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
- 2010-12-09 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 | $4.62 | $4.62 | 45,600 | — | — |
| 2021-12-30 | $4.64 | $4.64 | 112,300 | — | — |
| 2021-12-29 | $4.59 | $4.59 | 123,900 | — | — |
| 2021-12-28 | $4.56 | $4.56 | 76,300 | — | — |
| 2021-12-27 | $5.05 | $5.05 | 84,600 | — | — |
| 2021-12-23 | $4.89 | $4.89 | 57,200 | — | — |
| 2021-12-22 | $4.91 | $4.91 | 210,800 | — | — |
| 2021-12-21 | $5.14 | $5.14 | 56,500 | — | — |
| 2021-12-20 | $4.90 | $4.90 | 33,000 | — | — |
| 2021-12-17 | $5.06 | $5.06 | 48,300 | — | — |
| 2021-12-16 | $4.97 | $4.97 | 50,000 | — | — |
| 2021-12-15 | $5.25 | $5.25 | 65,400 | — | — |
| 2021-12-14 | $5.27 | $5.27 | 34,300 | — | — |
| 2021-12-13 | $5.28 | $5.28 | 27,400 | — | — |
| 2021-12-10 | $5.62 | $5.62 | 23,200 | — | — |
| 2021-12-09 | $5.60 | $5.60 | 50,100 | — | — |
| 2021-12-08 | $6.08 | $6.08 | 194,500 | — | — |
| 2021-12-07 | $5.99 | $5.99 | 72,400 | — | — |
| 2021-12-06 | $5.59 | $5.59 | 47,500 | — | — |
| 2021-12-03 | $5.32 | $5.32 | 86,900 | — | — |
| 2021-12-02 | $5.83 | $5.83 | 128,200 | — | — |
| 2021-12-01 | $5.97 | $5.97 | 130,000 | — | — |
| 2021-11-30 | $6.44 | $6.44 | 74,700 | — | — |
| 2021-11-29 | $6.73 | $6.73 | 53,000 | — | — |
| 2021-11-26 | $6.43 | $6.43 | 55,500 | — | — |
| 2021-11-24 | $6.50 | $6.50 | 170,800 | — | — |
| 2021-11-23 | $6.55 | $6.55 | 92,600 | — | — |
| 2021-11-22 | $6.81 | $6.81 | 91,900 | — | — |
| 2021-11-19 | $6.82 | $6.82 | 79,700 | — | — |
| 2021-11-18 | $7.19 | $7.19 | 163,300 | — | — |
| 2021-11-17 | $7.03 | $7.03 | 77,900 | — | — |
| 2021-11-16 | $7.26 | $7.26 | 38,800 | — | — |
| 2021-11-15 | $7.24 | $7.24 | 162,400 | — | — |
| 2021-11-12 | $7.10 | $7.10 | 69,100 | — | — |
| 2021-11-11 | $7.11 | $7.11 | 108,000 | — | — |
| 2021-11-10 | $6.95 | $6.95 | 336,500 | — | — |
| 2021-11-09 | $7.67 | $7.67 | 197,500 | — | — |
| 2021-11-08 | $7.80 | $7.80 | 568,900 | — | — |
| 2021-11-05 | $8.12 | $8.12 | 268,800 | — | — |
| 2021-11-04 | $8.52 | $8.52 | 771,400 | — | — |
| 2021-11-03 | $7.96 | $7.96 | 141,300 | — | — |
| 2021-11-02 | $7.94 | $7.94 | 149,100 | — | — |
| 2021-11-01 | $7.89 | $7.89 | 533,100 | — | — |
| 2021-10-29 | $7.35 | $7.35 | 59,000 | — | — |
| 2021-10-28 | $7.55 | $7.55 | 52,000 | — | — |
| 2021-10-27 | $7.57 | $7.57 | 224,700 | — | — |
| 2021-10-26 | $7.64 | $7.64 | 215,900 | — | — |
| 2021-10-25 | $7.78 | $7.78 | 176,600 | — | — |
| 2021-10-22 | $7.53 | $7.53 | 216,200 | — | — |
| 2021-10-21 | $7.71 | $7.71 | 243,500 | — | — |
