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
- 2008-01-29 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 | $3.87 | $3.87 | 490,000 | — | — |
| 2021-12-30 | $4.05 | $4.05 | 573,700 | — | — |
| 2021-12-29 | $3.78 | $3.78 | 575,400 | — | — |
| 2021-12-28 | $4.12 | $4.12 | 329,200 | — | — |
| 2021-12-27 | $4.46 | $4.46 | 358,400 | — | — |
| 2021-12-23 | $4.32 | $4.32 | 390,100 | — | — |
| 2021-12-22 | $3.93 | $3.93 | 186,300 | — | — |
| 2021-12-21 | $4.06 | $4.06 | 222,100 | — | — |
| 2021-12-20 | $3.94 | $3.94 | 280,700 | — | — |
| 2021-12-17 | $4.28 | $4.28 | 365,400 | — | — |
| 2021-12-16 | $4.13 | $4.13 | 177,500 | — | — |
| 2021-12-15 | $4.30 | $4.30 | 440,000 | — | — |
| 2021-12-14 | $3.99 | $3.99 | 274,100 | — | — |
| 2021-12-13 | $4.14 | $4.14 | 257,300 | — | — |
| 2021-12-10 | $4.32 | $4.32 | 327,900 | — | — |
| 2021-12-09 | $4.57 | $4.57 | 269,900 | — | — |
| 2021-12-08 | $4.88 | $4.88 | 485,500 | — | — |
| 2021-12-07 | $4.57 | $4.57 | 513,900 | — | — |
| 2021-12-06 | $4.20 | $4.20 | 382,500 | — | — |
| 2021-12-03 | $3.97 | $3.97 | 508,900 | — | — |
| 2021-12-02 | $3.95 | $3.95 | 238,200 | — | — |
| 2021-12-01 | $3.99 | $3.99 | 691,200 | — | — |
| 2021-11-30 | $4.07 | $4.07 | 920,900 | — | — |
| 2021-11-29 | $3.99 | $3.99 | 302,100 | — | — |
| 2021-11-26 | $4.24 | $4.24 | 185,800 | — | — |
| 2021-11-24 | $4.28 | $4.28 | 190,500 | — | — |
| 2021-11-23 | $4.10 | $4.10 | 367,900 | — | — |
| 2021-11-22 | $4.17 | $4.17 | 602,700 | — | — |
| 2021-11-19 | $4.54 | $4.54 | 296,600 | — | — |
| 2021-11-18 | $4.69 | $4.69 | 344,700 | — | — |
| 2021-11-17 | $4.78 | $4.78 | 489,200 | — | — |
| 2021-11-16 | $4.66 | $4.66 | 482,800 | — | — |
| 2021-11-15 | $4.47 | $4.47 | 928,500 | — | — |
| 2021-11-12 | $4.76 | $4.76 | 1,706,500 | — | — |
| 2021-11-11 | $4.82 | $4.82 | 709,200 | — | — |
| 2021-11-10 | $5.00 | $5.00 | 402,100 | — | — |
| 2021-11-09 | $5.02 | $5.02 | 367,300 | — | — |
| 2021-11-08 | $5.34 | $5.34 | 525,200 | — | — |
| 2021-11-05 | $4.96 | $4.96 | 340,800 | — | — |
| 2021-11-04 | $5.22 | $5.22 | 177,500 | — | — |
| 2021-11-03 | $5.34 | $5.34 | 333,300 | — | — |
| 2021-11-02 | $5.01 | $5.01 | 245,600 | — | — |
| 2021-11-01 | $5.23 | $5.23 | 264,800 | — | — |
| 2021-10-29 | $4.99 | $4.99 | 679,900 | — | — |
| 2021-10-28 | $4.97 | $4.97 | 350,500 | — | — |
| 2021-10-27 | $4.60 | $4.60 | 655,400 | — | — |
| 2021-10-26 | $4.95 | $4.95 | 289,400 | — | — |
| 2021-10-25 | $5.05 | $5.05 | 437,000 | — | — |
| 2021-10-22 | $4.99 | $4.99 | 578,400 | — | — |
| 2021-10-21 | $5.26 | $5.26 | 184,500 | — | — |
