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
- 2008-06-25 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 | $3.74 | $3.74 | 237,200 | — | — |
| 2021-12-30 | $3.88 | $3.88 | 516,400 | — | — |
| 2021-12-29 | $3.76 | $3.76 | 319,400 | — | — |
| 2021-12-28 | $3.85 | $3.85 | 239,000 | — | — |
| 2021-12-27 | $4.01 | $4.01 | 125,000 | — | — |
| 2021-12-23 | $4.13 | $4.13 | 142,600 | — | — |
| 2021-12-22 | $4.11 | $4.11 | 207,700 | — | — |
| 2021-12-21 | $4.13 | $4.13 | 273,300 | — | — |
| 2021-12-20 | $3.91 | $3.91 | 320,400 | — | — |
| 2021-12-17 | $4.22 | $4.22 | 313,600 | — | — |
| 2021-12-16 | $4.09 | $4.09 | 261,200 | — | — |
| 2021-12-15 | $4.17 | $4.17 | 586,100 | — | — |
| 2021-12-14 | $4.08 | $4.08 | 288,400 | — | — |
| 2021-12-13 | $4.24 | $4.24 | 573,500 | — | — |
| 2021-12-10 | $4.40 | $4.40 | 289,600 | — | — |
| 2021-12-09 | $4.54 | $4.54 | 188,600 | — | — |
| 2021-12-08 | $4.74 | $4.74 | 161,100 | — | — |
| 2021-12-07 | $4.62 | $4.62 | 196,400 | — | — |
| 2021-12-06 | $4.42 | $4.42 | 535,900 | — | — |
| 2021-12-03 | $4.35 | $4.35 | 256,700 | — | — |
| 2021-12-02 | $4.61 | $4.61 | 183,100 | — | — |
| 2021-12-01 | $4.53 | $4.53 | 221,300 | — | — |
| 2021-11-30 | $4.69 | $4.69 | 554,000 | — | — |
| 2021-11-29 | $4.75 | $4.75 | 273,800 | — | — |
| 2021-11-26 | $4.91 | $4.91 | 258,300 | — | — |
| 2021-11-24 | $5.00 | $5.00 | 288,100 | — | — |
| 2021-11-23 | $4.94 | $4.94 | 978,400 | — | — |
| 2021-11-22 | $5.12 | $5.12 | 363,400 | — | — |
| 2021-11-19 | $5.39 | $5.39 | 284,800 | — | — |
| 2021-11-18 | $5.49 | $5.49 | 534,200 | — | — |
| 2021-11-17 | $5.77 | $5.77 | 347,400 | — | — |
| 2021-11-16 | $5.97 | $5.97 | 297,600 | — | — |
| 2021-11-15 | $6.13 | $6.13 | 184,000 | — | — |
| 2021-11-12 | $6.13 | $6.13 | 193,800 | — | — |
| 2021-11-11 | $6.16 | $6.16 | 117,800 | — | — |
| 2021-11-10 | $6.11 | $6.11 | 218,200 | — | — |
| 2021-11-09 | $6.28 | $6.28 | 182,600 | — | — |
| 2021-11-08 | $6.43 | $6.43 | 237,100 | — | — |
| 2021-11-05 | $6.23 | $6.23 | 463,300 | — | — |
| 2021-11-04 | $6.24 | $6.24 | 863,000 | — | — |
| 2021-11-03 | $6.55 | $6.55 | 282,800 | — | — |
| 2021-11-02 | $6.41 | $6.41 | 359,700 | — | — |
| 2021-11-01 | $6.42 | $6.42 | 194,900 | — | — |
| 2021-10-29 | $6.19 | $6.19 | 138,800 | — | — |
| 2021-10-28 | $6.15 | $6.15 | 184,800 | — | — |
| 2021-10-27 | $6.13 | $6.13 | 285,900 | — | — |
