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
- 2018-10-18 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 | $5.33 | $5.33 | 6,100 | — | — |
| 2021-12-30 | $5.95 | $5.95 | 7,400 | — | — |
| 2021-12-29 | $5.84 | $5.84 | 2,200 | — | — |
| 2021-12-28 | $5.35 | $5.35 | 6,000 | — | — |
| 2021-12-27 | $5.58 | $5.58 | 2,100 | — | — |
| 2021-12-23 | $5.58 | $5.58 | 5,000 | — | — |
| 2021-12-22 | $5.65 | $5.65 | 6,000 | — | — |
| 2021-12-21 | $5.80 | $5.80 | 2,500 | — | — |
| 2021-12-20 | $5.50 | $5.50 | 1,900 | — | — |
| 2021-12-17 | $5.49 | $5.49 | 2,800 | — | — |
| 2021-12-16 | $5.88 | $5.88 | 2,200 | — | — |
| 2021-12-15 | $5.45 | $5.45 | 800 | — | — |
| 2021-12-14 | $5.44 | $5.44 | 500 | — | — |
| 2021-12-13 | $5.24 | $5.24 | 3,200 | — | — |
| 2021-12-10 | $5.47 | $5.47 | 5,200 | — | — |
| 2021-12-09 | $6.00 | $6.00 | 1,400 | — | — |
| 2021-12-08 | $6.10 | $6.10 | 3,300 | — | — |
| 2021-12-07 | $6.00 | $6.00 | 1,900 | — | — |
| 2021-12-06 | $6.56 | $6.56 | 600 | — | — |
| 2021-12-03 | $6.43 | $6.43 | 1,200 | — | — |
| 2021-12-02 | $7.11 | $7.11 | 0 | — | — |
| 2021-12-01 | $7.11 | $7.11 | 600 | — | — |
| 2021-11-30 | $6.88 | $6.88 | 500 | — | — |
| 2021-11-29 | $6.92 | $6.92 | 500 | — | — |
| 2021-11-26 | $6.59 | $6.59 | 1,200 | — | — |
| 2021-11-24 | $6.46 | $6.46 | 1,200 | — | — |
| 2021-11-23 | $7.30 | $7.30 | 1,700 | — | — |
| 2021-11-22 | $7.27 | $7.27 | 1,300 | — | — |
| 2021-11-19 | $7.06 | $7.06 | 3,200 | — | — |
| 2021-11-18 | $6.60 | $6.60 | 2,300 | — | — |
| 2021-11-17 | $6.52 | $6.52 | 4,500 | — | — |
| 2021-11-16 | $6.73 | $6.73 | 2,400 | — | — |
| 2021-11-15 | $6.69 | $6.69 | 7,200 | — | — |
| 2021-11-12 | $6.31 | $6.31 | 3,400 | — | — |
| 2021-11-11 | $6.95 | $6.95 | 2,900 | — | — |
| 2021-11-10 | $6.96 | $6.96 | 10,000 | — | — |
| 2021-11-09 | $7.00 | $7.00 | 68,100 | — | — |
| 2021-11-08 | $8.27 | $8.27 | 9,500 | — | — |
| 2021-11-05 | $8.24 | $8.24 | 0 | — | — |
| 2021-11-04 | $8.24 | $8.24 | 800 | — | — |
| 2021-11-03 | $8.29 | $8.29 | 4,400 | — | — |
| 2021-11-02 | $8.08 | $8.08 | 4,200 | — | — |
| 2021-11-01 | $8.81 | $8.81 | 19,700 | — | — |
| 2021-10-29 | $8.24 | $8.24 | 400 | — | — |
| 2021-10-28 | $8.50 | $8.50 | 1,000 | — | — |
| 2021-10-27 | $8.40 | $8.40 | 800 | — | — |
| 2021-10-26 | $8.40 | $8.40 | 1,200 | — | — |
| 2021-10-25 | $8.45 | $8.45 | 700 | — | — |
| 2021-10-22 | $8.11 | $8.11 | 1,000 | — | — |
| 2021-10-21 | $8.22 | $8.22 | 200 | — | — |
