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
- 2012-02-09 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 | $5.36 | $5.36 | 334,050 | — | — |
| 2021-12-30 | $4.96 | $4.96 | 190,050 | — | — |
| 2021-12-29 | $5.00 | $5.00 | 174,800 | — | — |
| 2021-12-28 | $5.12 | $5.12 | 171,300 | — | — |
| 2021-12-27 | $5.32 | $5.32 | 195,950 | — | — |
| 2021-12-23 | $5.68 | $5.68 | 93,975 | — | — |
| 2021-12-22 | $5.72 | $5.72 | 177,650 | — | — |
| 2021-12-21 | $5.76 | $5.76 | 138,575 | — | — |
| 2021-12-20 | $5.52 | $5.52 | 87,475 | — | — |
| 2021-12-17 | $5.76 | $5.76 | 122,725 | — | — |
| 2021-12-16 | $5.68 | $5.68 | 106,225 | — | — |
| 2021-12-15 | $5.96 | $5.96 | 167,675 | — | — |
| 2021-12-14 | $5.60 | $5.60 | 95,750 | — | — |
| 2021-12-13 | $5.80 | $5.80 | 117,175 | — | — |
| 2021-12-10 | $6.24 | $6.24 | 283,125 | — | — |
| 2021-12-09 | $6.16 | $6.16 | 139,900 | — | — |
| 2021-12-08 | $6.52 | $6.52 | 202,175 | — | — |
| 2021-12-07 | $6.16 | $6.16 | 240,550 | — | — |
| 2021-12-06 | $5.88 | $5.88 | 192,350 | — | — |
| 2021-12-03 | $5.72 | $5.72 | 266,450 | — | — |
| 2021-12-02 | $6.08 | $6.08 | 216,200 | — | — |
| 2021-12-01 | $6.12 | $6.12 | 387,675 | — | — |
| 2021-11-30 | $6.52 | $6.52 | 169,900 | — | — |
| 2021-11-29 | $6.64 | $6.64 | 336,900 | — | — |
| 2021-11-26 | $7.12 | $7.12 | 145,500 | — | — |
| 2021-11-24 | $7.16 | $7.16 | 182,075 | — | — |
| 2021-11-23 | $7.36 | $7.36 | 237,750 | — | — |
| 2021-11-22 | $7.44 | $7.44 | 504,325 | — | — |
| 2021-11-19 | $8.24 | $8.24 | 149,525 | — | — |
| 2021-11-18 | $8.52 | $8.52 | 338,300 | — | — |
| 2021-11-17 | $9.32 | $9.32 | 212,050 | — | — |
| 2021-11-16 | $9.64 | $9.64 | 363,875 | — | — |
| 2021-11-15 | $9.28 | $9.28 | 563,075 | — | — |
| 2021-11-12 | $9.32 | $9.32 | 564,000 | — | — |
| 2021-11-11 | $8.44 | $8.44 | 1,197,000 | — | — |
| 2021-11-10 | $8.12 | $8.12 | 431,900 | — | — |
| 2021-11-09 | $8.20 | $8.20 | 151,000 | — | — |
| 2021-11-08 | $8.52 | $8.52 | 356,950 | — | — |
| 2021-11-05 | $7.96 | $7.96 | 146,075 | — | — |
| 2021-11-04 | $8.08 | $8.08 | 206,250 | — | — |
| 2021-11-03 | $8.32 | $8.32 | 185,625 | — | — |
| 2021-11-02 | $8.24 | $8.24 | 243,775 | — | — |
| 2021-11-01 | $8.48 | $8.48 | 304,125 | — | — |
| 2021-10-29 | $8.16 | $8.16 | 241,000 | — | — |
| 2021-10-28 | $8.24 | $8.24 | 246,725 | — | — |
| 2021-10-27 | $7.98 | $7.98 | 267,225 | — | — |
| 2021-10-26 | $8.24 | $8.24 | 516,375 | — | — |
| 2021-10-25 | $9.16 | $9.16 | 1,898,425 | — | — |
| 2021-10-22 | $8.96 | $8.96 | 5,654,050 | — | — |
| 2021-10-21 | $7.68 | $7.68 | 82,925 | — | — |
