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
- 2020-12-21 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 | $3.95 | $3.95 | 811,700 | — | — |
| 2021-12-30 | $4.14 | $4.14 | 558,600 | — | — |
| 2021-12-29 | $3.89 | $3.89 | 298,200 | — | — |
| 2021-12-28 | $3.94 | $3.94 | 213,900 | — | — |
| 2021-12-27 | $4.15 | $4.15 | 248,500 | — | — |
| 2021-12-23 | $4.18 | $4.18 | 827,600 | — | — |
| 2021-12-22 | $3.88 | $3.88 | 550,800 | — | — |
| 2021-12-21 | $3.83 | $3.83 | 437,600 | — | — |
| 2021-12-20 | $3.72 | $3.72 | 223,200 | — | — |
| 2021-12-17 | $3.81 | $3.81 | 324,600 | — | — |
| 2021-12-16 | $3.75 | $3.75 | 497,100 | — | — |
| 2021-12-15 | $3.97 | $3.97 | 203,200 | — | — |
| 2021-12-14 | $3.82 | $3.82 | 322,400 | — | — |
| 2021-12-13 | $3.89 | $3.89 | 316,700 | — | — |
| 2021-12-10 | $3.97 | $3.97 | 170,500 | — | — |
| 2021-12-09 | $4.00 | $4.00 | 350,300 | — | — |
| 2021-12-08 | $4.16 | $4.16 | 293,700 | — | — |
| 2021-12-07 | $4.14 | $4.14 | 478,500 | — | — |
| 2021-12-06 | $3.86 | $3.86 | 517,000 | — | — |
| 2021-12-03 | $3.97 | $3.97 | 709,100 | — | — |
| 2021-12-02 | $4.02 | $4.02 | 561,200 | — | — |
| 2021-12-01 | $4.08 | $4.08 | 411,500 | — | — |
| 2021-11-30 | $4.48 | $4.48 | 595,100 | — | — |
| 2021-11-29 | $4.26 | $4.26 | 457,800 | — | — |
| 2021-11-26 | $4.43 | $4.43 | 478,500 | — | — |
| 2021-11-24 | $4.61 | $4.61 | 187,200 | — | — |
| 2021-11-23 | $4.44 | $4.44 | 299,800 | — | — |
| 2021-11-22 | $4.45 | $4.45 | 260,000 | — | — |
| 2021-11-19 | $4.66 | $4.66 | 216,200 | — | — |
| 2021-11-18 | $4.70 | $4.70 | 365,700 | — | — |
| 2021-11-17 | $4.89 | $4.89 | 304,900 | — | — |
| 2021-11-16 | $4.49 | $4.49 | 422,400 | — | — |
| 2021-11-15 | $4.78 | $4.78 | 557,300 | — | — |
| 2021-11-12 | $4.93 | $4.93 | 1,611,000 | — | — |
| 2021-11-11 | $4.13 | $4.13 | 752,700 | — | — |
| 2021-11-10 | $4.36 | $4.36 | 207,600 | — | — |
| 2021-11-09 | $4.50 | $4.50 | 252,100 | — | — |
| 2021-11-08 | $4.50 | $4.50 | 135,400 | — | — |
| 2021-11-05 | $4.58 | $4.58 | 223,000 | — | — |
| 2021-11-04 | $4.69 | $4.69 | 296,400 | — | — |
| 2021-11-03 | $4.71 | $4.71 | 423,300 | — | — |
| 2021-11-02 | $4.81 | $4.81 | 258,400 | — | — |
| 2021-11-01 | $4.89 | $4.89 | 507,200 | — | — |
| 2021-10-29 | $4.30 | $4.30 | 166,800 | — | — |
| 2021-10-28 | $4.37 | $4.37 | 78,200 | — | — |
| 2021-10-27 | $4.43 | $4.43 | 304,200 | — | — |
| 2021-10-26 | $4.55 | $4.55 | 599,300 | — | — |
| 2021-10-25 | $4.51 | $4.51 | 98,100 | — | — |
| 2021-10-22 | $4.49 | $4.49 | 164,700 | — | — |
