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
- 2013-09-23 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 | $4.68 | $4.68 | 1,803,400 | — | — |
| 2021-12-30 | $4.72 | $4.72 | 2,441,800 | — | — |
| 2021-12-29 | $4.60 | $4.60 | 1,588,600 | — | — |
| 2021-12-28 | $4.80 | $4.80 | 1,959,800 | — | — |
| 2021-12-27 | $4.92 | $4.92 | 1,633,600 | — | — |
| 2021-12-23 | $5.11 | $5.11 | 1,265,900 | — | — |
| 2021-12-22 | $5.09 | $5.09 | 926,900 | — | — |
| 2021-12-21 | $5.14 | $5.14 | 1,269,400 | — | — |
| 2021-12-20 | $4.97 | $4.97 | 1,178,300 | — | — |
| 2021-12-17 | $5.15 | $5.15 | 2,106,800 | — | — |
| 2021-12-16 | $5.00 | $5.00 | 1,740,600 | — | — |
| 2021-12-15 | $5.14 | $5.14 | 2,328,100 | — | — |
| 2021-12-14 | $5.11 | $5.11 | 1,632,500 | — | — |
| 2021-12-13 | $5.20 | $5.20 | 1,655,900 | — | — |
| 2021-12-10 | $5.49 | $5.49 | 1,975,000 | — | — |
| 2021-12-09 | $5.62 | $5.62 | 1,578,400 | — | — |
| 2021-12-08 | $5.82 | $5.82 | 1,255,000 | — | — |
| 2021-12-07 | $5.76 | $5.76 | 1,750,000 | — | — |
| 2021-12-06 | $5.50 | $5.50 | 2,701,400 | — | — |
| 2021-12-03 | $5.41 | $5.41 | 2,017,200 | — | — |
| 2021-12-02 | $5.77 | $5.77 | 1,648,500 | — | — |
| 2021-12-01 | $5.64 | $5.64 | 2,077,700 | — | — |
| 2021-11-30 | $5.99 | $5.99 | 1,746,400 | — | — |
| 2021-11-29 | $6.13 | $6.13 | 2,220,800 | — | — |
| 2021-11-26 | $6.13 | $6.13 | 1,407,600 | — | — |
| 2021-11-24 | $6.48 | $6.48 | 1,308,500 | — | — |
| 2021-11-23 | $6.49 | $6.49 | 1,619,900 | — | — |
| 2021-11-22 | $6.56 | $6.56 | 1,746,100 | — | — |
| 2021-11-19 | $6.61 | $6.61 | 1,656,100 | — | — |
| 2021-11-18 | $6.63 | $6.63 | 2,010,100 | — | — |
| 2021-11-17 | $6.75 | $6.75 | 2,301,000 | — | — |
| 2021-11-16 | $6.95 | $6.95 | 1,845,300 | — | — |
| 2021-11-15 | $7.02 | $7.02 | 1,287,800 | — | — |
| 2021-11-12 | $7.17 | $7.17 | 1,532,100 | — | — |
| 2021-11-11 | $6.97 | $6.97 | 967,000 | — | — |
| 2021-11-10 | $6.92 | $6.92 | 2,092,900 | — | — |
| 2021-11-09 | $7.07 | $7.07 | 2,170,500 | — | — |
| 2021-11-08 | $7.16 | $7.16 | 1,314,800 | — | — |
| 2021-11-05 | $7.02 | $7.02 | 1,452,000 | — | — |
| 2021-11-04 | $7.18 | $7.18 | 1,307,900 | — | — |
| 2021-11-03 | $7.23 | $7.23 | 2,674,800 | — | — |
| 2021-11-02 | $7.17 | $7.17 | 2,063,700 | — | — |
| 2021-11-01 | $7.04 | $7.04 | 2,150,200 | — | — |
| 2021-10-29 | $6.79 | $6.79 | 1,843,200 | — | — |
| 2021-10-28 | $6.76 | $6.76 | 3,156,200 | — | — |
| 2021-10-27 | $6.50 | $6.50 | 2,034,200 | — | — |
| 2021-10-26 | $6.59 | $6.59 | 2,922,600 | — | — |
| 2021-10-25 | $6.86 | $6.86 | 7,125,800 | — | — |
| 2021-10-22 | $6.78 | $6.78 | 5,495,000 | — | — |
