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
- 2013-06-06 to 2026-09-03
- 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 | $6.06 | $6.06 | 66,283 | — | — |
| 2021-12-30 | $6.24 | $6.24 | 51,750 | — | — |
| 2021-12-29 | $5.40 | $5.40 | 154,950 | — | — |
| 2021-12-28 | $6.06 | $6.06 | 44,917 | — | — |
| 2021-12-27 | $6.18 | $6.18 | 44,217 | — | — |
| 2021-12-23 | $6.36 | $6.36 | 45,867 | — | — |
| 2021-12-22 | $6.36 | $6.36 | 80,983 | — | — |
| 2021-12-21 | $6.42 | $6.42 | 91,250 | — | — |
| 2021-12-20 | $6.42 | $6.42 | 27,833 | — | — |
| 2021-12-17 | $6.78 | $6.78 | 72,917 | — | — |
| 2021-12-16 | $6.24 | $6.24 | 53,683 | — | — |
| 2021-12-15 | $6.36 | $6.36 | 84,883 | — | — |
| 2021-12-14 | $6.36 | $6.36 | 27,733 | — | — |
| 2021-12-13 | $6.30 | $6.30 | 54,483 | — | — |
| 2021-12-10 | $6.48 | $6.48 | 33,350 | — | — |
| 2021-12-09 | $6.66 | $6.66 | 27,900 | — | — |
| 2021-12-08 | $6.90 | $6.90 | 38,100 | — | — |
| 2021-12-07 | $6.78 | $6.78 | 100,983 | — | — |
| 2021-12-06 | $6.54 | $6.54 | 75,717 | — | — |
| 2021-12-03 | $6.00 | $6.00 | 133,383 | — | — |
| 2021-12-02 | $7.62 | $7.62 | 70,200 | — | — |
| 2021-12-01 | $7.80 | $7.80 | 71,983 | — | — |
| 2021-11-30 | $8.22 | $8.22 | 24,617 | — | — |
| 2021-11-29 | $8.88 | $8.88 | 20,750 | — | — |
| 2021-11-26 | $8.88 | $8.88 | 26,967 | — | — |
| 2021-11-24 | $9.18 | $9.18 | 41,783 | — | — |
| 2021-11-23 | $9.24 | $9.24 | 26,050 | — | — |
| 2021-11-22 | $9.72 | $9.72 | 48,483 | — | — |
| 2021-11-19 | $9.78 | $9.78 | 72,000 | — | — |
| 2021-11-18 | $9.54 | $9.54 | 51,933 | — | — |
| 2021-11-17 | $9.72 | $9.72 | 61,283 | — | — |
| 2021-11-16 | $9.96 | $9.96 | 50,067 | — | — |
| 2021-11-15 | $9.72 | $9.72 | 78,367 | — | — |
| 2021-11-12 | $10.56 | $10.56 | 22,517 | — | — |
| 2021-11-11 | $10.14 | $10.14 | 33,450 | — | — |
| 2021-11-10 | $10.56 | $10.56 | 94,283 | — | — |
| 2021-11-09 | $9.84 | $9.84 | 27,050 | — | — |
| 2021-11-08 | $10.38 | $10.38 | 69,817 | — | — |
| 2021-11-05 | $9.30 | $9.30 | 25,500 | — | — |
| 2021-11-04 | $9.78 | $9.78 | 29,483 | — | — |
| 2021-11-03 | $9.84 | $9.84 | 30,283 | — | — |
| 2021-11-02 | $10.14 | $10.14 | 60,550 | — | — |
| 2021-11-01 | $9.42 | $9.42 | 27,083 | — | — |
| 2021-10-29 | $9.00 | $9.00 | 27,767 | — | — |
| 2021-10-28 | $9.24 | $9.24 | 35,033 | — | — |
| 2021-10-27 | $9.36 | $9.36 | 38,633 | — | — |
| 2021-10-26 | $9.12 | $9.12 | 48,333 | — | — |
| 2021-10-25 | $9.30 | $9.30 | 35,367 | — | — |
| 2021-10-22 | $9.60 | $9.60 | 32,150 | — | — |
| 2021-10-21 | $10.20 | $10.20 | 68,850 | — | — |
