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
- 2021-02-11 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 | $4.80 | $5.12 | 1,117,700 | — | — |
| 2021-12-30 | $4.75 | $4.98 | 814,000 | — | — |
| 2021-12-29 | $4.52 | $4.74 | 774,500 | — | — |
| 2021-12-28 | $4.62 | $4.85 | 693,600 | — | — |
| 2021-12-27 | $4.65 | $4.88 | 763,100 | — | — |
| 2021-12-23 | $4.76 | $4.99 | 693,300 | — | — |
| 2021-12-22 | $4.80 | $5.04 | 785,500 | — | — |
| 2021-12-21 | $4.61 | $4.84 | 963,300 | — | — |
| 2021-12-20 | $4.49 | $4.71 | 706,100 | — | — |
| 2021-12-17 | $4.49 | $4.71 | 2,021,600 | — | — |
| 2021-12-16 | $4.71 | $4.94 | 1,236,300 | — | — |
| 2021-12-15 | $4.30 | $4.51 | 1,588,800 | — | — |
| 2021-12-14 | $4.59 | $4.82 | 764,700 | — | — |
| 2021-12-13 | $4.59 | $4.82 | 1,488,600 | — | — |
| 2021-12-10 | $4.71 | $4.94 | 736,200 | — | — |
| 2021-12-09 | $4.78 | $5.01 | 997,900 | — | — |
| 2021-12-08 | $4.94 | $5.18 | 847,900 | — | — |
| 2021-12-07 | $4.92 | $5.16 | 1,326,900 | — | — |
| 2021-12-06 | $4.76 | $4.99 | 1,339,400 | — | — |
| 2021-12-03 | $4.90 | $5.14 | 1,082,400 | — | — |
| 2021-12-02 | $4.89 | $5.13 | 1,146,000 | — | — |
| 2021-12-01 | $4.59 | $4.82 | 1,358,000 | — | — |
| 2021-11-30 | $4.79 | $5.03 | 2,004,000 | — | — |
| 2021-11-29 | $5.03 | $5.28 | 2,129,000 | — | — |
| 2021-11-26 | $5.26 | $5.52 | 886,400 | — | — |
| 2021-11-24 | $5.50 | $5.77 | 1,606,500 | — | — |
| 2021-11-23 | $5.64 | $5.92 | 2,604,000 | — | — |
| 2021-11-22 | $6.39 | $6.70 | 444,500 | — | — |
| 2021-11-19 | $6.63 | $6.96 | 432,300 | — | — |
| 2021-11-18 | $6.55 | $6.87 | 595,300 | — | — |
| 2021-11-17 | $6.77 | $7.10 | 548,400 | — | — |
| 2021-11-16 | $6.92 | $7.26 | 720,800 | — | — |
| 2021-11-15 | $6.99 | $7.33 | 662,700 | — | — |
| 2021-11-12 | $7.14 | $7.49 | 510,900 | — | — |
| 2021-11-11 | $7.10 | $7.45 | 852,600 | — | — |
| 2021-11-10 | $7.46 | $7.83 | 1,308,700 | — | — |
| 2021-11-09 | $7.14 | $7.49 | 1,370,700 | — | — |
| 2021-11-08 | $6.98 | $7.32 | 1,906,600 | — | — |
| 2021-11-05 | $6.41 | $6.72 | 1,072,500 | — | — |
| 2021-11-04 | $6.43 | $6.75 | 1,465,600 | — | — |
| 2021-11-03 | $6.83 | $7.17 | 1,836,100 | — | — |
| 2021-11-02 | $7.10 | $7.45 | 1,559,200 | — | — |
| 2021-11-01 | $8.00 | $8.39 | 7,330,900 | — | — |
| 2021-10-29 | $6.56 | $6.88 | 325,400 | — | — |
| 2021-10-28 | $6.62 | $6.95 | 272,400 | — | — |
| 2021-10-27 | $6.21 | $6.52 | 276,400 | — | — |
| 2021-10-26 | $6.66 | $6.99 | 239,200 | — | — |
| 2021-10-25 | $6.60 | $6.92 | 156,100 | — | — |
| 2021-10-22 | $6.46 | $6.78 | 161,000 | — | — |
| 2021-10-21 | $6.52 | $6.84 | 194,900 | — | — |
| 2021-10-20 | $6.49 | $6.81 | 170,300 | — | — |
| 2021-10-19 | $6.46 | $6.78 | 240,700 | — | — |
| 2021-10-18 | $6.37 | $6.68 | 223,500 | — | — |
| 2021-10-15 | $6.61 | $6.93 | 250,700 | — | — |
| 2021-10-14 | $6.49 | $6.81 | 194,000 | — | — |