| 2021-10-21 | $7.05 | $7.05 | 2,321,600 | — | — |
| 2021-10-20 | $7.21 | $7.21 | 2,098,600 | — | — |
| 2021-10-19 | $7.41 | $7.41 | 8,440,400 | — | — |
| 2021-10-18 | $7.15 | $7.15 | 1,639,700 | — | — |
| 2021-10-15 | $7.01 | $7.01 | 1,230,900 | — | — |
| 2021-10-14 | $7.01 | $7.01 | 1,891,300 | — | — |
| 2021-10-13 | $6.94 | $6.94 | 1,023,500 | — | — |
| 2021-10-12 | $6.89 | $6.89 | 749,200 | — | — |
| 2021-10-11 | $6.90 | $6.90 | 686,300 | — | — |
| 2021-10-08 | $6.87 | $6.87 | 848,500 | — | — |
| 2021-10-07 | $6.89 | $6.89 | 1,315,100 | — | — |
| 2021-10-06 | $6.71 | $6.71 | 2,210,900 | — | — |
| 2021-10-05 | $6.72 | $6.72 | 1,084,900 | — | — |
| 2021-10-04 | $6.67 | $6.67 | 1,526,400 | — | — |
| 2021-10-01 | $6.96 | $6.96 | 1,535,700 | — | — |
| 2021-09-30 | $6.81 | $6.81 | 1,462,000 | — | — |
| 2021-09-29 | $6.78 | $6.78 | 2,399,700 | — | — |
| 2021-09-28 | $7.05 | $7.05 | 1,254,600 | — | — |
| 2021-09-27 | $7.21 | $7.21 | 2,042,600 | — | — |
| 2021-09-24 | $7.04 | $7.04 | 793,500 | — | — |
| 2021-09-23 | $7.19 | $7.19 | 1,109,200 | — | — |
| 2021-09-22 | $7.06 | $7.06 | 1,327,900 | — | — |
| 2021-09-21 | $7.02 | $7.02 | 1,135,800 | — | — |
| 2021-09-20 | $6.92 | $6.92 | 2,263,700 | — | — |
| 2021-09-17 | $7.25 | $7.25 | 1,688,100 | — | — |
| 2021-09-16 | $7.12 | $7.12 | 1,358,700 | — | — |
| 2021-09-15 | $6.98 | $6.98 | 1,943,100 | — | — |
| 2021-09-14 | $6.93 | $6.93 | 1,605,200 | — | — |
| 2021-09-13 | $7.12 | $7.12 | 1,411,700 | — | — |
| 2021-09-10 | $7.00 | $7.00 | 1,579,600 | — | — |
| 2021-09-09 | $7.24 | $7.24 | 1,765,000 | — | — |
| 2021-09-08 | $7.03 | $7.03 | 1,354,100 | — | — |
| 2021-09-07 | $7.26 | $7.26 | 1,711,000 | — | — |
| 2021-09-03 | $7.22 | $7.22 | 1,014,800 | — | — |
| 2021-09-02 | $7.29 | $7.29 | 1,534,400 | — | — |
| 2021-09-01 | $7.16 | $7.16 | 898,800 | — | — |
| 2021-08-31 | $7.28 | $7.28 | 1,463,500 | — | — |
| 2021-08-30 | $7.23 | $7.23 | 1,105,300 | — | — |
| 2021-08-27 | $7.21 | $7.21 | 1,162,200 | — | — |
| 2021-08-26 | $7.10 | $7.10 | 1,192,900 | — | — |
| 2021-08-25 | $7.11 | $7.11 | 1,662,800 | — | — |
| 2021-08-24 | $7.23 | $7.23 | 2,025,900 | — | — |
| 2021-08-23 | $7.01 | $7.01 | 1,489,300 | — | — |
| 2021-08-20 | $6.86 | $6.86 | 1,148,700 | — | — |
| 2021-08-19 | $6.73 | $6.73 | 1,823,600 | — | — |
| 2021-08-18 | $6.88 | $6.88 | 1,729,700 | — | — |
| 2021-08-17 | $6.86 | $6.86 | 2,949,200 | — | — |
| 2021-08-16 | $7.16 | $7.16 | 1,783,000 | — | — |
| 2021-08-13 | $7.45 | $7.45 | 1,294,000 | — | — |
| 2021-08-12 | $7.74 | $7.74 | 1,664,700 | — | — |
| 2021-08-11 | $7.51 | $7.51 | 2,013,300 | — | — |