| 2021-10-26 | $6.20 | $6.20 | 257,000 | — | — |
| 2021-10-25 | $6.41 | $6.41 | 163,700 | — | — |
| 2021-10-22 | $6.38 | $6.38 | 231,700 | — | — |
| 2021-10-21 | $6.27 | $6.27 | 446,500 | — | — |
| 2021-10-20 | $6.39 | $6.39 | 483,400 | — | — |
| 2021-10-19 | $6.15 | $6.15 | 381,600 | — | — |
| 2021-10-18 | $5.86 | $5.86 | 1,102,800 | — | — |
| 2021-10-15 | $6.36 | $6.36 | 393,600 | — | — |
| 2021-10-14 | $6.70 | $6.70 | 240,600 | — | — |
| 2021-10-13 | $6.61 | $6.61 | 205,700 | — | — |
| 2021-10-12 | $6.63 | $6.63 | 366,300 | — | — |
| 2021-10-11 | $6.51 | $6.51 | 609,400 | — | — |
| 2021-10-08 | $6.18 | $6.18 | 123,000 | — | — |
| 2021-10-07 | $6.21 | $6.21 | 280,300 | — | — |
| 2021-10-06 | $6.05 | $6.05 | 198,900 | — | — |
| 2021-10-05 | $6.30 | $6.30 | 157,600 | — | — |
| 2021-10-04 | $6.03 | $6.03 | 152,700 | — | — |
| 2021-10-01 | $6.19 | $6.19 | 163,600 | — | — |
| 2021-09-30 | $6.27 | $6.27 | 276,000 | — | — |
| 2021-09-29 | $6.05 | $6.05 | 404,200 | — | — |
| 2021-09-28 | $6.30 | $6.30 | 446,200 | — | — |
| 2021-09-27 | $6.76 | $6.76 | 280,900 | — | — |
| 2021-09-24 | $6.45 | $6.45 | 136,000 | — | — |
| 2021-09-23 | $6.69 | $6.69 | 172,500 | — | — |
| 2021-09-22 | $6.64 | $6.64 | 205,100 | — | — |
| 2021-09-21 | $6.64 | $6.64 | 209,100 | — | — |
| 2021-09-20 | $6.50 | $6.50 | 543,700 | — | — |
| 2021-09-17 | $6.77 | $6.77 | 626,900 | — | — |
| 2021-09-16 | $6.32 | $6.32 | 1,255,200 | — | — |
| 2021-09-15 | $6.67 | $6.67 | 5,096,500 | — | — |
| 2021-09-14 | $6.96 | $6.96 | 284,300 | — | — |
| 2021-09-13 | $7.29 | $7.29 | 342,700 | — | — |
| 2021-09-10 | $7.66 | $7.66 | 239,300 | — | — |
| 2021-09-09 | $7.65 | $7.65 | 366,100 | — | — |
| 2021-09-08 | $7.73 | $7.73 | 271,000 | — | — |
| 2021-09-07 | $8.02 | $8.02 | 125,200 | — | — |
| 2021-09-03 | $8.09 | $8.09 | 224,000 | — | — |
| 2021-09-02 | $8.10 | $8.10 | 378,900 | — | — |
| 2021-09-01 | $8.43 | $8.43 | 474,500 | — | — |
| 2021-08-31 | $8.53 | $8.53 | 331,500 | — | — |
| 2021-08-30 | $8.28 | $8.28 | 182,700 | — | — |
| 2021-08-27 | $8.42 | $8.42 | 251,300 | — | — |
| 2021-08-26 | $8.19 | $8.19 | 253,400 | — | — |
| 2021-08-25 | $8.10 | $8.10 | 411,100 | — | — |
| 2021-08-24 | $8.11 | $8.11 | 297,600 | — | — |
| 2021-08-23 | $8.14 | $8.14 | 285,200 | — | — |
| 2021-08-20 | $8.08 | $8.08 | 151,800 | — | — |
