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
- 2017-12-21 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 | $3.86 | $3.86 | 1,639,400 | — | — |
| 2021-12-30 | $3.73 | $3.73 | 2,955,500 | — | — |
| 2021-12-29 | $3.38 | $3.38 | 1,344,700 | — | — |
| 2021-12-28 | $3.46 | $3.46 | 1,791,800 | — | — |
| 2021-12-27 | $3.53 | $3.53 | 1,628,700 | — | — |
| 2021-12-23 | $3.68 | $3.68 | 1,514,500 | — | — |
| 2021-12-22 | $3.66 | $3.66 | 1,504,100 | — | — |
| 2021-12-21 | $3.54 | $3.54 | 2,303,500 | — | — |
| 2021-12-20 | $3.38 | $3.38 | 2,389,700 | — | — |
| 2021-12-17 | $3.69 | $3.69 | 2,790,900 | — | — |
| 2021-12-16 | $3.71 | $3.71 | 1,411,900 | — | — |
| 2021-12-15 | $3.88 | $3.88 | 1,736,600 | — | — |
| 2021-12-14 | $3.80 | $3.80 | 2,109,300 | — | — |
| 2021-12-13 | $3.93 | $3.93 | 2,218,400 | — | — |
| 2021-12-10 | $4.31 | $4.31 | 837,500 | — | — |
| 2021-12-09 | $4.36 | $4.36 | 1,835,000 | — | — |
| 2021-12-08 | $4.46 | $4.46 | 1,419,300 | — | — |
| 2021-12-07 | $4.24 | $4.24 | 1,580,100 | — | — |
| 2021-12-06 | $3.95 | $3.95 | 1,783,000 | — | — |
| 2021-12-03 | $3.75 | $3.75 | 3,384,700 | — | — |
| 2021-12-02 | $3.97 | $3.97 | 2,991,000 | — | — |
| 2021-12-01 | $4.01 | $4.01 | 2,475,600 | — | — |
| 2021-11-30 | $4.20 | $4.20 | 2,611,500 | — | — |
| 2021-11-29 | $4.31 | $4.31 | 1,963,000 | — | — |
| 2021-11-26 | $4.45 | $4.45 | 2,595,400 | — | — |
| 2021-11-24 | $4.74 | $4.74 | 2,347,800 | — | — |
| 2021-11-23 | $4.69 | $4.69 | 3,156,000 | — | — |
| 2021-11-22 | $5.02 | $5.02 | 2,673,000 | — | — |
| 2021-11-19 | $5.15 | $5.15 | 2,510,900 | — | — |
| 2021-11-18 | $5.41 | $5.41 | 1,953,600 | — | — |
| 2021-11-17 | $5.90 | $5.90 | 1,382,800 | — | — |
| 2021-11-16 | $6.22 | $6.22 | 1,777,900 | — | — |
| 2021-11-15 | $6.31 | $6.31 | 1,539,300 | — | — |
| 2021-11-12 | $6.15 | $6.15 | 2,137,600 | — | — |
| 2021-11-11 | $5.96 | $5.96 | 3,337,600 | — | — |
| 2021-11-10 | $5.93 | $5.93 | 2,028,800 | — | — |
| 2021-11-09 | $5.80 | $5.80 | 1,537,000 | — | — |
| 2021-11-08 | $5.65 | $5.65 | 1,336,900 | — | — |
| 2021-11-05 | $5.45 | $5.45 | 1,261,700 | — | — |
| 2021-11-04 | $5.52 | $5.52 | 922,000 | — | — |
| 2021-11-03 | $5.58 | $5.58 | 528,900 | — | — |
| 2021-11-02 | $5.50 | $5.50 | 862,200 | — | — |
| 2021-11-01 | $5.61 | $5.61 | 1,851,600 | — | — |
| 2021-10-29 | $5.34 | $5.34 | 2,331,100 | — | — |
| 2021-10-28 | $5.76 | $5.76 | 1,062,900 | — | — |
| 2021-10-27 | $5.81 | $5.81 | 1,027,600 | — | — |
| 2021-10-26 | $5.87 | $5.87 | 3,578,200 | — | — |
| 2021-10-25 | $5.98 | $5.98 | 1,748,800 | — | — |
| 2021-10-22 | $5.90 | $5.90 | 2,245,700 | — | — |