| 2021-08-10 | $7.24 | $7.24 | 2,592,200 | — | — |
| 2021-08-09 | $7.41 | $7.41 | 1,176,200 | — | — |
| 2021-08-06 | $7.52 | $7.52 | 743,100 | — | — |
| 2021-08-05 | $7.47 | $7.47 | 1,156,900 | — | — |
| 2021-08-04 | $7.23 | $7.23 | 1,634,700 | — | — |
| 2021-08-03 | $7.42 | $7.42 | 2,902,500 | — | — |
| 2021-08-02 | $7.45 | $7.45 | 1,312,700 | — | — |
| 2021-07-30 | $7.38 | $7.38 | 1,156,600 | — | — |
| 2021-07-29 | $7.26 | $7.26 | 801,200 | — | — |
| 2021-07-28 | $7.31 | $7.31 | 1,324,400 | — | — |
| 2021-07-27 | $7.18 | $7.18 | 1,351,100 | — | — |
| 2021-07-26 | $7.28 | $7.28 | 799,700 | — | — |
| 2021-07-23 | $7.27 | $7.27 | 1,201,400 | — | — |
| 2021-07-22 | $7.35 | $7.35 | 1,110,600 | — | — |
| 2021-07-21 | $7.79 | $7.79 | 1,371,300 | — | — |
| 2021-07-20 | $7.54 | $7.54 | 1,924,100 | — | — |
| 2021-07-19 | $7.12 | $7.12 | 1,810,900 | — | — |
| 2021-07-16 | $7.06 | $7.06 | 1,581,300 | — | — |
| 2021-07-15 | $7.39 | $7.39 | 2,294,000 | — | — |
| 2021-07-14 | $7.42 | $7.42 | 1,542,800 | — | — |
| 2021-07-13 | $7.69 | $7.69 | 1,056,900 | — | — |
| 2021-07-12 | $7.98 | $7.98 | 1,411,800 | — | — |
| 2021-07-09 | $8.11 | $8.11 | 1,057,200 | — | — |
| 2021-07-08 | $8.01 | $8.01 | 1,707,100 | — | — |
| 2021-07-07 | $7.84 | $7.84 | 1,350,900 | — | — |
| 2021-07-06 | $8.02 | $8.02 | 1,783,000 | — | — |
| 2021-07-02 | $8.05 | $8.05 | 1,747,800 | — | — |
| 2021-07-01 | $8.32 | $8.32 | 1,991,800 | — | — |
| 2021-06-30 | $8.32 | $8.32 | 1,714,700 | — | — |
| 2021-06-29 | $8.64 | $8.64 | 3,597,400 | — | — |
| 2021-06-28 | $8.81 | $8.81 | 1,321,900 | — | — |
| 2021-06-25 | $8.95 | $8.95 | 5,368,200 | — | — |
| 2021-06-24 | $9.17 | $9.17 | 1,483,900 | — | — |
| 2021-06-23 | $9.05 | $9.05 | 2,298,500 | — | — |
| 2021-06-22 | $8.93 | $8.93 | 3,526,200 | — | — |
| 2021-06-21 | $8.56 | $8.56 | 2,476,700 | — | — |
| 2021-06-18 | $8.76 | $8.76 | 2,166,900 | — | — |
| 2021-06-17 | $9.00 | $9.00 | 3,522,600 | — | — |
| 2021-06-16 | $9.11 | $9.11 | 2,590,800 | — | — |
| 2021-06-15 | $8.81 | $8.81 | 3,750,200 | — | — |
| 2021-06-14 | $9.21 | $9.21 | 3,514,000 | — | — |
| 2021-06-11 | $9.24 | $9.24 | 3,392,500 | — | — |
| 2021-06-10 | $9.14 | $9.14 | 6,687,700 | — | — |
| 2021-06-09 | $9.77 | $9.77 | 10,101,800 | — | — |
| 2021-06-08 | $11.05 | $11.05 | 26,139,200 | — | — |
| 2021-06-07 | $8.67 | $8.67 | 3,741,500 | — | — |
| 2021-06-04 | $8.30 | $8.30 | 4,699,900 | — | — |
| 2021-06-03 | $8.06 | $8.06 | 4,685,000 | — | — |
| 2021-06-02 | $8.66 | $8.66 | 14,310,800 | — | — |
| 2021-06-01 | $7.51 | $7.51 | 3,033,500 | — | — |
| 2021-05-28 | $7.12 | $7.12 | 2,858,600 | — | — |