| 2021-10-20 | $8.30 | $8.30 | 200 | — | — |
| 2021-10-19 | $8.45 | $8.45 | 1,800 | — | — |
| 2021-10-18 | $8.53 | $8.53 | 1,500 | — | — |
| 2021-10-15 | $8.49 | $8.49 | 900 | — | — |
| 2021-10-14 | $8.14 | $8.14 | 2,400 | — | — |
| 2021-10-13 | $8.11 | $8.11 | 1,200 | — | — |
| 2021-10-12 | $8.23 | $8.23 | 600 | — | — |
| 2021-10-11 | $8.25 | $8.25 | 600 | — | — |
| 2021-10-08 | $8.50 | $8.50 | 1,300 | — | — |
| 2021-10-07 | $8.53 | $8.53 | 2,900 | — | — |
| 2021-10-06 | $8.36 | $8.36 | 700 | — | — |
| 2021-10-05 | $8.80 | $8.80 | 600 | — | — |
| 2021-10-04 | $8.72 | $8.72 | 3,800 | — | — |
| 2021-10-01 | $8.20 | $8.20 | 4,500 | — | — |
| 2021-09-30 | $8.17 | $8.17 | 5,300 | — | — |
| 2021-09-29 | $7.70 | $7.70 | 1,600 | — | — |
| 2021-09-28 | $7.86 | $7.86 | 2,900 | — | — |
| 2021-09-27 | $7.85 | $7.85 | 6,200 | — | — |
| 2021-09-24 | $7.90 | $7.90 | 3,600 | — | — |
| 2021-09-23 | $8.02 | $8.02 | 3,500 | — | — |
| 2021-09-22 | $8.20 | $8.20 | 8,900 | — | — |
| 2021-09-21 | $8.11 | $8.11 | 8,500 | — | — |
| 2021-09-20 | $9.09 | $9.09 | 2,000 | — | — |
| 2021-09-17 | $9.29 | $9.29 | 3,900 | — | — |
| 2021-09-16 | $9.67 | $9.67 | 8,500 | — | — |
| 2021-09-15 | $9.29 | $9.29 | 17,600 | — | — |
| 2021-09-14 | $10.00 | $10.00 | 600 | — | — |
| 2021-09-13 | $10.14 | $10.14 | 1,200 | — | — |
| 2021-09-10 | $10.04 | $10.04 | 2,900 | — | — |
| 2021-09-09 | $9.67 | $9.67 | 6,900 | — | — |
| 2021-09-08 | $10.19 | $10.19 | 3,000 | — | — |
| 2021-09-07 | $10.38 | $10.38 | 7,000 | — | — |
| 2021-09-03 | $10.50 | $10.50 | 500 | — | — |
| 2021-09-02 | $9.74 | $9.74 | 4,100 | — | — |
| 2021-09-01 | $9.86 | $9.86 | 10,600 | — | — |
| 2021-08-31 | $9.50 | $9.50 | 7,500 | — | — |
| 2021-08-30 | $9.69 | $9.69 | 3,200 | — | — |
| 2021-08-27 | $9.69 | $9.69 | 6,100 | — | — |
| 2021-08-26 | $9.75 | $9.75 | 2,600 | — | — |
| 2021-08-25 | $10.15 | $10.15 | 700 | — | — |
| 2021-08-24 | $9.86 | $9.86 | 4,700 | — | — |
| 2021-08-23 | $9.88 | $9.88 | 1,500 | — | — |
| 2021-08-20 | $9.68 | $9.68 | 700 | — | — |
| 2021-08-19 | $10.25 | $10.25 | 9,000 | — | — |
| 2021-08-18 | $9.87 | $9.87 | 5,900 | — | — |
| 2021-08-17 | $9.76 | $9.76 | 1,100 | — | — |
| 2021-08-16 | $9.69 | $9.69 | 19,500 | — | — |
| 2021-08-13 | $9.92 | $9.92 | 1,400 | — | — |
| 2021-08-12 | $10.48 | $10.48 | 5,000 | — | — |
| 2021-08-11 | $10.18 | $10.18 | 2,900 | — | — |
| 2021-08-10 | $10.66 | $10.66 | 27,000 | — | — |