| 2021-10-20 | $9.72 | $9.72 | 23,000 | — | — |
| 2021-10-19 | $9.48 | $9.48 | 53,483 | — | — |
| 2021-10-18 | $9.96 | $9.96 | 48,600 | — | — |
| 2021-10-15 | $10.14 | $10.14 | 131,333 | — | — |
| 2021-10-14 | $9.36 | $9.36 | 14,233 | — | — |
| 2021-10-13 | $9.42 | $9.42 | 31,367 | — | — |
| 2021-10-12 | $9.30 | $9.30 | 37,517 | — | — |
| 2021-10-11 | $9.60 | $9.60 | 87,183 | — | — |
| 2021-10-08 | $9.00 | $9.00 | 21,150 | — | — |
| 2021-10-07 | $8.82 | $8.82 | 39,033 | — | — |
| 2021-10-06 | $8.82 | $8.82 | 83,350 | — | — |
| 2021-10-05 | $8.40 | $8.40 | 27,333 | — | — |
| 2021-10-04 | $8.70 | $8.70 | 79,083 | — | — |
| 2021-10-01 | $8.58 | $8.58 | 41,883 | — | — |
| 2021-09-30 | $8.28 | $8.28 | 27,433 | — | — |
| 2021-09-29 | $8.34 | $8.34 | 49,333 | — | — |
| 2021-09-28 | $8.82 | $8.82 | 71,983 | — | — |
| 2021-09-27 | $8.94 | $8.94 | 85,817 | — | — |
| 2021-09-24 | $8.82 | $8.82 | 100,083 | — | — |
| 2021-09-23 | $8.64 | $8.64 | 145,267 | — | — |
| 2021-09-22 | $8.76 | $8.76 | 157,633 | — | — |
| 2021-09-21 | $7.92 | $7.92 | 36,017 | — | — |
| 2021-09-20 | $7.80 | $7.80 | 89,517 | — | — |
| 2021-09-17 | $8.28 | $8.28 | 63,517 | — | — |
| 2021-09-16 | $8.28 | $8.28 | 73,967 | — | — |
| 2021-09-15 | $8.16 | $8.16 | 137,183 | — | — |
| 2021-09-14 | $8.28 | $8.28 | 136,317 | — | — |
| 2021-09-13 | $9.12 | $9.12 | 108,367 | — | — |
| 2021-09-10 | $9.60 | $9.60 | 174,217 | — | — |
| 2021-09-09 | $9.06 | $9.06 | 166,833 | — | — |
| 2021-09-08 | $9.72 | $9.72 | 296,567 | — | — |
| 2021-09-07 | $9.30 | $9.30 | 884,217 | — | — |
| 2021-09-03 | $7.92 | $7.92 | 137,733 | — | — |
| 2021-09-02 | $8.34 | $8.34 | 186,017 | — | — |
| 2021-09-01 | $8.10 | $8.10 | 127,950 | — | — |
| 2021-08-31 | $8.16 | $8.16 | 175,867 | — | — |
| 2021-08-30 | $7.20 | $7.20 | 101,183 | — | — |
| 2021-08-27 | $7.50 | $7.50 | 117,500 | — | — |
| 2021-08-26 | $7.02 | $7.02 | 60,683 | — | — |
| 2021-08-25 | $7.26 | $7.26 | 88,917 | — | — |
| 2021-08-24 | $7.74 | $7.74 | 245,317 | — | — |
| 2021-08-23 | $7.92 | $7.92 | 638,067 | — | — |
| 2021-08-20 | $6.30 | $6.30 | 135,550 | — | — |
| 2021-08-19 | $6.48 | $6.48 | 121,000 | — | — |
| 2021-08-18 | $6.84 | $6.84 | 159,683 | — | — |
| 2021-08-17 | $6.66 | $6.66 | 284,983 | — | — |
| 2021-08-16 | $7.80 | $7.80 | 209,083 | — | — |
| 2021-08-13 | $7.98 | $7.98 | 314,067 | — | — |
| 2021-08-12 | $9.72 | $9.72 | 861,433 | — | — |
| 2021-08-11 | $10.38 | $10.38 | 5,444,900 | — | — |
| 2021-08-10 | $7.32 | $7.32 | 75,917 | — | — |