| 2021-10-20 | $7.64 | $7.64 | 90,375 | — | — |
| 2021-10-19 | $7.56 | $7.56 | 121,175 | — | — |
| 2021-10-18 | $7.56 | $7.56 | 76,775 | — | — |
| 2021-10-15 | $7.60 | $7.60 | 135,175 | — | — |
| 2021-10-14 | $7.84 | $7.84 | 60,075 | — | — |
| 2021-10-13 | $7.72 | $7.72 | 69,225 | — | — |
| 2021-10-12 | $7.72 | $7.72 | 228,025 | — | — |
| 2021-10-11 | $7.52 | $7.52 | 72,325 | — | — |
| 2021-10-08 | $7.68 | $7.68 | 62,275 | — | — |
| 2021-10-07 | $7.76 | $7.76 | 91,275 | — | — |
| 2021-10-06 | $7.52 | $7.52 | 101,350 | — | — |
| 2021-10-05 | $7.64 | $7.64 | 253,425 | — | — |
| 2021-10-04 | $7.60 | $7.60 | 174,250 | — | — |
| 2021-10-01 | $7.80 | $7.80 | 170,100 | — | — |
| 2021-09-30 | $7.68 | $7.68 | 275,275 | — | — |
| 2021-09-29 | $8.04 | $8.04 | 807,650 | — | — |
| 2021-09-28 | $7.96 | $7.96 | 81,775 | — | — |
| 2021-09-27 | $8.28 | $8.28 | 92,150 | — | — |
| 2021-09-24 | $8.00 | $8.00 | 152,250 | — | — |
| 2021-09-23 | $8.40 | $8.40 | 158,900 | — | — |
| 2021-09-22 | $8.28 | $8.28 | 211,475 | — | — |
| 2021-09-21 | $7.96 | $7.96 | 134,250 | — | — |
| 2021-09-20 | $7.78 | $7.78 | 246,175 | — | — |
| 2021-09-17 | $8.48 | $8.48 | 113,850 | — | — |
| 2021-09-16 | $8.28 | $8.28 | 81,250 | — | — |
| 2021-09-15 | $8.32 | $8.32 | 89,300 | — | — |
| 2021-09-14 | $8.32 | $8.32 | 319,175 | — | — |
| 2021-09-13 | $8.76 | $8.76 | 138,025 | — | — |
| 2021-09-10 | $9.08 | $9.08 | 85,375 | — | — |
| 2021-09-09 | $9.20 | $9.20 | 149,925 | — | — |
| 2021-09-08 | $8.72 | $8.72 | 128,525 | — | — |
| 2021-09-07 | $9.08 | $9.08 | 131,300 | — | — |
| 2021-09-03 | $9.44 | $9.44 | 109,750 | — | — |
| 2021-09-02 | $9.72 | $9.72 | 136,825 | — | — |
| 2021-09-01 | $9.60 | $9.60 | 323,900 | — | — |
| 2021-08-31 | $9.84 | $9.84 | 385,675 | — | — |
| 2021-08-30 | $9.24 | $9.24 | 115,050 | — | — |
| 2021-08-27 | $9.12 | $9.12 | 271,550 | — | — |
| 2021-08-26 | $8.64 | $8.64 | 118,800 | — | — |
| 2021-08-25 | $8.84 | $8.84 | 166,550 | — | — |
| 2021-08-24 | $8.88 | $8.88 | 231,150 | — | — |
| 2021-08-23 | $8.52 | $8.52 | 375,400 | — | — |
| 2021-08-20 | $8.08 | $8.08 | 187,275 | — | — |
| 2021-08-19 | $7.96 | $7.96 | 300,800 | — | — |
| 2021-08-18 | $8.08 | $8.08 | 360,275 | — | — |
| 2021-08-17 | $7.56 | $7.56 | 390,575 | — | — |
| 2021-08-16 | $7.84 | $7.84 | 285,175 | — | — |
| 2021-08-13 | $8.24 | $8.24 | 279,900 | — | — |
| 2021-08-12 | $8.76 | $8.76 | 251,150 | — | — |
| 2021-08-11 | $9.04 | $9.04 | 170,200 | — | — |
| 2021-08-10 | $9.04 | $9.04 | 146,100 | — | — |
| 2021-08-09 | $9.20 | $9.20 | 136,800 | — | — |