| 2021-10-21 | $5.96 | $5.96 | 2,072,400 | — | — |
| 2021-10-20 | $5.85 | $5.85 | 2,087,600 | — | — |
| 2021-10-19 | $5.83 | $5.83 | 1,713,600 | — | — |
| 2021-10-18 | $5.57 | $5.57 | 696,200 | — | — |
| 2021-10-15 | $5.62 | $5.62 | 872,100 | — | — |
| 2021-10-14 | $5.64 | $5.64 | 1,484,500 | — | — |
| 2021-10-13 | $5.86 | $5.86 | 1,155,300 | — | — |
| 2021-10-12 | $5.66 | $5.66 | 2,022,300 | — | — |
| 2021-10-11 | $5.86 | $5.86 | 2,019,400 | — | — |
| 2021-10-08 | $6.03 | $6.03 | 1,813,800 | — | — |
| 2021-10-07 | $5.80 | $5.80 | 1,313,600 | — | — |
| 2021-10-06 | $5.47 | $5.47 | 891,700 | — | — |
| 2021-10-05 | $5.64 | $5.64 | 506,200 | — | — |
| 2021-10-04 | $5.43 | $5.43 | 1,414,300 | — | — |
| 2021-10-01 | $5.78 | $5.78 | 567,900 | — | — |
| 2021-09-30 | $5.89 | $5.89 | 847,200 | — | — |
| 2021-09-29 | $5.72 | $5.72 | 563,800 | — | — |
| 2021-09-28 | $5.77 | $5.77 | 771,600 | — | — |
| 2021-09-27 | $5.95 | $5.95 | 916,900 | — | — |
| 2021-09-24 | $5.84 | $5.84 | 854,500 | — | — |
| 2021-09-23 | $6.08 | $6.08 | 1,212,100 | — | — |
| 2021-09-22 | $5.89 | $5.89 | 1,459,300 | — | — |
| 2021-09-21 | $5.66 | $5.66 | 923,100 | — | — |
| 2021-09-20 | $5.71 | $5.71 | 2,903,000 | — | — |
| 2021-09-17 | $6.16 | $6.16 | 1,096,900 | — | — |
| 2021-09-16 | $6.12 | $6.12 | 1,439,800 | — | — |
| 2021-09-15 | $6.29 | $6.29 | 1,311,200 | — | — |
| 2021-09-14 | $6.24 | $6.24 | 1,871,700 | — | — |
| 2021-09-13 | $6.54 | $6.54 | 1,916,100 | — | — |
| 2021-09-10 | $6.67 | $6.67 | 1,299,600 | — | — |
| 2021-09-09 | $6.79 | $6.79 | 1,185,300 | — | — |
| 2021-09-08 | $6.80 | $6.80 | 1,162,100 | — | — |
| 2021-09-07 | $7.09 | $7.09 | 2,131,300 | — | — |
| 2021-09-03 | $6.99 | $6.99 | 1,370,100 | — | — |
| 2021-09-02 | $7.07 | $7.07 | 1,215,600 | — | — |
| 2021-09-01 | $7.09 | $7.09 | 1,848,200 | — | — |
| 2021-08-31 | $6.96 | $6.96 | 1,669,500 | — | — |
| 2021-08-30 | $6.67 | $6.67 | 2,022,800 | — | — |
| 2021-08-27 | $6.62 | $6.62 | 2,428,900 | — | — |
| 2021-08-26 | $6.53 | $6.53 | 4,010,400 | — | — |
| 2021-08-25 | $6.97 | $6.97 | 6,267,500 | — | — |
| 2021-08-24 | $8.05 | $8.05 | 4,240,300 | — | — |
| 2021-08-23 | $7.30 | $7.30 | 2,129,500 | — | — |
| 2021-08-20 | $6.94 | $6.94 | 1,748,700 | — | — |
| 2021-08-19 | $6.74 | $6.74 | 1,148,100 | — | — |
| 2021-08-18 | $7.07 | $7.07 | 1,163,000 | — | — |
| 2021-08-17 | $7.20 | $7.20 | 1,553,200 | — | — |
| 2021-08-16 | $6.82 | $6.82 | 1,602,600 | — | — |
| 2021-08-13 | $6.98 | $6.98 | 1,138,900 | — | — |
| 2021-08-12 | $7.16 | $7.16 | 1,032,800 | — | — |
| 2021-08-11 | $7.39 | $7.39 | 1,680,000 | — | — |