| 2021-10-21 | $4.44 | $4.44 | 215,900 | — | — |
| 2021-10-20 | $4.34 | $4.34 | 478,700 | — | — |
| 2021-10-19 | $4.51 | $4.51 | 107,800 | — | — |
| 2021-10-18 | $4.52 | $4.52 | 136,200 | — | — |
| 2021-10-15 | $4.54 | $4.54 | 245,100 | — | — |
| 2021-10-14 | $4.67 | $4.67 | 231,500 | — | — |
| 2021-10-13 | $4.70 | $4.70 | 69,300 | — | — |
| 2021-10-12 | $4.64 | $4.64 | 217,900 | — | — |
| 2021-10-11 | $4.49 | $4.49 | 187,200 | — | — |
| 2021-10-08 | $4.45 | $4.45 | 153,700 | — | — |
| 2021-10-07 | $4.65 | $4.65 | 243,600 | — | — |
| 2021-10-06 | $4.41 | $4.41 | 265,900 | — | — |
| 2021-10-05 | $4.52 | $4.52 | 195,300 | — | — |
| 2021-10-04 | $4.42 | $4.42 | 352,000 | — | — |
| 2021-10-01 | $4.45 | $4.45 | 366,200 | — | — |
| 2021-09-30 | $4.56 | $4.56 | 176,700 | — | — |
| 2021-09-29 | $4.50 | $4.50 | 227,900 | — | — |
| 2021-09-28 | $4.60 | $4.60 | 285,400 | — | — |
| 2021-09-27 | $4.64 | $4.64 | 463,000 | — | — |
| 2021-09-24 | $4.74 | $4.74 | 144,400 | — | — |
| 2021-09-23 | $4.80 | $4.80 | 499,500 | — | — |
| 2021-09-22 | $4.81 | $4.81 | 290,300 | — | — |
| 2021-09-21 | $4.66 | $4.66 | 314,300 | — | — |
| 2021-09-20 | $5.12 | $5.12 | 859,600 | — | — |
| 2021-09-17 | $5.14 | $5.14 | 3,286,500 | — | — |
| 2021-09-16 | $5.22 | $5.22 | 380,400 | — | — |
| 2021-09-15 | $5.18 | $5.18 | 562,500 | — | — |
| 2021-09-14 | $4.88 | $4.88 | 239,000 | — | — |
| 2021-09-13 | $4.98 | $4.98 | 282,500 | — | — |
| 2021-09-10 | $4.82 | $4.82 | 731,100 | — | — |
| 2021-09-09 | $4.84 | $4.84 | 325,400 | — | — |
| 2021-09-08 | $4.76 | $4.76 | 333,200 | — | — |
| 2021-09-07 | $4.78 | $4.78 | 930,500 | — | — |
| 2021-09-03 | $5.05 | $5.05 | 307,800 | — | — |
| 2021-09-02 | $5.02 | $5.02 | 238,500 | — | — |
| 2021-09-01 | $4.92 | $4.92 | 188,000 | — | — |
| 2021-08-31 | $5.00 | $5.00 | 476,300 | — | — |
| 2021-08-30 | $5.13 | $5.13 | 172,800 | — | — |
| 2021-08-27 | $5.39 | $5.39 | 496,200 | — | — |
| 2021-08-26 | $5.29 | $5.29 | 517,200 | — | — |
| 2021-08-25 | $5.21 | $5.21 | 660,100 | — | — |
| 2021-08-24 | $4.98 | $4.98 | 461,100 | — | — |
| 2021-08-23 | $4.85 | $4.85 | 974,000 | — | — |
| 2021-08-20 | $4.59 | $4.59 | 673,700 | — | — |
| 2021-08-19 | $4.02 | $4.02 | 1,548,600 | — | — |
| 2021-08-18 | $4.17 | $4.17 | 1,402,600 | — | — |
| 2021-08-17 | $4.30 | $4.30 | 1,756,900 | — | — |
| 2021-08-16 | $4.72 | $4.72 | 595,000 | — | — |
| 2021-08-13 | $5.00 | $5.00 | 874,000 | — | — |
| 2021-08-12 | $5.09 | $5.09 | 1,694,100 | — | — |
| 2021-08-11 | $5.75 | $5.75 | 858,200 | — | — |