| 2021-08-09 | $7.92 | $7.92 | 53,200 | — | — |
| 2021-08-06 | $7.56 | $7.56 | 51,633 | — | — |
| 2021-08-05 | $7.38 | $7.38 | 122,317 | — | — |
| 2021-08-04 | $8.04 | $8.04 | 22,167 | — | — |
| 2021-08-03 | $8.10 | $8.10 | 26,100 | — | — |
| 2021-08-02 | $8.40 | $8.40 | 38,033 | — | — |
| 2021-07-30 | $7.68 | $7.68 | 33,300 | — | — |
| 2021-07-29 | $7.92 | $7.92 | 114,317 | — | — |
| 2021-07-28 | $8.22 | $8.22 | 74,400 | — | — |
| 2021-07-27 | $7.62 | $7.62 | 98,533 | — | — |
| 2021-07-26 | $8.64 | $8.64 | 62,550 | — | — |
| 2021-07-23 | $9.24 | $9.24 | 36,550 | — | — |
| 2021-07-22 | $9.72 | $9.72 | 28,967 | — | — |
| 2021-07-21 | $9.96 | $9.96 | 24,283 | — | — |
| 2021-07-20 | $9.12 | $9.12 | 44,350 | — | — |
| 2021-07-19 | $9.36 | $9.36 | 47,367 | — | — |
| 2021-07-16 | $9.54 | $9.54 | 37,750 | — | — |
| 2021-07-15 | $9.96 | $9.96 | 31,983 | — | — |
| 2021-07-14 | $9.90 | $9.90 | 62,667 | — | — |
| 2021-07-13 | $10.44 | $10.44 | 20,250 | — | — |
| 2021-07-12 | $10.50 | $10.50 | 22,400 | — | — |
| 2021-07-09 | $10.74 | $10.74 | 15,233 | — | — |
| 2021-07-08 | $10.56 | $10.56 | 36,800 | — | — |
| 2021-07-07 | $10.86 | $10.86 | 46,000 | — | — |
| 2021-07-06 | $11.70 | $11.70 | 30,633 | — | — |
| 2021-07-02 | $11.64 | $11.64 | 16,567 | — | — |
| 2021-07-01 | $11.82 | $11.82 | 24,067 | — | — |
| 2021-06-30 | $11.88 | $11.88 | 36,583 | — | — |
| 2021-06-29 | $11.88 | $11.88 | 33,183 | — | — |
| 2021-06-28 | $12.06 | $12.06 | 43,433 | — | — |
| 2021-06-25 | $12.12 | $12.12 | 55,517 | — | — |
| 2021-06-24 | $12.54 | $12.54 | 123,617 | — | — |
| 2021-06-23 | $12.06 | $12.06 | 213,967 | — | — |
| 2021-06-22 | $11.22 | $11.22 | 143,150 | — | — |
| 2021-06-21 | $11.34 | $11.34 | 133,817 | — | — |
| 2021-06-18 | $12.06 | $12.06 | 85,383 | — | — |
| 2021-06-17 | $12.66 | $12.66 | 42,883 | — | — |
| 2021-06-16 | $12.78 | $12.78 | 56,750 | — | — |
| 2021-06-15 | $13.20 | $13.20 | 98,683 | — | — |
| 2021-06-14 | $12.78 | $12.78 | 190,983 | — | — |
| 2021-06-11 | $13.50 | $13.50 | 71,933 | — | — |
| 2021-06-10 | $13.68 | $13.68 | 93,450 | — | — |
| 2021-06-09 | $14.10 | $14.10 | 102,250 | — | — |
| 2021-06-08 | $14.46 | $14.46 | 83,950 | — | — |
| 2021-06-07 | $14.52 | $14.52 | 96,650 | — | — |
| 2021-06-04 | $15.48 | $15.48 | 67,517 | — | — |
| 2021-06-03 | $15.30 | $15.30 | 114,100 | — | — |
| 2021-06-02 | $16.08 | $16.08 | 113,600 | — | — |
| 2021-06-01 | $17.10 | $17.10 | 82,050 | — | — |
| 2021-05-28 | $17.40 | $17.40 | 36,967 | — | — |
| 2021-05-27 | $18.00 | $18.00 | 64,750 | — | — |