| 2021-08-10 | $7.59 | $7.59 | 2,189,900 | — | — |
| 2021-08-09 | $7.73 | $7.73 | 1,660,700 | — | — |
| 2021-08-06 | $7.45 | $7.45 | 988,000 | — | — |
| 2021-08-05 | $7.57 | $7.57 | 1,200,000 | — | — |
| 2021-08-04 | $7.62 | $7.62 | 1,729,600 | — | — |
| 2021-08-03 | $7.64 | $7.64 | 1,815,100 | — | — |
| 2021-08-02 | $7.89 | $7.89 | 1,362,800 | — | — |
| 2021-07-30 | $7.86 | $7.86 | 2,082,000 | — | — |
| 2021-07-29 | $8.28 | $8.28 | 2,255,100 | — | — |
| 2021-07-28 | $8.97 | $8.97 | 1,734,400 | — | — |
| 2021-07-27 | $7.92 | $7.92 | 3,363,200 | — | — |
| 2021-07-26 | $8.44 | $8.44 | 1,661,800 | — | — |
| 2021-07-23 | $8.65 | $8.65 | 2,113,000 | — | — |
| 2021-07-22 | $9.79 | $9.79 | 1,019,800 | — | — |
| 2021-07-21 | $10.32 | $10.32 | 1,263,700 | — | — |
| 2021-07-20 | $9.83 | $9.83 | 1,458,800 | — | — |
| 2021-07-19 | $9.69 | $9.69 | 579,200 | — | — |
| 2021-07-16 | $9.86 | $9.86 | 1,011,200 | — | — |
| 2021-07-15 | $10.25 | $10.25 | 1,691,000 | — | — |
| 2021-07-14 | $9.98 | $9.98 | 2,676,600 | — | — |
| 2021-07-13 | $9.66 | $9.66 | 2,444,500 | — | — |
| 2021-07-12 | $9.10 | $9.10 | 1,487,000 | — | — |
| 2021-07-09 | $9.33 | $9.33 | 1,570,000 | — | — |
| 2021-07-08 | $9.26 | $9.26 | 2,911,500 | — | — |
| 2021-07-07 | $10.61 | $10.61 | 1,291,100 | — | — |
| 2021-07-06 | $11.07 | $11.07 | 1,626,800 | — | — |
| 2021-07-02 | $11.21 | $11.21 | 1,726,800 | — | — |
| 2021-07-01 | $11.84 | $11.84 | 1,058,300 | — | — |
| 2021-06-30 | $12.25 | $12.25 | 1,436,500 | — | — |
| 2021-06-29 | $12.46 | $12.46 | 3,385,700 | — | — |
| 2021-06-28 | $13.24 | $13.24 | 1,450,300 | — | — |
| 2021-06-25 | $13.05 | $13.05 | 2,074,400 | — | — |
| 2021-06-24 | $13.31 | $13.31 | 4,952,800 | — | — |
| 2021-06-23 | $12.46 | $12.46 | 1,826,500 | — | — |
| 2021-06-22 | $12.42 | $12.42 | 2,929,600 | — | — |
| 2021-06-21 | $12.12 | $12.12 | 3,446,700 | — | — |
| 2021-06-18 | $12.78 | $12.78 | 3,219,700 | — | — |
| 2021-06-17 | $12.82 | $12.82 | 2,814,300 | — | — |
| 2021-06-16 | $12.74 | $12.74 | 2,410,200 | — | — |
| 2021-06-15 | $12.86 | $12.86 | 2,838,000 | — | — |
| 2021-06-14 | $12.85 | $12.85 | 2,128,400 | — | — |
| 2021-06-11 | $12.22 | $12.22 | 1,612,700 | — | — |
| 2021-06-10 | $11.68 | $11.68 | 1,913,700 | — | — |
| 2021-06-09 | $12.38 | $12.38 | 3,524,100 | — | — |
| 2021-06-08 | $11.90 | $11.90 | 2,176,500 | — | — |
| 2021-06-07 | $12.08 | $12.08 | 2,409,900 | — | — |
| 2021-06-04 | $12.78 | $12.78 | 4,558,400 | — | — |
| 2021-06-03 | $11.17 | $11.17 | 1,627,700 | — | — |
| 2021-06-02 | $11.40 | $11.40 | 3,153,600 | — | — |
| 2021-06-01 | $11.70 | $11.70 | 9,810,400 | — | — |