| 2021-08-10 | $5.93 | $5.93 | 698,200 | — | — |
| 2021-08-09 | $6.05 | $6.05 | 2,171,900 | — | — |
| 2021-08-06 | $5.70 | $5.70 | 495,200 | — | — |
| 2021-08-05 | $5.75 | $5.75 | 466,700 | — | — |
| 2021-08-04 | $5.65 | $5.65 | 720,700 | — | — |
| 2021-08-03 | $5.82 | $5.82 | 473,900 | — | — |
| 2021-08-02 | $5.83 | $5.83 | 1,841,800 | — | — |
| 2021-07-30 | $6.60 | $6.60 | 298,600 | — | — |
| 2021-07-29 | $6.57 | $6.57 | 798,600 | — | — |
| 2021-07-28 | $6.08 | $6.08 | 192,100 | — | — |
| 2021-07-27 | $5.88 | $5.88 | 425,900 | — | — |
| 2021-07-26 | $6.30 | $6.30 | 419,800 | — | — |
| 2021-07-23 | $6.63 | $6.63 | 146,400 | — | — |
| 2021-07-22 | $6.84 | $6.84 | 157,200 | — | — |
| 2021-07-21 | $6.80 | $6.80 | 134,300 | — | — |
| 2021-07-20 | $6.88 | $6.88 | 236,000 | — | — |
| 2021-07-19 | $7.00 | $7.00 | 346,200 | — | — |
| 2021-07-16 | $6.81 | $6.81 | 488,200 | — | — |
| 2021-07-15 | $6.36 | $6.36 | 295,900 | — | — |
| 2021-07-14 | $6.22 | $6.22 | 519,900 | — | — |
| 2021-07-13 | $6.96 | $6.96 | 330,200 | — | — |
| 2021-07-12 | $7.01 | $7.01 | 202,300 | — | — |
| 2021-07-09 | $7.07 | $7.07 | 289,800 | — | — |
| 2021-07-08 | $7.00 | $7.00 | 416,600 | — | — |
| 2021-07-07 | $7.28 | $7.28 | 244,500 | — | — |
| 2021-07-06 | $7.32 | $7.32 | 270,900 | — | — |
| 2021-07-02 | $7.80 | $7.80 | 259,800 | — | — |
| 2021-07-01 | $7.88 | $7.88 | 656,800 | — | — |
| 2021-06-30 | $7.42 | $7.42 | 389,800 | — | — |
| 2021-06-29 | $7.92 | $7.92 | 203,900 | — | — |
| 2021-06-28 | $7.94 | $7.94 | 135,000 | — | — |
| 2021-06-25 | $8.10 | $8.10 | 149,700 | — | — |
| 2021-06-24 | $8.00 | $8.00 | 253,900 | — | — |
| 2021-06-23 | $8.24 | $8.24 | 181,200 | — | — |
| 2021-06-22 | $8.40 | $8.40 | 184,400 | — | — |
| 2021-06-21 | $8.39 | $8.39 | 236,400 | — | — |
| 2021-06-18 | $8.22 | $8.22 | 661,900 | — | — |
| 2021-06-17 | $8.75 | $8.75 | 682,800 | — | — |
| 2021-06-16 | $9.83 | $9.83 | 130,900 | — | — |
| 2021-06-15 | $9.81 | $9.81 | 519,700 | — | — |
| 2021-06-14 | $10.00 | $10.00 | 443,300 | — | — |
| 2021-06-11 | $10.00 | $10.00 | 835,300 | — | — |
| 2021-06-10 | $10.01 | $10.01 | 398,500 | — | — |
| 2021-06-09 | $10.00 | $10.00 | 521,900 | — | — |
| 2021-06-08 | $9.98 | $9.98 | 322,000 | — | — |
| 2021-06-07 | $10.00 | $10.00 | 419,100 | — | — |
| 2021-06-04 | $9.98 | $9.98 | 154,300 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 405,500 | — | — |
| 2021-06-02 | $9.98 | $9.98 | 108,200 | — | — |
| 2021-06-01 | $9.97 | $9.97 | 78,800 | — | — |
| 2021-05-28 | $9.99 | $9.99 | 180,100 | — | — |