| 2021-10-20 | $5.11 | $5.11 | 225,300 | — | — |
| 2021-10-19 | $5.15 | $5.15 | 285,500 | — | — |
| 2021-10-18 | $5.06 | $5.06 | 216,700 | — | — |
| 2021-10-15 | $5.18 | $5.18 | 268,000 | — | — |
| 2021-10-14 | $5.27 | $5.27 | 358,400 | — | — |
| 2021-10-13 | $5.62 | $5.62 | 338,000 | — | — |
| 2021-10-12 | $5.54 | $5.54 | 464,100 | — | — |
| 2021-10-11 | $5.04 | $5.04 | 385,400 | — | — |
| 2021-10-08 | $5.08 | $5.08 | 652,300 | — | — |
| 2021-10-07 | $5.78 | $5.78 | 249,800 | — | — |
| 2021-10-06 | $5.85 | $5.85 | 336,600 | — | — |
| 2021-10-05 | $6.01 | $6.01 | 401,800 | — | — |
| 2021-10-04 | $6.17 | $6.17 | 296,000 | — | — |
| 2021-10-01 | $6.30 | $6.30 | 457,200 | — | — |
| 2021-09-30 | $6.21 | $6.21 | 622,400 | — | — |
| 2021-09-29 | $6.02 | $6.02 | 2,533,600 | — | — |
| 2021-09-28 | $6.85 | $6.85 | 332,200 | — | — |
| 2021-09-27 | $6.84 | $6.84 | 213,000 | — | — |
| 2021-09-24 | $6.89 | $6.89 | 294,900 | — | — |
| 2021-09-23 | $7.35 | $7.35 | 243,700 | — | — |
| 2021-09-22 | $7.29 | $7.29 | 201,800 | — | — |
| 2021-09-21 | $7.22 | $7.22 | 295,000 | — | — |
| 2021-09-20 | $6.82 | $6.82 | 383,800 | — | — |
| 2021-09-17 | $7.44 | $7.44 | 368,500 | — | — |
| 2021-09-16 | $7.52 | $7.52 | 487,500 | — | — |
| 2021-09-15 | $7.33 | $7.33 | 530,800 | — | — |
| 2021-09-14 | $6.71 | $6.71 | 434,500 | — | — |
| 2021-09-13 | $6.99 | $6.99 | 233,000 | — | — |
| 2021-09-10 | $7.18 | $7.18 | 274,600 | — | — |
| 2021-09-09 | $7.33 | $7.33 | 267,500 | — | — |
| 2021-09-08 | $7.07 | $7.07 | 305,400 | — | — |
| 2021-09-07 | $7.40 | $7.40 | 215,400 | — | — |
| 2021-09-03 | $7.27 | $7.27 | 396,600 | — | — |
| 2021-09-02 | $7.70 | $7.70 | 293,700 | — | — |
| 2021-09-01 | $7.86 | $7.86 | 129,700 | — | — |
| 2021-08-31 | $7.88 | $7.88 | 179,300 | — | — |
| 2021-08-30 | $7.91 | $7.91 | 234,200 | — | — |
| 2021-08-27 | $7.81 | $7.81 | 163,200 | — | — |
| 2021-08-26 | $7.68 | $7.68 | 679,200 | — | — |
| 2021-08-25 | $8.02 | $8.02 | 702,500 | — | — |
| 2021-08-24 | $8.07 | $8.07 | 402,600 | — | — |
| 2021-08-23 | $7.58 | $7.58 | 642,300 | — | — |
| 2021-08-20 | $7.19 | $7.19 | 478,800 | — | — |
| 2021-08-19 | $7.24 | $7.24 | 450,900 | — | — |
| 2021-08-18 | $7.30 | $7.30 | 784,300 | — | — |
| 2021-08-17 | $6.81 | $6.81 | 704,000 | — | — |
| 2021-08-16 | $7.02 | $7.02 | 806,100 | — | — |
| 2021-08-13 | $7.40 | $7.40 | 1,664,700 | — | — |
| 2021-08-12 | $9.11 | $9.11 | 647,400 | — | — |
| 2021-08-11 | $8.70 | $8.70 | 698,600 | — | — |
| 2021-08-10 | $9.32 | $9.32 | 355,300 | — | — |
| 2021-08-09 | $9.98 | $9.98 | 436,000 | — | — |