| 2021-05-28 | $9.14 | $9.14 | 967,400 | — | — |
| 2021-05-27 | $9.64 | $9.64 | 1,027,000 | — | — |
| 2021-05-26 | $9.14 | $9.14 | 1,741,000 | — | — |
| 2021-05-25 | $9.34 | $9.34 | 604,800 | — | — |
| 2021-05-24 | $8.92 | $8.92 | 541,800 | — | — |
| 2021-05-21 | $8.89 | $8.89 | 593,200 | — | — |
| 2021-05-20 | $8.97 | $8.97 | 470,500 | — | — |
| 2021-05-19 | $8.86 | $8.86 | 730,100 | — | — |
| 2021-05-18 | $8.67 | $8.67 | 737,300 | — | — |
| 2021-05-17 | $8.24 | $8.24 | 409,700 | — | — |
| 2021-05-14 | $8.14 | $8.14 | 843,900 | — | — |
| 2021-05-13 | $7.58 | $7.58 | 887,300 | — | — |
| 2021-05-12 | $7.80 | $7.80 | 664,400 | — | — |
| 2021-05-11 | $7.92 | $7.92 | 1,187,100 | — | — |
| 2021-05-10 | $7.85 | $7.85 | 1,108,700 | — | — |
| 2021-05-07 | $8.23 | $8.23 | 507,900 | — | — |
| 2021-05-06 | $8.29 | $8.29 | 778,700 | — | — |
| 2021-05-05 | $8.45 | $8.45 | 509,300 | — | — |
| 2021-05-04 | $8.38 | $8.38 | 1,053,000 | — | — |
| 2021-05-03 | $8.89 | $8.89 | 582,000 | — | — |
| 2021-04-30 | $9.09 | $9.09 | 767,500 | — | — |
| 2021-04-29 | $9.20 | $9.20 | 510,000 | — | — |
| 2021-04-28 | $9.56 | $9.56 | 667,600 | — | — |
| 2021-04-27 | $9.39 | $9.39 | 567,600 | — | — |
| 2021-04-26 | $9.53 | $9.53 | 468,500 | — | — |
| 2021-04-23 | $9.28 | $9.28 | 405,400 | — | — |
| 2021-04-22 | $9.12 | $9.12 | 644,500 | — | — |
| 2021-04-21 | $9.00 | $9.00 | 860,600 | — | — |
| 2021-04-20 | $8.60 | $8.60 | 845,100 | — | — |
| 2021-04-19 | $8.86 | $8.86 | 1,051,100 | — | — |
| 2021-04-16 | $8.75 | $8.75 | 653,400 | — | — |
| 2021-04-15 | $8.63 | $8.63 | 979,500 | — | — |
| 2021-04-14 | $9.20 | $9.20 | 840,200 | — | — |
| 2021-04-13 | $9.06 | $9.06 | 957,200 | — | — |
| 2021-04-12 | $9.04 | $9.04 | 919,100 | — | — |
| 2021-04-09 | $9.32 | $9.32 | 692,200 | — | — |
| 2021-04-08 | $9.67 | $9.67 | 804,700 | — | — |
| 2021-04-07 | $9.29 | $9.29 | 1,584,600 | — | — |
| 2021-04-06 | $9.90 | $9.90 | 838,700 | — | — |
| 2021-04-05 | $9.74 | $9.74 | 1,149,500 | — | — |
| 2021-04-01 | $9.90 | $9.90 | 1,269,600 | — | — |
| 2021-03-31 | $10.06 | $10.06 | 1,383,200 | — | — |
| 2021-03-30 | $9.98 | $9.98 | 1,251,300 | — | — |
| 2021-03-29 | $9.55 | $9.55 | 1,472,000 | — | — |
| 2021-03-26 | $10.26 | $10.26 | 2,434,600 | — | — |
| 2021-03-25 | $10.09 | $10.09 | 1,939,500 | — | — |
| 2021-03-24 | $10.33 | $10.33 | 3,087,100 | — | — |
| 2021-03-23 | $11.36 | $11.36 | 2,803,800 | — | — |
| 2021-03-22 | $11.77 | $11.77 | 3,539,500 | — | — |
| 2021-03-19 | $11.36 | $11.36 | 6,836,000 | — | — |
| 2021-03-18 | $13.57 | $13.57 | 3,191,500 | — | — |
| 2021-03-17 | $13.54 | $13.54 | 1,158,900 | — | — |