| 2021-08-19 | $7.87 | $7.87 | 242,900 | — | — |
| 2021-08-18 | $7.80 | $7.80 | 160,700 | — | — |
| 2021-08-17 | $7.92 | $7.92 | 300,500 | — | — |
| 2021-08-16 | $8.06 | $8.06 | 255,500 | — | — |
| 2021-08-13 | $8.54 | $8.54 | 333,700 | — | — |
| 2021-08-12 | $8.60 | $8.60 | 255,500 | — | — |
| 2021-08-11 | $8.67 | $8.67 | 192,800 | — | — |
| 2021-08-10 | $8.87 | $8.87 | 237,900 | — | — |
| 2021-08-09 | $8.73 | $8.73 | 274,200 | — | — |
| 2021-08-06 | $8.74 | $8.74 | 196,900 | — | — |
| 2021-08-05 | $8.73 | $8.73 | 369,900 | — | — |
| 2021-08-04 | $8.26 | $8.26 | 489,300 | — | — |
| 2021-08-03 | $8.73 | $8.73 | 281,600 | — | — |
| 2021-08-02 | $8.92 | $8.92 | 277,900 | — | — |
| 2021-07-30 | $8.69 | $8.69 | 222,200 | — | — |
| 2021-07-29 | $8.93 | $8.93 | 295,200 | — | — |
| 2021-07-28 | $9.04 | $9.04 | 288,500 | — | — |
| 2021-07-27 | $8.63 | $8.63 | 770,500 | — | — |
| 2021-07-26 | $9.52 | $9.52 | 486,900 | — | — |
| 2021-07-23 | $9.42 | $9.42 | 725,600 | — | — |
| 2021-07-22 | $10.41 | $10.41 | 489,100 | — | — |
| 2021-07-21 | $10.06 | $10.06 | 568,400 | — | — |
| 2021-07-20 | $9.16 | $9.16 | 496,600 | — | — |
| 2021-07-19 | $9.24 | $9.24 | 611,500 | — | — |
| 2021-07-16 | $9.08 | $9.08 | 349,200 | — | — |
| 2021-07-15 | $9.11 | $9.11 | 270,700 | — | — |
| 2021-07-14 | $9.17 | $9.17 | 240,000 | — | — |
| 2021-07-13 | $9.23 | $9.23 | 261,500 | — | — |
| 2021-07-12 | $9.58 | $9.58 | 363,500 | — | — |
| 2021-07-09 | $9.44 | $9.44 | 249,100 | — | — |
| 2021-07-08 | $9.03 | $9.03 | 485,000 | — | — |
| 2021-07-07 | $8.82 | $8.82 | 515,200 | — | — |
| 2021-07-06 | $9.33 | $9.33 | 253,900 | — | — |
| 2021-07-02 | $9.41 | $9.41 | 308,100 | — | — |
| 2021-07-01 | $9.80 | $9.80 | 729,700 | — | — |
| 2021-06-30 | $9.86 | $9.86 | 1,491,900 | — | — |
| 2021-06-29 | $9.52 | $9.52 | 667,700 | — | — |
| 2021-06-28 | $9.69 | $9.69 | 1,985,600 | — | — |
| 2021-06-25 | $9.16 | $9.16 | 1,488,000 | — | — |
| 2021-06-24 | $9.14 | $9.14 | 1,666,600 | — | — |
| 2021-06-23 | $8.94 | $8.94 | 580,600 | — | — |
| 2021-06-22 | $8.88 | $8.88 | 590,600 | — | — |
| 2021-06-21 | $8.99 | $8.99 | 710,100 | — | — |
| 2021-06-18 | $9.00 | $9.00 | 1,179,000 | — | — |
| 2021-06-17 | $9.99 | $9.99 | 1,165,900 | — | — |
| 2021-06-16 | $9.77 | $9.77 | 445,100 | — | — |
| 2021-06-15 | $9.94 | $9.94 | 481,000 | — | — |
| 2021-06-14 | $10.39 | $10.39 | 472,400 | — | — |