| 2021-08-06 | $9.83 | $9.83 | 234,700 | — | — |
| 2021-08-05 | $10.02 | $10.02 | 327,800 | — | — |
| 2021-08-04 | $9.72 | $9.72 | 236,300 | — | — |
| 2021-08-03 | $9.69 | $9.69 | 152,600 | — | — |
| 2021-08-02 | $9.90 | $9.90 | 158,300 | — | — |
| 2021-07-30 | $9.81 | $9.81 | 195,300 | — | — |
| 2021-07-29 | $9.97 | $9.97 | 153,600 | — | — |
| 2021-07-28 | $10.17 | $10.17 | 187,600 | — | — |
| 2021-07-27 | $9.70 | $9.70 | 211,700 | — | — |
| 2021-07-26 | $9.76 | $9.76 | 277,200 | — | — |
| 2021-07-23 | $10.06 | $10.06 | 229,500 | — | — |
| 2021-07-22 | $10.10 | $10.10 | 261,500 | — | — |
| 2021-07-21 | $10.35 | $10.35 | 501,500 | — | — |
| 2021-07-20 | $9.22 | $9.22 | 311,400 | — | — |
| 2021-07-19 | $9.54 | $9.54 | 343,900 | — | — |
| 2021-07-16 | $9.44 | $9.44 | 353,000 | — | — |
| 2021-07-15 | $9.52 | $9.52 | 351,800 | — | — |
| 2021-07-14 | $9.39 | $9.39 | 510,800 | — | — |
| 2021-07-13 | $9.72 | $9.72 | 518,200 | — | — |
| 2021-07-12 | $10.72 | $10.72 | 305,200 | — | — |
| 2021-07-09 | $10.83 | $10.83 | 368,400 | — | — |
| 2021-07-08 | $10.41 | $10.41 | 287,500 | — | — |
| 2021-07-07 | $10.36 | $10.36 | 502,400 | — | — |
| 2021-07-06 | $10.87 | $10.87 | 264,600 | — | — |
| 2021-07-02 | $10.93 | $10.93 | 547,800 | — | — |
| 2021-07-01 | $11.59 | $11.59 | 230,700 | — | — |
| 2021-06-30 | $11.78 | $11.78 | 1,054,300 | — | — |
| 2021-06-29 | $11.56 | $11.56 | 583,500 | — | — |
| 2021-06-28 | $12.46 | $12.46 | 481,000 | — | — |
| 2021-06-25 | $12.65 | $12.65 | 771,700 | — | — |
| 2021-06-24 | $13.74 | $13.74 | 485,100 | — | — |
| 2021-06-23 | $13.51 | $13.51 | 702,800 | — | — |
| 2021-06-22 | $12.38 | $12.38 | 486,900 | — | — |
| 2021-06-21 | $12.21 | $12.21 | 723,800 | — | — |
| 2021-06-18 | $13.28 | $13.28 | 478,800 | — | — |
| 2021-06-17 | $13.96 | $13.96 | 613,300 | — | — |
| 2021-06-16 | $13.78 | $13.78 | 539,300 | — | — |
| 2021-06-15 | $13.55 | $13.55 | 602,600 | — | — |
| 2021-06-14 | $13.52 | $13.52 | 742,800 | — | — |
| 2021-06-11 | $13.46 | $13.46 | 540,600 | — | — |
| 2021-06-10 | $14.04 | $14.04 | 808,600 | — | — |
| 2021-06-09 | $15.62 | $15.62 | 886,300 | — | — |
| 2021-06-08 | $15.85 | $15.85 | 1,366,600 | — | — |
| 2021-06-07 | $13.14 | $13.14 | 669,000 | — | — |
| 2021-06-04 | $13.58 | $13.58 | 505,600 | — | — |
| 2021-06-03 | $13.59 | $13.59 | 703,500 | — | — |
| 2021-06-02 | $14.32 | $14.32 | 934,100 | — | — |
| 2021-06-01 | $12.69 | $12.69 | 590,500 | — | — |
| 2021-05-28 | $12.88 | $12.88 | 1,193,400 | — | — |
| 2021-05-27 | $12.14 | $12.14 | 956,100 | — | — |