| 2021-05-26 | $17.16 | $17.16 | 23,000 | — | — |
| 2021-05-25 | $17.46 | $17.46 | 9,767 | — | — |
| 2021-05-24 | $17.34 | $17.34 | 15,667 | — | — |
| 2021-05-21 | $17.58 | $17.58 | 11,467 | — | — |
| 2021-05-20 | $18.06 | $18.06 | 43,850 | — | — |
| 2021-05-19 | $18.60 | $18.60 | 21,850 | — | — |
| 2021-05-18 | $18.00 | $18.00 | 38,333 | — | — |
| 2021-05-17 | $17.28 | $17.28 | 16,433 | — | — |
| 2021-05-14 | $17.04 | $17.04 | 39,217 | — | — |
| 2021-05-13 | $16.50 | $16.50 | 46,783 | — | — |
| 2021-05-12 | $17.34 | $17.34 | 42,817 | — | — |
| 2021-05-11 | $16.80 | $16.80 | 50,483 | — | — |
| 2021-05-10 | $17.40 | $17.40 | 75,617 | — | — |
| 2021-05-07 | $18.60 | $18.60 | 37,717 | — | — |
| 2021-05-06 | $19.32 | $19.32 | 71,100 | — | — |
| 2021-05-05 | $18.84 | $18.84 | 120,033 | — | — |
| 2021-05-04 | $17.88 | $17.88 | 66,300 | — | — |
| 2021-05-03 | $18.36 | $18.36 | 54,583 | — | — |
| 2021-04-30 | $17.64 | $17.64 | 44,117 | — | — |
| 2021-04-29 | $17.46 | $17.46 | 34,517 | — | — |
| 2021-04-28 | $17.88 | $17.88 | 84,783 | — | — |
| 2021-04-27 | $18.72 | $18.72 | 50,650 | — | — |
| 2021-04-26 | $18.24 | $18.24 | 62,133 | — | — |
| 2021-04-23 | $18.60 | $18.60 | 65,900 | — | — |
| 2021-04-22 | $16.62 | $16.62 | 27,117 | — | — |
| 2021-04-21 | $15.78 | $15.78 | 37,433 | — | — |
| 2021-04-20 | $16.14 | $16.14 | 52,900 | — | — |
| 2021-04-19 | $16.50 | $16.50 | 85,500 | — | — |
| 2021-04-16 | $16.86 | $16.86 | 61,217 | — | — |
| 2021-04-15 | $17.46 | $17.46 | 123,783 | — | — |
| 2021-04-14 | $16.20 | $16.20 | 25,700 | — | — |
| 2021-04-13 | $16.38 | $16.38 | 36,533 | — | — |
| 2021-04-12 | $16.02 | $16.02 | 73,233 | — | — |
| 2021-04-09 | $17.52 | $17.52 | 41,000 | — | — |
| 2021-04-08 | $18.00 | $18.00 | 49,800 | — | — |
| 2021-04-07 | $18.54 | $18.54 | 98,833 | — | — |
| 2021-04-06 | $17.40 | $17.40 | 27,933 | — | — |
| 2021-04-05 | $16.62 | $16.62 | 37,900 | — | — |
| 2021-04-01 | $16.98 | $16.98 | 38,933 | — | — |
| 2021-03-31 | $16.44 | $16.44 | 96,183 | — | — |
| 2021-03-30 | $15.60 | $15.60 | 68,633 | — | — |
| 2021-03-29 | $16.74 | $16.74 | 100,883 | — | — |
| 2021-03-26 | $16.68 | $16.68 | 79,483 | — | — |
| 2021-03-25 | $16.20 | $16.20 | 154,100 | — | — |
| 2021-03-24 | $18.36 | $18.36 | 89,700 | — | — |
| 2021-03-23 | $17.76 | $17.76 | 137,100 | — | — |
| 2021-03-22 | $19.62 | $19.62 | 123,283 | — | — |
| 2021-03-19 | $19.62 | $19.62 | 201,733 | — | — |
| 2021-03-18 | $22.08 | $22.08 | 89,833 | — | — |
| 2021-03-17 | $23.04 | $23.04 | 76,867 | — | — |