| 2021-03-16 | $13.39 | $13.39 | 2,345,500 | — | — |
| 2021-03-15 | $12.78 | $12.78 | 2,064,600 | — | — |
| 2021-03-12 | $13.35 | $13.35 | 3,054,400 | — | — |
| 2021-03-11 | $13.21 | $13.21 | 4,431,300 | — | — |
| 2021-03-10 | $10.72 | $10.72 | 1,527,800 | — | — |
| 2021-03-09 | $10.89 | $10.89 | 1,563,600 | — | — |
| 2021-03-08 | $10.22 | $10.22 | 1,261,800 | — | — |
| 2021-03-05 | $10.52 | $10.52 | 2,862,900 | — | — |
| 2021-03-04 | $10.85 | $10.85 | 2,425,400 | — | — |
| 2021-03-03 | $11.25 | $11.25 | 1,599,300 | — | — |
| 2021-03-02 | $11.75 | $11.75 | 939,600 | — | — |
| 2021-03-01 | $12.36 | $12.36 | 1,144,100 | — | — |
| 2021-02-26 | $11.36 | $11.36 | 2,208,400 | — | — |
| 2021-02-25 | $11.36 | $11.36 | 2,062,600 | — | — |
| 2021-02-24 | $11.66 | $11.66 | 2,627,700 | — | — |
| 2021-02-23 | $12.40 | $12.40 | 4,021,900 | — | — |
| 2021-02-22 | $12.62 | $12.62 | 5,313,000 | — | — |
| 2021-02-19 | $15.27 | $15.27 | 4,249,300 | — | — |
| 2021-02-18 | $13.69 | $13.69 | 3,705,600 | — | — |
| 2021-02-17 | $13.09 | $13.09 | 3,855,900 | — | — |
| 2021-02-16 | $14.45 | $14.45 | 3,969,900 | — | — |
| 2021-02-12 | $13.06 | $13.06 | 2,885,900 | — | — |
| 2021-02-11 | $12.31 | $12.31 | 3,435,800 | — | — |
| 2021-02-10 | $11.70 | $11.70 | 5,867,800 | — | — |
| 2021-02-09 | $10.60 | $10.60 | 3,988,600 | — | — |
| 2021-02-08 | $9.97 | $9.97 | 5,348,700 | — | — |
| 2021-02-05 | $9.99 | $9.99 | 3,372,500 | — | — |
| 2021-02-04 | $9.50 | $9.50 | 3,997,100 | — | — |
| 2021-02-03 | $9.71 | $9.71 | 6,439,500 | — | — |
| 2021-02-02 | $8.19 | $8.19 | 1,752,600 | — | — |
| 2021-02-01 | $8.18 | $8.18 | 3,586,700 | — | — |
| 2021-01-29 | $7.77 | $7.77 | 5,032,500 | — | — |
| 2021-01-28 | $7.56 | $7.56 | 2,628,600 | — | — |
| 2021-01-27 | $7.48 | $7.48 | 3,688,700 | — | — |
| 2021-01-26 | $7.70 | $7.70 | 5,115,400 | — | — |
| 2021-01-25 | $7.19 | $7.19 | 12,619,700 | — | — |
| 2021-01-22 | $6.60 | $6.60 | 1,793,300 | — | — |
| 2021-01-21 | $6.61 | $6.61 | 3,108,600 | — | — |
| 2021-01-20 | $6.66 | $6.66 | 2,209,500 | — | — |
| 2021-01-19 | $6.74 | $6.74 | 2,289,700 | — | — |
| 2021-01-15 | $6.42 | $6.42 | 2,623,400 | — | — |
| 2021-01-14 | $6.56 | $6.56 | 2,547,500 | — | — |
| 2021-01-13 | $6.27 | $6.27 | 3,795,000 | — | — |
| 2021-01-12 | $6.61 | $6.61 | 2,367,600 | — | — |
| 2021-01-11 | $6.68 | $6.68 | 1,962,800 | — | — |
| 2021-01-08 | $7.00 | $7.00 | 1,577,000 | — | — |
| 2021-01-07 | $6.71 | $6.71 | 1,016,100 | — | — |
| 2021-01-06 | $6.67 | $6.67 | 1,284,700 | — | — |
| 2021-01-05 | $7.13 | $7.13 | 1,815,300 | — | — |
| 2021-01-04 | $6.67 | $6.67 | 1,517,100 | — | — |