| 2021-05-27 | $9.96 | $9.96 | 317,100 | — | — |
| 2021-05-26 | $9.97 | $9.97 | 208,100 | — | — |
| 2021-05-25 | $9.89 | $9.89 | 153,100 | — | — |
| 2021-05-24 | $9.95 | $9.95 | 194,300 | — | — |
| 2021-05-21 | $9.96 | $9.96 | 321,700 | — | — |
| 2021-05-20 | $10.00 | $10.00 | 295,500 | — | — |
| 2021-05-19 | $9.99 | $9.99 | 140,100 | — | — |
| 2021-05-18 | $10.00 | $10.00 | 89,400 | — | — |
| 2021-05-17 | $9.99 | $9.99 | 242,600 | — | — |
| 2021-05-14 | $9.96 | $9.96 | 28,100 | — | — |
| 2021-05-13 | $9.99 | $9.99 | 112,800 | — | — |
| 2021-05-12 | $9.93 | $9.93 | 509,400 | — | — |
| 2021-05-11 | $9.95 | $9.95 | 59,400 | — | — |
| 2021-05-10 | $9.97 | $9.97 | 112,600 | — | — |
| 2021-05-07 | $9.95 | $9.95 | 60,400 | — | — |
| 2021-05-06 | $9.96 | $9.96 | 52,900 | — | — |
| 2021-05-05 | $9.96 | $9.96 | 49,200 | — | — |
| 2021-05-04 | $9.96 | $9.96 | 57,100 | — | — |
| 2021-05-03 | $10.00 | $10.00 | 54,700 | — | — |
| 2021-04-30 | $10.00 | $10.00 | 109,700 | — | — |
| 2021-04-29 | $10.10 | $10.10 | 149,300 | — | — |
| 2021-04-28 | $10.00 | $10.00 | 97,600 | — | — |
| 2021-04-27 | $10.00 | $10.00 | 76,700 | — | — |
| 2021-04-26 | $10.02 | $10.02 | 426,000 | — | — |
| 2021-04-23 | $9.99 | $9.99 | 64,200 | — | — |
| 2021-04-22 | $9.95 | $9.95 | 300,700 | — | — |
| 2021-04-21 | $9.90 | $9.90 | 78,900 | — | — |
| 2021-04-20 | $9.90 | $9.90 | 221,400 | — | — |
| 2021-04-19 | $9.91 | $9.91 | 84,100 | — | — |
| 2021-04-16 | $9.90 | $9.90 | 134,700 | — | — |
| 2021-04-15 | $9.93 | $9.93 | 136,100 | — | — |
| 2021-04-14 | $9.94 | $9.94 | 156,600 | — | — |
| 2021-04-13 | $9.96 | $9.96 | 184,600 | — | — |
| 2021-04-12 | $9.96 | $9.96 | 214,900 | — | — |
| 2021-04-09 | $9.97 | $9.97 | 60,500 | — | — |
| 2021-04-08 | $9.95 | $9.95 | 247,700 | — | — |
| 2021-04-07 | $9.95 | $9.95 | 189,000 | — | — |
| 2021-04-06 | $9.96 | $9.96 | 35,200 | — | — |
| 2021-04-05 | $9.97 | $9.97 | 210,600 | — | — |
| 2021-04-01 | $9.93 | $9.93 | 170,600 | — | — |
| 2021-03-31 | $9.93 | $9.93 | 236,100 | — | — |
| 2021-03-30 | $9.89 | $9.89 | 49,400 | — | — |
| 2021-03-29 | $9.92 | $9.92 | 82,800 | — | — |
| 2021-03-26 | $9.88 | $9.88 | 54,000 | — | — |
| 2021-03-25 | $9.93 | $9.93 | 204,500 | — | — |
| 2021-03-24 | $10.00 | $10.00 | 847,000 | — | — |
| 2021-03-23 | $9.94 | $9.94 | 192,000 | — | — |
| 2021-03-22 | $10.14 | $10.14 | 192,600 | — | — |
| 2021-03-19 | $10.10 | $10.10 | 77,200 | — | — |
| 2021-03-18 | $10.10 | $10.10 | 543,800 | — | — |
| 2021-03-17 | $10.07 | $10.07 | 139,400 | — | — |
| 2021-03-16 | $10.26 | $10.26 | 103,400 | — | — |