| 2021-08-09 | $11.04 | $11.04 | 6,500 | — | — |
| 2021-08-06 | $11.37 | $11.37 | 4,200 | — | — |
| 2021-08-05 | $11.28 | $11.28 | 24,800 | — | — |
| 2021-08-04 | $11.15 | $11.15 | 71,300 | — | — |
| 2021-08-03 | $10.18 | $10.18 | 40,900 | — | — |
| 2021-08-02 | $9.77 | $9.77 | 20,600 | — | — |
| 2021-07-30 | $9.79 | $9.79 | 11,100 | — | — |
| 2021-07-29 | $9.98 | $9.98 | 30,600 | — | — |
| 2021-07-28 | $10.15 | $10.15 | 40,800 | — | — |
| 2021-07-27 | $9.75 | $9.75 | 118,000 | — | — |
| 2021-07-26 | $11.29 | $11.29 | 725,800 | — | — |
| 2021-07-23 | $9.19 | $9.19 | 149,200 | — | — |
| 2021-07-22 | $12.17 | $12.17 | 924,100 | — | — |
| 2021-07-21 | $12.95 | $12.95 | 319,100 | — | — |
| 2021-07-20 | $9.53 | $9.53 | 4,600 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 600 | — | — |
| 2021-07-16 | $9.71 | $9.71 | 1,200 | — | — |
| 2021-07-15 | $9.91 | $9.91 | 500 | — | — |
| 2021-07-14 | $10.12 | $10.12 | 800 | — | — |
| 2021-07-13 | $10.48 | $10.48 | 5,200 | — | — |
| 2021-07-12 | $10.61 | $10.61 | 2,700 | — | — |
| 2021-07-09 | $10.61 | $10.61 | 1,000 | — | — |
| 2021-07-08 | $10.15 | $10.15 | 300 | — | — |
| 2021-07-07 | $11.00 | $11.00 | 400 | — | — |
| 2021-07-06 | $11.00 | $11.00 | 400 | — | — |
| 2021-07-02 | $10.50 | $10.50 | 400 | — | — |
| 2021-07-01 | $10.22 | $10.22 | 400 | — | — |
| 2021-06-30 | $11.52 | $11.52 | 1,400 | — | — |
| 2021-06-29 | $11.31 | $11.31 | 900 | — | — |
| 2021-06-28 | $11.38 | $11.38 | 0 | — | — |
| 2021-06-25 | $11.38 | $11.38 | 2,600 | — | — |
| 2021-06-24 | $11.51 | $11.51 | 500 | — | — |
| 2021-06-23 | $11.50 | $11.50 | 400 | — | — |
| 2021-06-22 | $11.10 | $11.10 | 300 | — | — |
| 2021-06-21 | $11.10 | $11.10 | 0 | — | — |
| 2021-06-18 | $11.10 | $11.10 | 100 | — | — |
| 2021-06-17 | $11.40 | $11.40 | 0 | — | — |
| 2021-06-16 | $11.40 | $11.40 | 100 | — | — |
| 2021-06-15 | $11.90 | $11.90 | 0 | — | — |
| 2021-06-14 | $11.90 | $11.90 | 300 | — | — |
| 2021-06-11 | $11.69 | $11.69 | 1,000 | — | — |
| 2021-06-10 | $11.25 | $11.25 | 300 | — | — |
| 2021-06-09 | $11.10 | $11.10 | 200 | — | — |
| 2021-06-08 | $11.10 | $11.10 | 600 | — | — |
| 2021-06-07 | $11.65 | $11.65 | 200 | — | — |
| 2021-06-04 | $11.07 | $11.07 | 0 | — | — |
| 2021-06-03 | $11.07 | $11.07 | 0 | — | — |
| 2021-06-02 | $11.07 | $11.07 | 300 | — | — |
| 2021-06-01 | $11.05 | $11.05 | 4,100 | — | — |
| 2021-05-28 | $11.05 | $11.05 | 600 | — | — |
| 2021-05-27 | $11.25 | $11.25 | 3,200 | — | — |