| 2021-03-16 | $22.02 | $22.02 | 97,800 | — | — |
| 2021-03-15 | $23.40 | $23.40 | 212,317 | — | — |
| 2021-03-12 | $20.58 | $20.58 | 55,767 | — | — |
| 2021-03-11 | $21.30 | $21.30 | 85,500 | — | — |
| 2021-03-10 | $19.80 | $19.80 | 51,583 | — | — |
| 2021-03-09 | $19.86 | $19.86 | 58,433 | — | — |
| 2021-03-08 | $18.12 | $18.12 | 73,617 | — | — |
| 2021-03-05 | $20.10 | $20.10 | 119,033 | — | — |
| 2021-03-04 | $19.38 | $19.38 | 153,633 | — | — |
| 2021-03-03 | $21.24 | $21.24 | 136,283 | — | — |
| 2021-03-02 | $21.96 | $21.96 | 81,400 | — | — |
| 2021-03-01 | $23.40 | $23.40 | 157,617 | — | — |
| 2021-02-26 | $22.44 | $22.44 | 108,167 | — | — |
| 2021-02-25 | $21.42 | $21.42 | 177,367 | — | — |
| 2021-02-24 | $24.42 | $24.42 | 156,133 | — | — |
| 2021-02-23 | $25.26 | $25.26 | 254,133 | — | — |
| 2021-02-22 | $25.62 | $25.62 | 198,833 | — | — |
| 2021-02-19 | $27.66 | $27.66 | 248,467 | — | — |
| 2021-02-18 | $27.00 | $27.00 | 329,500 | — | — |
| 2021-02-17 | $32.52 | $32.52 | 1,489,817 | — | — |
| 2021-02-16 | $29.76 | $29.76 | 401,400 | — | — |
| 2021-02-12 | $27.42 | $27.42 | 234,583 | — | — |
| 2021-02-11 | $24.48 | $24.48 | 149,417 | — | — |
| 2021-02-10 | $23.40 | $23.40 | 419,917 | — | — |
| 2021-02-09 | $24.06 | $24.06 | 263,500 | — | — |
| 2021-02-08 | $20.94 | $20.94 | 230,667 | — | — |
| 2021-02-05 | $19.92 | $19.92 | 128,517 | — | — |
| 2021-02-04 | $19.20 | $19.20 | 198,017 | — | — |
| 2021-02-03 | $19.92 | $19.92 | 255,050 | — | — |
| 2021-02-02 | $17.58 | $17.58 | 172,367 | — | — |
| 2021-02-01 | $15.96 | $15.96 | 90,850 | — | — |
| 2021-01-29 | $16.38 | $16.38 | 279,533 | — | — |
| 2021-01-28 | $15.06 | $15.06 | 109,283 | — | — |
| 2021-01-27 | $14.10 | $14.10 | 53,817 | — | — |
| 2021-01-26 | $15.06 | $15.06 | 56,383 | — | — |
| 2021-01-25 | $15.06 | $15.06 | 79,667 | — | — |
| 2021-01-22 | $15.72 | $15.72 | 52,417 | — | — |
| 2021-01-21 | $15.30 | $15.30 | 58,733 | — | — |
| 2021-01-20 | $14.82 | $14.82 | 75,067 | — | — |
| 2021-01-19 | $15.06 | $15.06 | 97,333 | — | — |
| 2021-01-15 | $14.70 | $14.70 | 24,083 | — | — |
| 2021-01-14 | $15.30 | $15.30 | 75,117 | — | — |
| 2021-01-13 | $14.04 | $14.04 | 67,500 | — | — |
| 2021-01-12 | $14.76 | $14.76 | 117,617 | — | — |
| 2021-01-11 | $12.84 | $12.84 | 138,700 | — | — |
| 2021-01-08 | $13.44 | $13.44 | 124,517 | — | — |
| 2021-01-07 | $13.92 | $13.92 | 45,950 | — | — |
| 2021-01-06 | $14.16 | $14.16 | 40,267 | — | — |
| 2021-01-05 | $14.52 | $14.52 | 22,600 | — | — |
| 2021-01-04 | $14.16 | $14.16 | 29,867 | — | — |