| 2021-08-06 | $9.04 | $9.04 | 94,000 | — | — |
| 2021-08-05 | $8.76 | $8.76 | 109,550 | — | — |
| 2021-08-04 | $8.68 | $8.68 | 83,325 | — | — |
| 2021-08-03 | $8.76 | $8.76 | 132,675 | — | — |
| 2021-08-02 | $9.08 | $9.08 | 100,675 | — | — |
| 2021-07-30 | $9.00 | $9.00 | 144,600 | — | — |
| 2021-07-29 | $8.84 | $8.84 | 118,550 | — | — |
| 2021-07-28 | $9.08 | $9.08 | 314,450 | — | — |
| 2021-07-27 | $8.40 | $8.40 | 250,400 | — | — |
| 2021-07-26 | $8.60 | $8.60 | 239,500 | — | — |
| 2021-07-23 | $8.76 | $8.76 | 685,600 | — | — |
| 2021-07-22 | $8.72 | $8.72 | 169,025 | — | — |
| 2021-07-21 | $9.00 | $9.00 | 375,225 | — | — |
| 2021-07-20 | $8.68 | $8.68 | 414,350 | — | — |
| 2021-07-19 | $8.76 | $8.76 | 285,000 | — | — |
| 2021-07-16 | $8.60 | $8.60 | 693,500 | — | — |
| 2021-07-15 | $8.92 | $8.92 | 253,225 | — | — |
| 2021-07-14 | $8.80 | $8.80 | 336,075 | — | — |
| 2021-07-13 | $8.96 | $8.96 | 198,400 | — | — |
| 2021-07-12 | $9.40 | $9.40 | 513,100 | — | — |
| 2021-07-09 | $10.04 | $10.04 | 368,950 | — | — |
| 2021-07-08 | $9.00 | $9.00 | 307,075 | — | — |
| 2021-07-07 | $9.52 | $9.52 | 741,275 | — | — |
| 2021-07-06 | $9.76 | $9.76 | 532,825 | — | — |
| 2021-07-02 | $9.40 | $9.40 | 256,050 | — | — |
| 2021-07-01 | $9.88 | $9.88 | 200,025 | — | — |
| 2021-06-30 | $10.20 | $10.20 | 786,450 | — | — |
| 2021-06-29 | $10.04 | $10.04 | 436,750 | — | — |
| 2021-06-28 | $10.48 | $10.48 | 287,625 | — | — |
| 2021-06-25 | $10.40 | $10.40 | 285,525 | — | — |
| 2021-06-24 | $10.44 | $10.44 | 608,875 | — | — |
| 2021-06-23 | $10.80 | $10.80 | 205,400 | — | — |
| 2021-06-22 | $10.60 | $10.60 | 214,875 | — | — |
| 2021-06-21 | $10.60 | $10.60 | 253,825 | — | — |
| 2021-06-18 | $10.24 | $10.24 | 259,725 | — | — |
| 2021-06-17 | $10.48 | $10.48 | 254,625 | — | — |
| 2021-06-16 | $10.60 | $10.60 | 270,075 | — | — |
| 2021-06-15 | $10.40 | $10.40 | 385,325 | — | — |
| 2021-06-14 | $11.28 | $11.28 | 320,075 | — | — |
| 2021-06-11 | $11.08 | $11.08 | 340,000 | — | — |
| 2021-06-10 | $11.36 | $11.36 | 285,250 | — | — |
| 2021-06-09 | $11.44 | $11.44 | 226,450 | — | — |
| 2021-06-08 | $11.72 | $11.72 | 409,950 | — | — |
| 2021-06-07 | $11.96 | $11.96 | 287,650 | — | — |
| 2021-06-04 | $11.60 | $11.60 | 326,500 | — | — |
| 2021-06-03 | $11.16 | $11.16 | 415,825 | — | — |
| 2021-06-02 | $12.20 | $12.20 | 462,500 | — | — |
| 2021-06-01 | $11.12 | $11.12 | 387,250 | — | — |
| 2021-05-28 | $11.12 | $11.12 | 376,650 | — | — |
| 2021-05-27 | $11.36 | $11.36 | 620,900 | — | — |
| 2021-05-26 | $11.32 | $11.32 | 371,300 | — | — |