| 2021-05-26 | $11.66 | $11.66 | 200 | — | — |
| 2021-05-25 | $11.45 | $11.45 | 0 | — | — |
| 2021-05-24 | $11.45 | $11.45 | 700 | — | — |
| 2021-05-21 | $12.52 | $12.52 | 100 | — | — |
| 2021-05-20 | $11.89 | $11.89 | 500 | — | — |
| 2021-05-19 | $11.99 | $11.99 | 300 | — | — |
| 2021-05-18 | $11.67 | $11.67 | 500 | — | — |
| 2021-05-17 | $11.80 | $11.80 | 300 | — | — |
| 2021-05-14 | $11.66 | $11.66 | 0 | — | — |
| 2021-05-13 | $11.66 | $11.66 | 800 | — | — |
| 2021-05-12 | $12.16 | $12.16 | 400 | — | — |
| 2021-05-11 | $12.01 | $12.01 | 0 | — | — |
| 2021-05-10 | $12.01 | $12.01 | 2,900 | — | — |
| 2021-05-07 | $12.28 | $12.28 | 1,800 | — | — |
| 2021-05-06 | $12.18 | $12.18 | 1,300 | — | — |
| 2021-05-05 | $12.40 | $12.40 | 1,100 | — | — |
| 2021-05-04 | $12.00 | $12.00 | 0 | — | — |
| 2021-05-03 | $12.00 | $12.00 | 3,800 | — | — |
| 2021-04-30 | $11.40 | $11.40 | 2,800 | — | — |
| 2021-04-29 | $12.75 | $12.75 | 400 | — | — |
| 2021-04-28 | $11.52 | $11.52 | 4,000 | — | — |
| 2021-04-27 | $12.20 | $12.20 | 800 | — | — |
| 2021-04-26 | $12.19 | $12.19 | 300 | — | — |
| 2021-04-23 | $12.10 | $12.10 | 900 | — | — |
| 2021-04-22 | $12.50 | $12.50 | 600 | — | — |
| 2021-04-21 | $12.99 | $12.99 | 400 | — | — |
| 2021-04-20 | $13.22 | $13.22 | 3,100 | — | — |
| 2021-04-19 | $12.66 | $12.66 | 700 | — | — |
| 2021-04-16 | $12.22 | $12.22 | 400 | — | — |
| 2021-04-15 | $12.73 | $12.73 | 1,600 | — | — |
| 2021-04-14 | $12.90 | $12.90 | 1,900 | — | — |
| 2021-04-13 | $13.34 | $13.34 | 800 | — | — |
| 2021-04-12 | $13.50 | $13.50 | 1,300 | — | — |
| 2021-04-09 | $13.95 | $13.95 | 500 | — | — |
| 2021-04-08 | $13.30 | $13.30 | 1,800 | — | — |
| 2021-04-07 | $12.91 | $12.91 | 1,100 | — | — |
| 2021-04-06 | $13.34 | $13.34 | 1,300 | — | — |
| 2021-04-05 | $13.83 | $13.83 | 300 | — | — |
| 2021-04-01 | $13.50 | $13.50 | 2,500 | — | — |
| 2021-03-31 | $13.20 | $13.20 | 700 | — | — |
| 2021-03-30 | $13.00 | $13.00 | 1,100 | — | — |
| 2021-03-29 | $13.00 | $13.00 | 700 | — | — |
| 2021-03-26 | $13.51 | $13.51 | 1,900 | — | — |
| 2021-03-25 | $13.56 | $13.56 | 1,500 | — | — |
| 2021-03-24 | $13.75 | $13.75 | 300 | — | — |
| 2021-03-23 | $13.86 | $13.86 | 700 | — | — |
| 2021-03-22 | $13.60 | $13.60 | 1,500 | — | — |
| 2021-03-19 | $14.00 | $14.00 | 400 | — | — |
| 2021-03-18 | $14.50 | $14.50 | 1,600 | — | — |
| 2021-03-17 | $14.35 | $14.35 | 2,100 | — | — |
| 2021-03-16 | $14.04 | $14.04 | 900 | — | — |