| 2021-10-13 | $6.45 | $6.77 | 372,800 | — | — |
| 2021-10-12 | $6.29 | $6.60 | 282,500 | — | — |
| 2021-10-11 | $6.03 | $6.33 | 298,100 | — | — |
| 2021-10-08 | $6.07 | $6.37 | 268,500 | — | — |
| 2021-10-07 | $6.38 | $6.69 | 170,700 | — | — |
| 2021-10-06 | $6.28 | $6.59 | 135,100 | — | — |
| 2021-10-05 | $6.30 | $6.61 | 340,300 | — | — |
| 2021-10-04 | $6.15 | $6.45 | 453,100 | — | — |
| 2021-10-01 | $6.56 | $6.88 | 294,600 | — | — |
| 2021-09-30 | $6.77 | $7.02 | 408,400 | — | — |
| 2021-09-29 | $6.83 | $7.08 | 402,900 | — | — |
| 2021-09-28 | $7.01 | $7.27 | 345,800 | — | — |
| 2021-09-27 | $7.29 | $7.56 | 538,000 | — | — |
| 2021-09-24 | $6.88 | $7.13 | 330,600 | — | — |
| 2021-09-23 | $6.98 | $7.24 | 645,300 | — | — |
| 2021-09-22 | $7.13 | $7.39 | 292,600 | — | — |
| 2021-09-21 | $6.94 | $7.19 | 635,300 | — | — |
| 2021-09-20 | $7.06 | $7.32 | 637,500 | — | — |
| 2021-09-17 | $7.25 | $7.52 | 940,900 | — | — |
| 2021-09-16 | $7.43 | $7.70 | 515,300 | — | — |
| 2021-09-15 | $7.43 | $7.70 | 692,200 | — | — |
| 2021-09-14 | $7.23 | $7.50 | 628,300 | — | — |
| 2021-09-13 | $7.25 | $7.52 | 973,700 | — | — |
| 2021-09-10 | $7.48 | $7.75 | 471,000 | — | — |
| 2021-09-09 | $7.65 | $7.93 | 468,700 | — | — |
| 2021-09-08 | $7.66 | $7.94 | 428,900 | — | — |
| 2021-09-07 | $7.81 | $8.10 | 515,600 | — | — |
| 2021-09-03 | $7.91 | $8.20 | 686,800 | — | — |
| 2021-09-02 | $8.00 | $8.29 | 360,100 | — | — |
| 2021-09-01 | $8.11 | $8.41 | 359,900 | — | — |
| 2021-08-31 | $8.23 | $8.53 | 214,300 | — | — |
| 2021-08-30 | $8.30 | $8.60 | 184,700 | — | — |
| 2021-08-27 | $8.34 | $8.65 | 266,200 | — | — |
| 2021-08-26 | $8.33 | $8.64 | 163,500 | — | — |
| 2021-08-25 | $8.32 | $8.63 | 175,600 | — | — |
| 2021-08-24 | $8.48 | $8.79 | 283,200 | — | — |
| 2021-08-23 | $8.48 | $8.79 | 286,300 | — | — |
| 2021-08-20 | $8.19 | $8.49 | 253,300 | — | — |
| 2021-08-19 | $8.34 | $8.65 | 283,100 | — | — |
| 2021-08-18 | $8.36 | $8.67 | 440,200 | — | — |
| 2021-08-17 | $8.07 | $8.37 | 394,700 | — | — |
| 2021-08-16 | $8.43 | $8.74 | 445,400 | — | — |
| 2021-08-13 | $8.95 | $9.28 | 576,500 | — | — |
| 2021-08-12 | $9.21 | $9.55 | 664,000 | — | — |
| 2021-08-11 | $10.21 | $10.58 | 266,400 | — | — |
| 2021-08-10 | $9.96 | $10.33 | 179,700 | — | — |
| 2021-08-09 | $9.87 | $10.23 | 315,900 | — | — |
| 2021-08-06 | $9.45 | $9.80 | 200,000 | — | — |
| 2021-08-05 | $9.31 | $9.65 | 282,700 | — | — |
| 2021-08-04 | $9.34 | $9.68 | 441,700 | — | — |
| 2021-08-03 | $9.59 | $9.94 | 1,521,500 | — | — |
| 2021-08-02 | $10.59 | $10.98 | 223,600 | — | — |
| 2021-07-30 | $10.37 | $10.75 | 238,100 | — | — |
| 2021-07-29 | $10.67 | $11.06 | 256,800 | — | — |
| 2021-07-28 | $10.90 | $11.30 | 157,600 | — | — |
| 2021-07-27 | $10.70 | $11.09 | 190,200 | — | — |
| 2021-07-26 | $11.00 | $11.40 | 109,900 | — | — |
| 2021-07-23 | $11.12 | $11.53 | 292,900 | — | — |