| 2021-03-15 | $10.25 | $10.25 | 184,100 | — | — |
| 2021-03-12 | $10.45 | $10.45 | 66,300 | — | — |
| 2021-03-11 | $10.52 | $10.52 | 307,900 | — | — |
| 2021-03-10 | $10.06 | $10.06 | 354,700 | — | — |
| 2021-03-09 | $10.07 | $10.07 | 165,600 | — | — |
| 2021-03-08 | $10.12 | $10.12 | 216,100 | — | — |
| 2021-03-05 | $10.18 | $10.18 | 961,900 | — | — |
| 2021-03-04 | $10.01 | $10.01 | 511,500 | — | — |
| 2021-03-03 | $9.97 | $9.97 | 759,100 | — | — |
| 2021-03-02 | $10.22 | $10.22 | 508,400 | — | — |
| 2021-03-01 | $10.15 | $10.15 | 509,300 | — | — |
| 2021-02-26 | $10.15 | $10.15 | 270,700 | — | — |
| 2021-02-25 | $10.41 | $10.41 | 432,600 | — | — |
| 2021-02-24 | $10.30 | $10.30 | 307,700 | — | — |
| 2021-02-23 | $10.41 | $10.41 | 589,000 | — | — |
| 2021-02-22 | $10.69 | $10.69 | 368,900 | — | — |
| 2021-02-19 | $10.71 | $10.71 | 527,900 | — | — |
| 2021-02-18 | $10.78 | $10.78 | 223,300 | — | — |
| 2021-02-17 | $10.82 | $10.82 | 578,000 | — | — |
| 2021-02-16 | $10.58 | $10.58 | 637,200 | — | — |
| 2021-02-12 | $10.92 | $10.92 | 588,000 | — | — |
| 2021-02-11 | $11.00 | $11.00 | 450,200 | — | — |
| 2021-02-10 | $11.24 | $11.24 | 847,000 | — | — |
| 2021-02-09 | $11.26 | $11.26 | 1,235,600 | — | — |
| 2021-02-08 | $11.13 | $11.13 | 1,269,900 | — | — |
| 2021-02-05 | $10.75 | $10.75 | 856,700 | — | — |
| 2021-02-04 | $10.87 | $10.87 | 1,514,100 | — | — |
| 2021-02-03 | $11.25 | $11.25 | 2,062,200 | — | — |
| 2021-02-02 | $11.78 | $11.78 | 8,624,000 | — | — |
| 2021-02-01 | $11.41 | $11.41 | 1,931,800 | — | — |
| 2021-01-29 | $10.97 | $10.97 | 128,100 | — | — |
| 2021-01-28 | $11.00 | $11.00 | 223,300 | — | — |
| 2021-01-27 | $10.75 | $10.75 | 873,800 | — | — |
| 2021-01-26 | $10.93 | $10.93 | 315,200 | — | — |
| 2021-01-25 | $11.09 | $11.09 | 146,700 | — | — |
| 2021-01-22 | $11.15 | $11.15 | 42,700 | — | — |
| 2021-01-21 | $11.34 | $11.34 | 34,100 | — | — |
| 2021-01-20 | $11.12 | $11.12 | 135,100 | — | — |
| 2021-01-19 | $11.20 | $11.20 | 96,600 | — | — |
| 2021-01-15 | $10.93 | $10.93 | 85,500 | — | — |
| 2021-01-14 | $10.76 | $10.76 | 88,800 | — | — |
| 2021-01-13 | $10.60 | $10.60 | 25,700 | — | — |
| 2021-01-12 | $10.57 | $10.57 | 134,800 | — | — |
| 2021-01-11 | $10.55 | $10.55 | 102,800 | — | — |
| 2021-01-08 | $10.51 | $10.51 | 208,600 | — | — |
| 2021-01-07 | $10.42 | $10.42 | 10,500 | — | — |
| 2021-01-06 | $10.30 | $10.30 | 29,300 | — | — |
| 2021-01-05 | $10.39 | $10.39 | 7,400 | — | — |
| 2021-01-04 | $10.25 | $10.25 | 13,500 | — | — |