| 2021-05-27 | $7.42 | $7.42 | 4,294,100 | — | — |
| 2021-05-26 | $7.02 | $7.02 | 2,112,300 | — | — |
| 2021-05-25 | $6.66 | $6.66 | 2,022,000 | — | — |
| 2021-05-24 | $6.48 | $6.48 | 3,268,400 | — | — |
| 2021-05-21 | $6.71 | $6.71 | 2,640,600 | — | — |
| 2021-05-20 | $6.69 | $6.69 | 1,313,200 | — | — |
| 2021-05-19 | $6.59 | $6.59 | 2,138,400 | — | — |
| 2021-05-18 | $6.87 | $6.87 | 1,251,800 | — | — |
| 2021-05-17 | $6.87 | $6.87 | 1,948,700 | — | — |
| 2021-05-14 | $6.75 | $6.75 | 2,254,200 | — | — |
| 2021-05-13 | $6.44 | $6.44 | 4,282,100 | — | — |
| 2021-05-12 | $6.78 | $6.78 | 2,487,700 | — | — |
| 2021-05-11 | $7.19 | $7.19 | 2,151,700 | — | — |
| 2021-05-10 | $7.02 | $7.02 | 1,653,400 | — | — |
| 2021-05-07 | $7.28 | $7.28 | 2,377,700 | — | — |
| 2021-05-06 | $6.87 | $6.87 | 2,408,400 | — | — |
| 2021-05-05 | $7.02 | $7.02 | 1,692,900 | — | — |
| 2021-05-04 | $7.16 | $7.16 | 2,883,500 | — | — |
| 2021-05-03 | $7.43 | $7.43 | 1,131,300 | — | — |
| 2021-04-30 | $7.46 | $7.46 | 1,330,900 | — | — |
| 2021-04-29 | $7.53 | $7.53 | 2,392,500 | — | — |
| 2021-04-28 | $7.82 | $7.82 | 1,637,900 | — | — |
| 2021-04-27 | $7.74 | $7.74 | 1,658,500 | — | — |
| 2021-04-26 | $7.84 | $7.84 | 4,662,400 | — | — |
| 2021-04-23 | $7.48 | $7.48 | 2,256,500 | — | — |
| 2021-04-22 | $7.21 | $7.21 | 2,115,300 | — | — |
| 2021-04-21 | $7.36 | $7.36 | 2,130,800 | — | — |
| 2021-04-20 | $7.11 | $7.11 | 2,174,500 | — | — |
| 2021-04-19 | $7.36 | $7.36 | 1,857,600 | — | — |
| 2021-04-16 | $7.42 | $7.42 | 2,153,400 | — | — |
| 2021-04-15 | $7.26 | $7.26 | 1,986,000 | — | — |
| 2021-04-14 | $7.36 | $7.36 | 3,557,100 | — | — |
| 2021-04-13 | $7.29 | $7.29 | 2,714,900 | — | — |
| 2021-04-12 | $7.25 | $7.25 | 6,250,800 | — | — |
| 2021-04-09 | $7.91 | $7.91 | 2,589,300 | — | — |
| 2021-04-08 | $7.94 | $7.94 | 2,133,200 | — | — |
| 2021-04-07 | $8.03 | $8.03 | 1,883,700 | — | — |
| 2021-04-06 | $8.31 | $8.31 | 1,422,900 | — | — |
| 2021-04-05 | $8.34 | $8.34 | 2,053,200 | — | — |
| 2021-04-01 | $8.29 | $8.29 | 4,892,500 | — | — |
| 2021-03-31 | $7.87 | $7.87 | 2,783,500 | — | — |
| 2021-03-30 | $8.05 | $8.05 | 2,276,600 | — | — |
| 2021-03-29 | $7.96 | $7.96 | 2,057,700 | — | — |
| 2021-03-26 | $8.31 | $8.31 | 3,402,700 | — | — |
| 2021-03-25 | $8.10 | $8.10 | 5,365,700 | — | — |
| 2021-03-24 | $7.65 | $7.65 | 4,239,600 | — | — |
| 2021-03-23 | $8.09 | $8.09 | 2,688,100 | — | — |
| 2021-03-22 | $8.24 | $8.24 | 3,704,000 | — | — |
| 2021-03-19 | $8.32 | $8.32 | 3,851,300 | — | — |
| 2021-03-18 | $8.04 | $8.04 | 4,361,700 | — | — |
| 2021-03-17 | $8.48 | $8.48 | 10,438,900 | — | — |