| 2021-07-22 | $11.22 | $11.63 | 170,500 | — | — |
| 2021-07-21 | $11.47 | $11.89 | 445,800 | — | — |
| 2021-07-20 | $11.64 | $12.07 | 89,100 | — | — |
| 2021-07-19 | $11.61 | $12.04 | 130,100 | — | — |
| 2021-07-16 | $11.75 | $12.18 | 124,300 | — | — |
| 2021-07-15 | $12.07 | $12.51 | 163,600 | — | — |
| 2021-07-14 | $12.10 | $12.54 | 194,000 | — | — |
| 2021-07-13 | $12.07 | $12.51 | 241,600 | — | — |
| 2021-07-12 | $12.45 | $12.91 | 230,000 | — | — |
| 2021-07-09 | $12.82 | $13.29 | 150,800 | — | — |
| 2021-07-08 | $12.78 | $13.25 | 177,900 | — | — |
| 2021-07-07 | $12.66 | $13.12 | 165,000 | — | — |
| 2021-07-06 | $12.34 | $12.79 | 288,100 | — | — |
| 2021-07-02 | $12.32 | $12.77 | 327,500 | — | — |
| 2021-07-01 | $12.69 | $13.16 | 189,300 | — | — |
| 2021-06-30 | $12.85 | $13.32 | 250,900 | — | — |
| 2021-06-29 | $12.97 | $13.36 | 139,900 | — | — |
| 2021-06-28 | $12.97 | $13.36 | 123,000 | — | — |
| 2021-06-25 | $13.04 | $13.44 | 161,400 | — | — |
| 2021-06-24 | $12.99 | $13.38 | 296,300 | — | — |
| 2021-06-23 | $13.20 | $13.60 | 256,100 | — | — |
| 2021-06-22 | $12.81 | $13.20 | 372,900 | — | — |
| 2021-06-21 | $13.10 | $13.50 | 194,300 | — | — |
| 2021-06-18 | $12.95 | $13.34 | 325,200 | — | — |
| 2021-06-17 | $13.10 | $13.50 | 433,300 | — | — |
| 2021-06-16 | $13.29 | $13.69 | 389,000 | — | — |
| 2021-06-15 | $13.45 | $13.86 | 527,500 | — | — |
| 2021-06-14 | $14.15 | $14.58 | 523,700 | — | — |
| 2021-06-11 | $13.99 | $14.41 | 298,900 | — | — |
| 2021-06-10 | $13.67 | $14.08 | 1,166,200 | — | — |
| 2021-06-09 | $15.07 | $15.53 | 1,059,500 | — | — |
| 2021-06-08 | $13.90 | $14.32 | 466,800 | — | — |
| 2021-06-07 | $13.81 | $14.23 | 432,000 | — | — |
| 2021-06-04 | $13.80 | $14.22 | 423,400 | — | — |
| 2021-06-03 | $14.85 | $15.30 | 317,900 | — | — |
| 2021-06-02 | $15.48 | $15.95 | 305,300 | — | — |
| 2021-06-01 | $15.60 | $16.07 | 564,400 | — | — |
| 2021-05-28 | $16.95 | $17.46 | 140,700 | — | — |
| 2021-05-27 | $16.15 | $16.64 | 179,200 | — | — |
| 2021-05-26 | $15.97 | $16.45 | 259,700 | — | — |
| 2021-05-25 | $15.05 | $15.51 | 238,900 | — | — |
| 2021-05-24 | $14.20 | $14.63 | 122,500 | — | — |
| 2021-05-21 | $13.84 | $14.26 | 59,500 | — | — |
| 2021-05-20 | $13.86 | $14.28 | 132,300 | — | — |
| 2021-05-19 | $13.84 | $14.26 | 288,700 | — | — |
| 2021-05-18 | $13.47 | $13.88 | 171,700 | — | — |
| 2021-05-17 | $13.09 | $13.49 | 147,400 | — | — |
| 2021-05-14 | $13.09 | $13.49 | 367,300 | — | — |
| 2021-05-13 | $12.10 | $12.47 | 428,300 | — | — |
| 2021-05-12 | $12.47 | $12.85 | 404,900 | — | — |
| 2021-05-11 | $13.10 | $13.50 | 871,200 | — | — |
| 2021-05-10 | $13.70 | $14.12 | 817,800 | — | — |
| 2021-05-07 | $14.94 | $15.39 | 1,361,100 | — | — |
| 2021-05-06 | $17.01 | $17.53 | 403,200 | — | — |
| 2021-05-05 | $18.34 | $18.90 | 147,500 | — | — |
| 2021-05-04 | $18.73 | $19.30 | 165,100 | — | — |