| 2021-10-20 | $7.55 | $7.55 | 60,100 | — | — |
| 2021-10-19 | $7.63 | $7.63 | 323,400 | — | — |
| 2021-10-18 | $7.51 | $7.51 | 121,700 | — | — |
| 2021-10-15 | $7.55 | $7.55 | 150,400 | — | — |
| 2021-10-14 | $8.05 | $8.05 | 221,900 | — | — |
| 2021-10-13 | $7.90 | $7.90 | 108,100 | — | — |
| 2021-10-12 | $7.77 | $7.77 | 137,500 | — | — |
| 2021-10-11 | $7.65 | $7.65 | 25,500 | — | — |
| 2021-10-08 | $7.65 | $7.65 | 120,400 | — | — |
| 2021-10-07 | $7.68 | $7.68 | 114,000 | — | — |
| 2021-10-06 | $7.67 | $7.67 | 50,400 | — | — |
| 2021-10-05 | $7.65 | $7.65 | 154,700 | — | — |
| 2021-10-04 | $7.30 | $7.30 | 204,700 | — | — |
| 2021-10-01 | $7.87 | $7.87 | 121,000 | — | — |
| 2021-09-30 | $7.79 | $7.79 | 128,600 | — | — |
| 2021-09-29 | $7.69 | $7.69 | 544,500 | — | — |
| 2021-09-28 | $8.54 | $8.54 | 480,900 | — | — |
| 2021-09-27 | $8.39 | $8.39 | 225,300 | — | — |
| 2021-09-24 | $8.50 | $8.50 | 157,900 | — | — |
| 2021-09-23 | $8.89 | $8.89 | 711,900 | — | — |
| 2021-09-22 | $8.14 | $8.14 | 139,500 | — | — |
| 2021-09-21 | $8.24 | $8.24 | 100,000 | — | — |
| 2021-09-20 | $7.80 | $7.80 | 210,400 | — | — |
| 2021-09-17 | $8.87 | $8.87 | 275,000 | — | — |
| 2021-09-16 | $8.50 | $8.50 | 65,000 | — | — |
| 2021-09-15 | $8.69 | $8.69 | 287,600 | — | — |
| 2021-09-14 | $8.28 | $8.28 | 136,300 | — | — |
| 2021-09-13 | $9.13 | $9.13 | 137,800 | — | — |
| 2021-09-10 | $9.19 | $9.19 | 85,000 | — | — |
| 2021-09-09 | $9.52 | $9.52 | 266,600 | — | — |
| 2021-09-08 | $8.98 | $8.98 | 356,000 | — | — |
| 2021-09-07 | $9.37 | $9.37 | 619,300 | — | — |
| 2021-09-03 | $9.31 | $9.31 | 357,300 | — | — |
| 2021-09-02 | $10.21 | $10.21 | 787,300 | — | — |
| 2021-09-01 | $10.01 | $10.01 | 833,400 | — | — |
| 2021-08-31 | $10.03 | $10.03 | 8,860,300 | — | — |
| 2021-08-30 | $9.32 | $9.32 | 739,100 | — | — |
| 2021-08-27 | $8.75 | $8.75 | 146,000 | — | — |
| 2021-08-26 | $8.59 | $8.59 | 120,200 | — | — |
| 2021-08-25 | $8.81 | $8.81 | 255,700 | — | — |
| 2021-08-24 | $8.85 | $8.85 | 263,500 | — | — |
| 2021-08-23 | $8.60 | $8.60 | 469,300 | — | — |
| 2021-08-20 | $7.69 | $7.69 | 330,800 | — | — |
| 2021-08-19 | $7.23 | $7.23 | 254,400 | — | — |
| 2021-08-18 | $7.41 | $7.41 | 145,600 | — | — |
| 2021-08-17 | $7.22 | $7.22 | 130,000 | — | — |
| 2021-08-16 | $7.50 | $7.50 | 114,600 | — | — |
| 2021-08-13 | $7.54 | $7.54 | 195,300 | — | — |
| 2021-08-12 | $8.35 | $8.35 | 118,600 | — | — |
| 2021-08-11 | $8.23 | $8.23 | 393,300 | — | — |
| 2021-08-10 | $8.84 | $8.84 | 376,400 | — | — |