| 2021-03-15 | $13.98 | $13.98 | 1,000 | — | — |
| 2021-03-12 | $12.88 | $12.88 | 900 | — | — |
| 2021-03-11 | $13.37 | $13.37 | 2,200 | — | — |
| 2021-03-10 | $14.03 | $14.03 | 900 | — | — |
| 2021-03-09 | $15.02 | $15.02 | 2,700 | — | — |
| 2021-03-08 | $14.36 | $14.36 | 2,700 | — | — |
| 2021-03-05 | $14.95 | $14.95 | 3,700 | — | — |
| 2021-03-04 | $15.45 | $15.45 | 3,800 | — | — |
| 2021-03-03 | $15.80 | $15.80 | 2,500 | — | — |
| 2021-03-02 | $15.25 | $15.25 | 1,000 | — | — |
| 2021-03-01 | $15.25 | $15.25 | 1,400 | — | — |
| 2021-02-26 | $14.95 | $14.95 | 2,300 | — | — |
| 2021-02-25 | $14.50 | $14.50 | 1,600 | — | — |
| 2021-02-24 | $14.59 | $14.59 | 3,200 | — | — |
| 2021-02-23 | $14.99 | $14.99 | 12,800 | — | — |
| 2021-02-22 | $13.52 | $13.52 | 1,000 | — | — |
| 2021-02-19 | $14.61 | $14.61 | 3,300 | — | — |
| 2021-02-18 | $13.50 | $13.50 | 700 | — | — |
| 2021-02-17 | $13.39 | $13.39 | 400 | — | — |
| 2021-02-16 | $13.10 | $13.10 | 1,300 | — | — |
| 2021-02-12 | $13.07 | $13.07 | 1,500 | — | — |
| 2021-02-11 | $13.54 | $13.54 | 900 | — | — |
| 2021-02-10 | $13.54 | $13.54 | 2,300 | — | — |
| 2021-02-09 | $13.97 | $13.97 | 1,800 | — | — |
| 2021-02-08 | $13.84 | $13.84 | 2,400 | — | — |
| 2021-02-05 | $13.64 | $13.64 | 8,100 | — | — |
| 2021-02-04 | $13.39 | $13.39 | 18,800 | — | — |
| 2021-02-03 | $13.52 | $13.52 | 7,000 | — | — |
| 2021-02-02 | $13.11 | $13.11 | 7,600 | — | — |
| 2021-02-01 | $13.05 | $13.05 | 3,200 | — | — |
| 2021-01-29 | $14.30 | $14.30 | 1,000 | — | — |
| 2021-01-28 | $13.61 | $13.61 | 1,000 | — | — |
| 2021-01-27 | $14.31 | $14.31 | 700 | — | — |
| 2021-01-26 | $14.51 | $14.51 | 2,200 | — | — |
| 2021-01-25 | $14.56 | $14.56 | 5,400 | — | — |
| 2021-01-22 | $14.23 | $14.23 | 2,200 | — | — |
| 2021-01-21 | $15.36 | $15.36 | 1,100 | — | — |
| 2021-01-20 | $15.52 | $15.52 | 5,300 | — | — |
| 2021-01-19 | $16.21 | $16.21 | 19,800 | — | — |
| 2021-01-15 | $13.35 | $13.35 | 2,600 | — | — |
| 2021-01-14 | $13.16 | $13.16 | 5,600 | — | — |
| 2021-01-13 | $13.91 | $13.91 | 5,400 | — | — |
| 2021-01-12 | $13.20 | $13.20 | 13,000 | — | — |
| 2021-01-11 | $13.00 | $13.00 | 21,000 | — | — |
| 2021-01-08 | $13.08 | $13.08 | 18,100 | — | — |
| 2021-01-07 | $12.68 | $12.68 | 21,700 | — | — |
| 2021-01-06 | $13.13 | $13.13 | 23,000 | — | — |
| 2021-01-05 | $12.86 | $12.86 | 55,800 | — | — |
| 2021-01-04 | $14.23 | $14.23 | 343,700 | — | — |