| 2021-05-03 | $19.06 | $19.64 | 493,200 | — | — |
| 2021-04-30 | $19.84 | $20.44 | 143,600 | — | — |
| 2021-04-29 | $20.79 | $20.79 | 218,200 | — | — |
| 2021-04-28 | $21.37 | $21.37 | 144,100 | — | — |
| 2021-04-27 | $21.34 | $21.34 | 163,000 | — | — |
| 2021-04-26 | $20.66 | $20.66 | 147,000 | — | — |
| 2021-04-23 | $20.18 | $20.18 | 241,300 | — | — |
| 2021-04-22 | $19.45 | $19.45 | 346,800 | — | — |
| 2021-04-21 | $18.87 | $18.87 | 127,900 | — | — |
| 2021-04-20 | $18.64 | $18.64 | 858,900 | — | — |
| 2021-04-19 | $18.71 | $18.71 | 734,000 | — | — |
| 2021-04-16 | $19.75 | $19.75 | 338,300 | — | — |
| 2021-04-15 | $19.89 | $19.89 | 172,100 | — | — |
| 2021-04-14 | $19.98 | $19.98 | 364,500 | — | — |
| 2021-04-13 | $21.21 | $21.21 | 444,400 | — | — |
| 2021-04-12 | $20.92 | $20.92 | 445,300 | — | — |
| 2021-04-09 | $22.19 | $22.19 | 528,300 | — | — |
| 2021-04-08 | $21.10 | $21.10 | 317,100 | — | — |
| 2021-04-07 | $20.76 | $20.76 | 565,500 | — | — |
| 2021-04-06 | $20.76 | $20.76 | 464,300 | — | — |
| 2021-04-05 | $20.83 | $20.83 | 190,000 | — | — |
| 2021-04-01 | $20.06 | $20.06 | 295,000 | — | — |
| 2021-03-31 | $19.94 | $19.94 | 258,400 | — | — |
| 2021-03-30 | $19.54 | $19.54 | 158,600 | — | — |
| 2021-03-29 | $19.51 | $19.51 | 164,400 | — | — |
| 2021-03-26 | $19.80 | $19.80 | 124,200 | — | — |
| 2021-03-25 | $20.15 | $20.15 | 627,800 | — | — |
| 2021-03-24 | $19.81 | $19.81 | 265,000 | — | — |
| 2021-03-23 | $20.99 | $20.99 | 214,100 | — | — |
| 2021-03-22 | $20.74 | $20.74 | 425,500 | — | — |
| 2021-03-19 | $21.65 | $21.65 | 419,500 | — | — |
| 2021-03-18 | $20.37 | $20.37 | 949,100 | — | — |
| 2021-03-17 | $22.00 | $22.00 | 291,700 | — | — |
| 2021-03-16 | $22.25 | $22.25 | 367,600 | — | — |
| 2021-03-15 | $22.38 | $22.38 | 1,288,500 | — | — |
| 2021-03-12 | $20.59 | $20.59 | 565,000 | — | — |
| 2021-03-11 | $19.95 | $19.95 | 441,400 | — | — |
| 2021-03-10 | $20.26 | $20.26 | 550,800 | — | — |
| 2021-03-09 | $20.50 | $20.50 | 449,300 | — | — |
| 2021-03-08 | $19.22 | $19.22 | 454,500 | — | — |
| 2021-03-05 | $18.51 | $18.51 | 446,900 | — | — |
| 2021-03-04 | $18.32 | $18.32 | 449,800 | — | — |
| 2021-03-03 | $20.19 | $20.19 | 632,900 | — | — |
| 2021-03-02 | $23.51 | $23.51 | 2,064,000 | — | — |
| 2021-03-01 | $20.77 | $20.77 | 501,900 | — | — |
| 2021-02-26 | $19.41 | $19.41 | 348,500 | — | — |
| 2021-02-25 | $19.39 | $19.39 | 334,500 | — | — |
| 2021-02-24 | $20.40 | $20.40 | 389,800 | — | — |
| 2021-02-23 | $19.04 | $19.04 | 774,400 | — | — |
| 2021-02-22 | $21.12 | $21.12 | 722,200 | — | — |
| 2021-02-19 | $23.18 | $23.18 | 1,193,800 | — | — |
| 2021-02-18 | $25.77 | $25.77 | 1,189,100 | — | — |
| 2021-02-17 | $24.79 | $24.79 | 1,331,800 | — | — |
| 2021-02-16 | $26.45 | $26.45 | 2,413,700 | — | — |
| 2021-02-12 | $31.48 | $31.48 | 9,535,200 | — | — |
| 2021-02-11 | $22.00 | $22.00 | 7,896,500 | — | — |