| 2021-05-25 | $10.52 | $10.52 | 347,950 | — | — |
| 2021-05-24 | $10.96 | $10.96 | 427,600 | — | — |
| 2021-05-21 | $11.36 | $11.36 | 298,750 | — | — |
| 2021-05-20 | $11.60 | $11.60 | 464,775 | — | — |
| 2021-05-19 | $11.48 | $11.48 | 621,975 | — | — |
| 2021-05-18 | $11.84 | $11.84 | 883,150 | — | — |
| 2021-05-17 | $11.32 | $11.32 | 1,562,800 | — | — |
| 2021-05-14 | $9.12 | $9.12 | 1,682,600 | — | — |
| 2021-05-13 | $11.28 | $11.28 | 749,150 | — | — |
| 2021-05-12 | $11.88 | $11.88 | 293,000 | — | — |
| 2021-05-11 | $12.84 | $12.84 | 445,875 | — | — |
| 2021-05-10 | $12.12 | $12.12 | 566,200 | — | — |
| 2021-05-07 | $14.20 | $14.20 | 345,575 | — | — |
| 2021-05-06 | $13.16 | $13.16 | 572,025 | — | — |
| 2021-05-05 | $14.16 | $14.16 | 247,800 | — | — |
| 2021-05-04 | $14.80 | $14.80 | 448,425 | — | — |
| 2021-05-03 | $14.24 | $14.24 | 425,525 | — | — |
| 2021-04-30 | $14.68 | $14.68 | 268,700 | — | — |
| 2021-04-29 | $15.16 | $15.16 | 429,075 | — | — |
| 2021-04-28 | $15.88 | $15.88 | 710,325 | — | — |
| 2021-04-27 | $15.44 | $15.44 | 379,800 | — | — |
| 2021-04-26 | $15.60 | $15.60 | 389,500 | — | — |
| 2021-04-23 | $15.16 | $15.16 | 280,550 | — | — |
| 2021-04-22 | $14.56 | $14.56 | 490,675 | — | — |
| 2021-04-21 | $14.36 | $14.36 | 564,050 | — | — |
| 2021-04-20 | $13.36 | $13.36 | 782,100 | — | — |
| 2021-04-19 | $14.20 | $14.20 | 655,650 | — | — |
| 2021-04-16 | $14.96 | $14.96 | 678,575 | — | — |
| 2021-04-15 | $15.68 | $15.68 | 678,550 | — | — |
| 2021-04-14 | $16.72 | $16.72 | 1,071,250 | — | — |
| 2021-04-13 | $18.76 | $18.76 | 3,356,125 | — | — |
| 2021-04-12 | $21.32 | $21.32 | 2,713,800 | — | — |
| 2021-04-09 | $20.44 | $20.44 | 917,775 | — | — |
| 2021-04-08 | $20.16 | $20.16 | 1,807,800 | — | — |
| 2021-04-07 | $18.28 | $18.28 | 1,841,125 | — | — |
| 2021-04-06 | $18.28 | $18.28 | 658,100 | — | — |
| 2021-04-05 | $17.80 | $17.80 | 1,168,800 | — | — |
| 2021-04-01 | $15.40 | $15.40 | 453,850 | — | — |
| 2021-03-31 | $15.08 | $15.08 | 1,186,075 | — | — |
| 2021-03-30 | $15.84 | $15.84 | 662,975 | — | — |
| 2021-03-29 | $15.60 | $15.60 | 1,397,550 | — | — |
| 2021-03-26 | $16.20 | $16.20 | 926,625 | — | — |
| 2021-03-25 | $17.00 | $17.00 | 898,350 | — | — |
| 2021-03-24 | $15.72 | $15.72 | 597,750 | — | — |
| 2021-03-23 | $17.32 | $17.32 | 456,775 | — | — |
| 2021-03-22 | $18.12 | $18.12 | 623,100 | — | — |
| 2021-03-19 | $18.08 | $18.08 | 737,175 | — | — |
| 2021-03-18 | $16.72 | $16.72 | 390,500 | — | — |
| 2021-03-17 | $18.20 | $18.20 | 563,925 | — | — |
| 2021-03-16 | $16.60 | $16.60 | 377,975 | — | — |