| 2021-05-26 | $11.00 | $11.00 | 1,376,300 | — | — |
| 2021-05-25 | $11.64 | $11.64 | 1,474,900 | — | — |
| 2021-05-24 | $11.26 | $11.26 | 1,825,400 | — | — |
| 2021-05-21 | $12.71 | $12.71 | 2,735,200 | — | — |
| 2021-05-20 | $12.13 | $12.13 | 3,634,300 | — | — |
| 2021-05-19 | $10.33 | $10.33 | 4,787,600 | — | — |
| 2021-05-18 | $8.86 | $8.86 | 1,365,200 | — | — |
| 2021-05-17 | $7.73 | $7.73 | 2,778,800 | — | — |
| 2021-05-14 | $8.78 | $8.78 | 14,893,900 | — | — |
| 2021-05-13 | $6.51 | $6.51 | 1,763,000 | — | — |
| 2021-05-12 | $6.88 | $6.88 | 995,500 | — | — |
| 2021-05-11 | $7.08 | $7.08 | 1,032,200 | — | — |
| 2021-05-10 | $7.44 | $7.44 | 1,173,200 | — | — |
| 2021-05-07 | $8.28 | $8.28 | 409,500 | — | — |
| 2021-05-06 | $8.23 | $8.23 | 493,500 | — | — |
| 2021-05-05 | $8.40 | $8.40 | 454,200 | — | — |
| 2021-05-04 | $8.77 | $8.77 | 524,400 | — | — |
| 2021-05-03 | $9.42 | $9.42 | 635,100 | — | — |
| 2021-04-30 | $9.71 | $9.71 | 475,000 | — | — |
| 2021-04-29 | $9.72 | $9.72 | 522,900 | — | — |
| 2021-04-28 | $9.72 | $9.72 | 663,100 | — | — |
| 2021-04-27 | $9.56 | $9.56 | 664,500 | — | — |
| 2021-04-26 | $9.55 | $9.55 | 732,600 | — | — |
| 2021-04-23 | $8.78 | $8.78 | 914,700 | — | — |
| 2021-04-22 | $8.62 | $8.62 | 1,033,600 | — | — |
| 2021-04-21 | $8.65 | $8.65 | 1,586,500 | — | — |
| 2021-04-20 | $7.53 | $7.53 | 1,386,600 | — | — |
| 2021-04-19 | $8.25 | $8.25 | 3,389,600 | — | — |
| 2021-04-16 | $9.97 | $9.97 | 7,482,400 | — | — |
| 2021-04-15 | $8.68 | $8.68 | 2,347,300 | — | — |
| 2021-04-14 | $9.00 | $9.00 | 7,115,800 | — | — |
| 2021-04-13 | $11.84 | $11.84 | 1,679,500 | — | — |
| 2021-04-12 | $13.45 | $13.45 | 1,209,700 | — | — |
| 2021-04-09 | $14.50 | $14.50 | 1,042,700 | — | — |
| 2021-04-08 | $14.84 | $14.84 | 1,473,700 | — | — |
| 2021-04-07 | $16.25 | $16.25 | 351,600 | — | — |
| 2021-04-06 | $16.61 | $16.61 | 327,700 | — | — |
| 2021-04-05 | $17.28 | $17.28 | 380,400 | — | — |
| 2021-04-01 | $17.26 | $17.26 | 971,400 | — | — |
| 2021-03-31 | $15.82 | $15.82 | 1,155,400 | — | — |
| 2021-03-30 | $15.98 | $15.98 | 1,707,200 | — | — |
| 2021-03-29 | $18.87 | $18.87 | 880,800 | — | — |
| 2021-03-26 | $19.24 | $19.24 | 421,300 | — | — |
| 2021-03-25 | $18.75 | $18.75 | 543,900 | — | — |
| 2021-03-24 | $17.80 | $17.80 | 707,700 | — | — |
| 2021-03-23 | $19.82 | $19.82 | 668,300 | — | — |
| 2021-03-22 | $21.33 | $21.33 | 717,200 | — | — |
| 2021-03-19 | $20.49 | $20.49 | 1,774,100 | — | — |
| 2021-03-18 | $19.83 | $19.83 | 467,100 | — | — |
| 2021-03-17 | $20.08 | $20.08 | 591,200 | — | — |