| 2021-08-09 | $9.31 | $9.31 | 603,000 | — | — |
| 2021-08-06 | $8.73 | $8.73 | 338,200 | — | — |
| 2021-08-05 | $8.66 | $8.66 | 587,700 | — | — |
| 2021-08-04 | $9.06 | $9.06 | 2,204,200 | — | — |
| 2021-08-03 | $8.48 | $8.48 | 104,500 | — | — |
| 2021-08-02 | $8.73 | $8.73 | 187,900 | — | — |
| 2021-07-30 | $8.43 | $8.43 | 369,500 | — | — |
| 2021-07-29 | $8.77 | $8.77 | 793,500 | — | — |
| 2021-07-28 | $9.50 | $9.50 | 1,272,200 | — | — |
| 2021-07-27 | $8.49 | $8.49 | 345,100 | — | — |
| 2021-07-26 | $8.51 | $8.51 | 350,600 | — | — |
| 2021-07-23 | $8.53 | $8.53 | 638,500 | — | — |
| 2021-07-22 | $9.98 | $9.98 | 2,559,600 | — | — |
| 2021-07-21 | $10.23 | $10.23 | 755,800 | — | — |
| 2021-07-20 | $10.00 | $10.00 | 660,100 | — | — |
| 2021-07-19 | $10.50 | $10.50 | 900,500 | — | — |
| 2021-07-16 | $10.14 | $10.14 | 342,500 | — | — |
| 2021-07-15 | $10.52 | $10.52 | 377,800 | — | — |
| 2021-07-14 | $11.06 | $11.06 | 654,600 | — | — |
| 2021-07-13 | $11.02 | $11.02 | 830,000 | — | — |
| 2021-07-12 | $13.33 | $13.33 | 900,200 | — | — |
| 2021-07-09 | $12.96 | $12.96 | 604,800 | — | — |
| 2021-07-08 | $13.28 | $13.28 | 1,061,800 | — | — |
| 2021-07-07 | $13.50 | $13.50 | 651,000 | — | — |
| 2021-07-06 | $16.38 | $16.38 | 718,200 | — | — |
| 2021-07-02 | $15.95 | $15.95 | 1,058,000 | — | — |
| 2021-07-01 | $16.41 | $16.41 | 1,180,000 | — | — |
| 2021-06-30 | $18.40 | $18.40 | 367,100 | — | — |
| 2021-06-29 | $19.06 | $19.06 | 2,170,500 | — | — |
| 2021-06-28 | $19.82 | $19.82 | 1,506,000 | — | — |
| 2021-06-25 | $19.03 | $19.03 | 1,088,000 | — | — |
| 2021-06-24 | $20.02 | $20.02 | 4,375,100 | — | — |
| 2021-06-23 | $19.01 | $19.01 | 3,669,900 | — | — |
| 2021-06-22 | $17.45 | $17.45 | 1,566,500 | — | — |
| 2021-06-21 | $18.38 | $18.38 | 1,987,600 | — | — |
| 2021-06-18 | $19.35 | $19.35 | 7,694,200 | — | — |
| 2021-06-17 | $17.93 | $17.93 | 1,059,600 | — | — |
| 2021-06-16 | $17.71 | $17.71 | 1,177,300 | — | — |
| 2021-06-15 | $17.82 | $17.82 | 787,800 | — | — |
| 2021-06-14 | $19.81 | $19.81 | 1,629,900 | — | — |
| 2021-06-11 | $20.00 | $20.00 | 5,522,300 | — | — |
| 2021-06-10 | $18.26 | $18.26 | 2,444,100 | — | — |
| 2021-06-09 | $20.20 | $20.20 | 2,782,000 | — | — |
| 2021-06-08 | $25.83 | $25.83 | 7,497,800 | — | — |
| 2021-06-07 | $24.20 | $24.20 | 20,944,500 | — | — |
| 2021-06-04 | $20.50 | $20.50 | 47,298,600 | — | — |
| 2021-06-03 | $15.10 | $15.10 | 29,210,200 | — | — |
| 2021-06-02 | $12.25 | $12.25 | 3,146,600 | — | — |
| 2021-06-01 | $13.42 | $13.42 | 9,477,600 | — | — |