| 2021-03-15 | $18.00 | $18.00 | 438,550 | — | — |
| 2021-03-12 | $17.76 | $17.76 | 497,300 | — | — |
| 2021-03-11 | $16.52 | $16.52 | 487,900 | — | — |
| 2021-03-10 | $15.36 | $15.36 | 548,725 | — | — |
| 2021-03-09 | $15.76 | $15.76 | 491,275 | — | — |
| 2021-03-08 | $13.40 | $13.40 | 628,000 | — | — |
| 2021-03-05 | $13.28 | $13.28 | 1,040,250 | — | — |
| 2021-03-04 | $13.84 | $13.84 | 977,050 | — | — |
| 2021-03-03 | $15.88 | $15.88 | 612,000 | — | — |
| 2021-03-02 | $16.68 | $16.68 | 269,150 | — | — |
| 2021-03-01 | $17.04 | $17.04 | 396,725 | — | — |
| 2021-02-26 | $16.04 | $16.04 | 493,800 | — | — |
| 2021-02-25 | $16.28 | $16.28 | 491,950 | — | — |
| 2021-02-24 | $17.88 | $17.88 | 819,900 | — | — |
| 2021-02-23 | $16.40 | $16.40 | 1,622,875 | — | — |
| 2021-02-22 | $17.28 | $17.28 | 618,325 | — | — |
| 2021-02-19 | $17.36 | $17.36 | 725,975 | — | — |
| 2021-02-18 | $17.72 | $17.72 | 981,450 | — | — |
| 2021-02-17 | $18.96 | $18.96 | 1,354,750 | — | — |
| 2021-02-16 | $20.08 | $20.08 | 1,414,550 | — | — |
| 2021-02-12 | $19.12 | $19.12 | 1,631,425 | — | — |
| 2021-02-11 | $18.88 | $18.88 | 699,225 | — | — |
| 2021-02-10 | $20.00 | $20.00 | 1,138,150 | — | — |
| 2021-02-09 | $21.12 | $21.12 | 766,900 | — | — |
| 2021-02-08 | $21.68 | $21.68 | 1,219,800 | — | — |
| 2021-02-05 | $19.44 | $19.44 | 643,900 | — | — |
| 2021-02-04 | $19.72 | $19.72 | 794,875 | — | — |
| 2021-02-03 | $20.00 | $20.00 | 905,900 | — | — |
| 2021-02-02 | $20.92 | $20.92 | 1,082,150 | — | — |
| 2021-02-01 | $18.88 | $18.88 | 1,589,950 | — | — |
| 2021-01-29 | $19.16 | $19.16 | 1,086,950 | — | — |
| 2021-01-28 | $20.34 | $20.34 | 1,627,925 | — | — |
| 2021-01-27 | $20.72 | $20.72 | 2,455,750 | — | — |
| 2021-01-26 | $26.00 | $26.00 | 2,300,325 | — | — |
| 2021-01-25 | $28.04 | $28.04 | 6,330,750 | — | — |
| 2021-01-22 | $18.84 | $18.84 | 1,318,725 | — | — |
| 2021-01-21 | $16.76 | $16.76 | 1,257,400 | — | — |
| 2021-01-20 | $16.76 | $16.76 | 2,408,225 | — | — |
| 2021-01-19 | $17.52 | $17.52 | 3,916,425 | — | — |
| 2021-01-15 | $12.82 | $12.82 | 1,994,750 | — | — |
| 2021-01-14 | $12.76 | $12.76 | 3,222,700 | — | — |
| 2021-01-13 | $10.36 | $10.36 | 1,369,400 | — | — |
| 2021-01-12 | $9.48 | $9.48 | 1,939,700 | — | — |
| 2021-01-11 | $9.92 | $9.92 | 2,510,050 | — | — |
| 2021-01-08 | $9.00 | $9.00 | 4,281,850 | — | — |
| 2021-01-07 | $7.28 | $7.28 | 789,225 | — | — |
| 2021-01-06 | $6.88 | $6.88 | 901,825 | — | — |
| 2021-01-05 | $7.32 | $7.32 | 1,442,400 | — | — |
| 2021-01-04 | $7.24 | $7.24 | 991,425 | — | — |