — |
| 2021-02-19 | $14.10 | $14.10 | 484,500 | — | — |
| 2021-02-18 | $13.20 | $13.20 | 510,540 | — | — |
| 2021-02-17 | $14.60 | $14.60 | 647,140 | — | — |
| 2021-02-16 | $15.30 | $15.30 | 817,470 | — | — |
| 2021-02-12 | $16.80 | $16.80 | 803,170 | — | — |
| 2021-02-11 | $18.00 | $18.00 | 1,141,380 | — | — |
| 2021-02-10 | $18.40 | $18.40 | 1,567,900 | — | — |
| 2021-02-09 | $18.70 | $18.70 | 1,576,920 | — | — |
| 2021-02-08 | $16.40 | $16.40 | 1,211,270 | — | — |
| 2021-02-05 | $14.50 | $14.50 | 770,550 | — | — |
| 2021-02-04 | $13.60 | $13.60 | 558,990 | — | — |
| 2021-02-03 | $13.90 | $13.90 | 522,310 | — | — |
| 2021-02-02 | $13.10 | $13.10 | 651,960 | — | — |
| 2021-02-01 | $13.40 | $13.40 | 967,790 | — | — |
| 2021-01-29 | $12.30 | $12.30 | 821,120 | — | — |
| 2021-01-28 | $13.70 | $13.70 | 920,910 | — | — |
| 2021-01-27 | $13.40 | $13.40 | 1,815,860 | — | — |
| 2021-01-26 | $16.30 | $16.30 | 1,346,060 | — | — |
| 2021-01-25 | $17.10 | $17.10 | 2,589,210 | — | — |
| 2021-01-22 | $17.80 | $17.80 | 2,329,490 | — | — |
| 2021-01-21 | $17.10 | $17.10 | 3,693,020 | — | — |
| 2021-01-20 | $18.10 | $18.10 | 19,695,950 | — | — |
| 2021-01-19 | $14.50 | $14.50 | 26,317,450 | — | — |
| 2021-01-15 | $6.50 | $6.50 | 700,750 | — | — |
| 2021-01-14 | $6.80 | $6.80 | 1,900,820 | — | — |
| 2021-01-13 | $7.30 | $7.30 | 871,980 | — | — |
| 2021-01-12 | $7.40 | $7.40 | 1,877,000 | — | — |
| 2021-01-11 | $6.60 | $6.60 | 1,158,460 | — | — |
| 2021-01-08 | $6.30 | $6.30 | 1,157,990 | — | — |
| 2021-01-07 | $5.80 | $5.80 | 1,093,610 | — | — |
| 2021-01-06 | $4.90 | $4.90 | 539,320 | — | — |
| 2021-01-05 | $5.30 | $5.30 | 913,700 | — | — |
| 2021-01-04 | $4.70 | $4.70 | 250,030 | — | — |