| 2021-03-16 | $20.02 | $20.02 | 512,800 | — | — |
| 2021-03-15 | $19.61 | $19.61 | 777,200 | — | — |
| 2021-03-12 | $18.14 | $18.14 | 499,300 | — | — |
| 2021-03-11 | $17.94 | $17.94 | 871,800 | — | — |
| 2021-03-10 | $16.21 | $16.21 | 941,400 | — | — |
| 2021-03-09 | $17.35 | $17.35 | 928,900 | — | — |
| 2021-03-08 | $15.44 | $15.44 | 628,500 | — | — |
| 2021-03-05 | $15.96 | $15.96 | 1,195,500 | — | — |
| 2021-03-04 | $14.48 | $14.48 | 1,499,100 | — | — |
| 2021-03-03 | $16.30 | $16.30 | 1,909,900 | — | — |
| 2021-03-02 | $18.88 | $18.88 | 1,160,500 | — | — |
| 2021-03-01 | $21.31 | $21.31 | 811,100 | — | — |
| 2021-02-26 | $21.94 | $21.94 | 766,500 | — | — |
| 2021-02-25 | $20.51 | $20.51 | 1,028,900 | — | — |
| 2021-02-24 | $22.45 | $22.45 | 488,000 | — | — |
| 2021-02-23 | $21.53 | $21.53 | 2,463,800 | — | — |
| 2021-02-22 | $26.45 | $26.45 | 442,900 | — | — |
| 2021-02-19 | $29.40 | $29.40 | 473,100 | — | — |
| 2021-02-18 | $29.31 | $29.31 | 406,900 | — | — |
| 2021-02-17 | $30.55 | $30.55 | 556,500 | — | — |
| 2021-02-16 | $30.15 | $30.15 | 1,162,000 | — | — |
| 2021-02-12 | $29.23 | $29.23 | 737,400 | — | — |
| 2021-02-11 | $27.33 | $27.33 | 1,071,700 | — | — |
| 2021-02-10 | $30.50 | $30.50 | 1,618,900 | — | — |
| 2021-02-09 | $28.14 | $28.14 | 2,007,300 | — | — |
| 2021-02-08 | $26.65 | $26.65 | 1,820,300 | — | — |
| 2021-02-05 | $22.13 | $22.13 | 1,119,200 | — | — |
| 2021-02-04 | $21.02 | $21.02 | 896,200 | — | — |
| 2021-02-03 | $22.51 | $22.51 | 1,067,700 | — | — |
| 2021-02-02 | $21.89 | $21.89 | 2,077,800 | — | — |
| 2021-02-01 | $23.75 | $23.75 | 3,924,800 | — | — |
| 2021-01-29 | $20.82 | $20.82 | 916,900 | — | — |
| 2021-01-28 | $19.33 | $19.33 | 1,934,100 | — | — |
| 2021-01-27 | $15.51 | $15.51 | 830,500 | — | — |
| 2021-01-26 | $17.72 | $17.72 | 2,759,200 | — | — |
| 2021-01-25 | $12.87 | $12.87 | 1,805,200 | — | — |
| 2021-01-22 | $11.08 | $11.08 | 1,944,500 | — | — |
| 2021-01-21 | $9.90 | $9.90 | 845,200 | — | — |
| 2021-01-20 | $8.45 | $8.45 | 448,900 | — | — |
| 2021-01-19 | $7.75 | $7.75 | 409,800 | — | — |
| 2021-01-15 | $6.98 | $6.98 | 107,300 | — | — |
| 2021-01-14 | $7.31 | $7.31 | 168,600 | — | — |
| 2021-01-13 | $7.07 | $7.07 | 169,700 | — | — |
| 2021-01-12 | $7.42 | $7.42 | 474,900 | — | — |
| 2021-01-11 | $7.35 | $7.35 | 666,900 | — | — |
| 2021-01-08 | $7.48 | $7.48 | 257,700 | — | — |
| 2021-01-07 | $7.50 | $7.50 | 764,600 | — | — |
| 2021-01-06 | $5.99 | $5.99 | 360,300 | — | — |
| 2021-01-05 | $6.00 | $6.00 | 349,900 | — | — |
| 2021-01-04 | $6.44 | $6.44 | 373,400 | — | — |