| 2021-05-28 | $13.82 | $13.82 | 39,412,400 | — | — |
| 2021-05-27 | $9.54 | $9.54 | 2,952,000 | — | — |
| 2021-05-26 | $9.68 | $9.68 | 1,550,200 | — | — |
| 2021-05-25 | $9.50 | $9.50 | 16,062,400 | — | — |
| 2021-05-24 | $7.92 | $7.92 | 876,100 | — | — |
| 2021-05-21 | $7.60 | $7.60 | 651,000 | — | — |
| 2021-05-20 | $7.92 | $7.92 | 4,307,400 | — | — |
| 2021-05-19 | $7.76 | $7.76 | 6,475,000 | — | — |
| 2021-05-18 | $7.87 | $7.87 | 1,611,700 | — | — |
| 2021-05-17 | $8.58 | $8.58 | 3,450,500 | — | — |
| 2021-05-14 | $8.38 | $8.38 | 16,936,000 | — | — |
| 2021-05-13 | $6.25 | $6.25 | 2,341,100 | — | — |
| 2021-05-12 | $7.40 | $7.40 | 1,653,000 | — | — |
| 2021-05-11 | $8.82 | $8.82 | 4,174,700 | — | — |
| 2021-05-10 | $8.70 | $8.70 | 61,294,100 | — | — |
| 2021-05-07 | $7.95 | $7.95 | 14,231,400 | — | — |
| 2021-05-06 | $10.22 | $10.22 | 159,231,500 | — | — |
| 2021-05-05 | $5.50 | $5.50 | 3,843,100 | — | — |
| 2021-05-04 | $5.94 | $5.94 | 16,728,100 | — | — |
| 2021-05-03 | $3.76 | $3.76 | 379,800 | — | — |
| 2021-04-30 | $3.63 | $3.63 | 21,700 | — | — |
| 2021-04-29 | $3.77 | $3.77 | 93,100 | — | — |
| 2021-04-28 | $3.88 | $3.88 | 67,800 | — | — |
| 2021-04-27 | $4.05 | $4.05 | 194,000 | — | — |
| 2021-04-26 | $3.77 | $3.77 | 60,300 | — | — |
| 2021-04-23 | $3.64 | $3.64 | 70,200 | — | — |
| 2021-04-22 | $3.38 | $3.38 | 90,100 | — | — |
| 2021-04-21 | $3.35 | $3.35 | 126,300 | — | — |
| 2021-04-20 | $3.07 | $3.07 | 54,300 | — | — |
| 2021-04-19 | $3.14 | $3.14 | 61,300 | — | — |
| 2021-04-16 | $3.20 | $3.20 | 91,300 | — | — |
| 2021-04-15 | $3.36 | $3.36 | 155,100 | — | — |
| 2021-04-14 | $3.71 | $3.71 | 95,500 | — | — |
| 2021-04-13 | $3.65 | $3.65 | 144,800 | — | — |
| 2021-04-12 | $4.13 | $4.13 | 1,589,500 | — | — |
| 2021-04-09 | $4.85 | $4.85 | 269,400 | — | — |
| 2021-04-08 | $5.45 | $5.45 | 756,400 | — | — |
| 2021-04-07 | $4.97 | $4.97 | 352,000 | — | — |
| 2021-04-06 | $4.86 | $4.86 | 35,700 | — | — |
| 2021-04-05 | $4.95 | $4.95 | 519,100 | — | — |
| 2021-04-01 | $4.83 | $4.83 | 47,900 | — | — |
| 2021-03-31 | $4.56 | $4.56 | 39,300 | — | — |
| 2021-03-30 | $4.62 | $4.62 | 230,000 | — | — |
| 2021-03-29 | $4.52 | $4.52 | 52,500 | — | — |
| 2021-03-26 | $4.86 | $4.86 | 63,700 | — | — |
| 2021-03-25 | $4.70 | $4.70 | 73,400 | — | — |
| 2021-03-24 | $4.72 | $4.72 | 233,900 | — | — |
| 2021-03-23 | $5.00 | $5.00 | 63,700 | — | — |
| 2021-03-22 | $5.06 | $5.06 | 104,100 | — | — |
| 2021-03-19 | $4.95 | $4.95 | 51,000 | — | — |