| 2021-03-16 | $8.75 | $8.75 | 10,662,100 | — | — |
| 2021-03-15 | $9.53 | $9.53 | 8,694,100 | — | — |
| 2021-03-12 | $9.77 | $9.77 | 5,943,400 | — | — |
| 2021-03-11 | $9.53 | $9.53 | 10,123,200 | — | — |
| 2021-03-10 | $9.20 | $9.20 | 11,188,800 | — | — |
| 2021-03-09 | $8.62 | $8.62 | 10,526,100 | — | — |
| 2021-03-08 | $7.62 | $7.62 | 3,419,500 | — | — |
| 2021-03-05 | $7.60 | $7.60 | 5,687,500 | — | — |
| 2021-03-04 | $8.07 | $8.07 | 6,439,000 | — | — |
| 2021-03-03 | $8.51 | $8.51 | 4,471,200 | — | — |
| 2021-03-02 | $9.17 | $9.17 | 4,782,400 | — | — |
| 2021-03-01 | $9.15 | $9.15 | 5,903,800 | — | — |
| 2021-02-26 | $8.62 | $8.62 | 3,497,000 | — | — |
| 2021-02-25 | $8.82 | $8.82 | 5,120,800 | — | — |
| 2021-02-24 | $9.09 | $9.09 | 7,481,400 | — | — |
| 2021-02-23 | $8.80 | $8.80 | 7,923,800 | — | — |
| 2021-02-22 | $9.06 | $9.06 | 3,390,900 | — | — |
| 2021-02-19 | $9.34 | $9.34 | 3,231,700 | — | — |
| 2021-02-18 | $9.41 | $9.41 | 6,957,800 | — | — |
| 2021-02-17 | $9.93 | $9.93 | 4,883,800 | — | — |
| 2021-02-16 | $10.30 | $10.30 | 4,191,200 | — | — |
| 2021-02-12 | $10.78 | $10.78 | 3,720,200 | — | — |
| 2021-02-11 | $11.15 | $11.15 | 4,508,700 | — | — |
| 2021-02-10 | $11.42 | $11.42 | 5,766,600 | — | — |
| 2021-02-09 | $11.89 | $11.89 | 8,279,700 | — | — |
| 2021-02-08 | $11.34 | $11.34 | 6,616,600 | — | — |
| 2021-02-05 | $10.72 | $10.72 | 5,618,000 | — | — |
| 2021-02-04 | $10.74 | $10.74 | 12,170,400 | — | — |
| 2021-02-03 | $10.98 | $10.98 | 43,527,400 | — | — |
| 2021-02-02 | $9.44 | $9.44 | 5,636,100 | — | — |
| 2021-02-01 | $10.02 | $10.02 | 6,601,500 | — | — |
| 2021-01-29 | $9.59 | $9.59 | 7,684,600 | — | — |
| 2021-01-28 | $9.87 | $9.87 | 16,196,700 | — | — |
| 2021-01-27 | $12.08 | $12.08 | 47,906,400 | — | — |
| 2021-01-26 | $9.43 | $9.43 | 7,540,000 | — | — |
| 2021-01-25 | $9.55 | $9.55 | 10,821,200 | — | — |
| 2021-01-22 | $9.46 | $9.46 | 9,546,900 | — | — |
| 2021-01-21 | $9.19 | $9.19 | 7,156,600 | — | — |
| 2021-01-20 | $9.03 | $9.03 | 7,941,500 | — | — |
| 2021-01-19 | $8.84 | $8.84 | 11,016,600 | — | — |
| 2021-01-15 | $8.14 | $8.14 | 3,071,700 | — | — |
| 2021-01-14 | $8.33 | $8.33 | 8,530,500 | — | — |
| 2021-01-13 | $7.99 | $7.99 | 3,644,100 | — | — |
| 2021-01-12 | $8.05 | $8.05 | 4,054,200 | — | — |
| 2021-01-11 | $8.12 | $8.12 | 4,926,300 | — | — |
| 2021-01-08 | $8.40 | $8.40 | 6,920,200 | — | — |
| 2021-01-07 | $8.59 | $8.59 | 5,395,900 | — | — |
| 2021-01-06 | $8.16 | $8.16 | 4,142,700 | — | — |
| 2021-01-05 | $8.26 | $8.26 | 2,679,300 | — | — |
| 2021-01-04 | $8.17 | $8.17 | 3,977,400 | — | — |