| 2021-03-18 | $4.76 | $4.76 | 33,600 | — | — |
| 2021-03-17 | $5.17 | $5.17 | 41,800 | — | — |
| 2021-03-16 | $5.08 | $5.08 | 69,100 | — | — |
| 2021-03-15 | $5.53 | $5.53 | 137,000 | — | — |
| 2021-03-12 | $5.08 | $5.08 | 75,600 | — | — |
| 2021-03-11 | $4.91 | $4.91 | 105,200 | — | — |
| 2021-03-10 | $4.71 | $4.71 | 77,900 | — | — |
| 2021-03-09 | $4.67 | $4.67 | 102,300 | — | — |
| 2021-03-08 | $4.45 | $4.45 | 96,500 | — | — |
| 2021-03-05 | $4.44 | $4.44 | 507,400 | — | — |
| 2021-03-04 | $4.30 | $4.30 | 201,100 | — | — |
| 2021-03-03 | $4.84 | $4.84 | 87,300 | — | — |
| 2021-03-02 | $5.17 | $5.17 | 104,200 | — | — |
| 2021-03-01 | $5.44 | $5.44 | 384,200 | — | — |
| 2021-02-26 | $5.16 | $5.16 | 588,000 | — | — |
| 2021-02-25 | $4.91 | $4.91 | 204,900 | — | — |
| 2021-02-24 | $5.52 | $5.52 | 170,900 | — | — |
| 2021-02-23 | $5.24 | $5.24 | 714,000 | — | — |
| 2021-02-22 | $6.06 | $6.06 | 651,400 | — | — |
| 2021-02-19 | $6.60 | $6.60 | 493,100 | — | — |
| 2021-02-18 | $7.18 | $7.18 | 2,312,700 | — | — |
| 2021-02-17 | $6.20 | $6.20 | 188,500 | — | — |
| 2021-02-16 | $6.68 | $6.68 | 561,500 | — | — |
| 2021-02-12 | $6.47 | $6.47 | 1,660,100 | — | — |
| 2021-02-11 | $7.22 | $7.22 | 6,674,100 | — | — |
| 2021-02-10 | $5.77 | $5.77 | 1,848,400 | — | — |
| 2021-02-09 | $5.43 | $5.43 | 10,359,800 | — | — |
| 2021-02-08 | $3.97 | $3.97 | 454,600 | — | — |
| 2021-02-05 | $4.25 | $4.25 | 90,900 | — | — |
| 2021-02-04 | $4.75 | $4.75 | 302,800 | — | — |
| 2021-02-03 | $3.99 | $3.99 | 70,000 | — | — |
| 2021-02-02 | $3.95 | $3.95 | 814,300 | — | — |
| 2021-02-01 | $3.75 | $3.75 | 45,100 | — | — |
| 2021-01-29 | $3.81 | $3.81 | 40,500 | — | — |
| 2021-01-28 | $3.75 | $3.75 | 42,000 | — | — |
| 2021-01-27 | $3.81 | $3.81 | 160,300 | — | — |
| 2021-01-26 | $3.90 | $3.90 | 103,400 | — | — |
| 2021-01-25 | $3.71 | $3.71 | 151,000 | — | — |
| 2021-01-22 | $3.72 | $3.72 | 128,500 | — | — |
| 2021-01-21 | $3.44 | $3.44 | 30,000 | — | — |
| 2021-01-20 | $3.60 | $3.60 | 186,300 | — | — |
| 2021-01-19 | $3.38 | $3.38 | 38,400 | — | — |
| 2021-01-15 | $3.27 | $3.27 | 24,800 | — | — |
| 2021-01-14 | $3.40 | $3.40 | 24,500 | — | — |
| 2021-01-13 | $3.39 | $3.39 | 55,600 | — | — |
| 2021-01-12 | $3.55 | $3.55 | 33,500 | — | — |
| 2021-01-11 | $3.59 | $3.59 | 124,600 | — | — |
| 2021-01-08 | $4.04 | $4.04 | 347,900 | — | — |
| 2021-01-07 | $3.58 | $3.58 | 33,300 | — | — |
| 2021-01-06 | $3.39 | $3.39 | 21,500 | — | — |
| 2021-01-05 | $3.49 | $3.49 | 20,300 | — | — |
| 2021-01-04 | $3.47 | $3.47 | 28,500 | — | — |