| 2021-06-11 | $10.29 | $10.29 | 669,000 | — | — |
| 2021-06-10 | $10.03 | $10.03 | 708,500 | — | — |
| 2021-06-09 | $10.23 | $10.23 | 700,300 | — | — |
| 2021-06-08 | $10.54 | $10.54 | 1,490,400 | — | — |
| 2021-06-07 | $9.18 | $9.18 | 2,522,400 | — | — |
| 2021-06-04 | $8.94 | $8.94 | 439,600 | — | — |
| 2021-06-03 | $8.71 | $8.71 | 366,800 | — | — |
| 2021-06-02 | $8.72 | $8.72 | 317,100 | — | — |
| 2021-06-01 | $8.38 | $8.38 | 281,500 | — | — |
| 2021-05-28 | $8.30 | $8.30 | 290,500 | — | — |
| 2021-05-27 | $8.36 | $8.36 | 459,600 | — | — |
| 2021-05-26 | $8.09 | $8.09 | 257,700 | — | — |
| 2021-05-25 | $7.77 | $7.77 | 324,500 | — | — |
| 2021-05-24 | $7.94 | $7.94 | 373,500 | — | — |
| 2021-05-21 | $7.88 | $7.88 | 401,500 | — | — |
| 2021-05-20 | $7.89 | $7.89 | 378,200 | — | — |
| 2021-05-19 | $7.74 | $7.74 | 713,300 | — | — |
| 2021-05-18 | $7.77 | $7.77 | 541,700 | — | — |
| 2021-05-17 | $7.29 | $7.29 | 1,082,600 | — | — |
| 2021-05-14 | $6.90 | $6.90 | 465,200 | — | — |
| 2021-05-13 | $6.66 | $6.66 | 939,900 | — | — |
| 2021-05-12 | $6.92 | $6.92 | 587,800 | — | — |
| 2021-05-11 | $7.08 | $7.08 | 790,300 | — | — |
| 2021-05-10 | $7.16 | $7.16 | 821,500 | — | — |
| 2021-05-07 | $7.53 | $7.53 | 1,302,900 | — | — |
| 2021-05-06 | $8.58 | $8.58 | 656,400 | — | — |
| 2021-05-05 | $8.93 | $8.93 | 398,300 | — | — |
| 2021-05-04 | $8.73 | $8.73 | 1,183,100 | — | — |
| 2021-05-03 | $8.76 | $8.76 | 441,600 | — | — |
| 2021-04-30 | $8.88 | $8.88 | 452,900 | — | — |
| 2021-04-29 | $8.74 | $8.74 | 476,800 | — | — |
| 2021-04-28 | $8.84 | $8.84 | 623,800 | — | — |
| 2021-04-27 | $8.32 | $8.32 | 505,000 | — | — |
| 2021-04-26 | $8.39 | $8.39 | 616,100 | — | — |
| 2021-04-23 | $8.15 | $8.15 | 338,300 | — | — |
| 2021-04-22 | $7.88 | $7.88 | 663,400 | — | — |
| 2021-04-21 | $7.62 | $7.62 | 767,700 | — | — |
| 2021-04-20 | $7.39 | $7.39 | 1,279,000 | — | — |
| 2021-04-19 | $7.96 | $7.96 | 1,573,400 | — | — |
| 2021-04-16 | $8.20 | $8.20 | 823,600 | — | — |
| 2021-04-15 | $8.53 | $8.53 | 461,400 | — | — |
| 2021-04-14 | $8.68 | $8.68 | 907,700 | — | — |
| 2021-04-13 | $9.04 | $9.04 | 758,400 | — | — |
| 2021-04-12 | $8.98 | $8.98 | 818,300 | — | — |
| 2021-04-09 | $9.47 | $9.47 | 557,500 | — | — |
| 2021-04-08 | $9.68 | $9.68 | 483,100 | — | — |
| 2021-04-07 | $9.56 | $9.56 | 521,500 | — | — |
| 2021-04-06 | $9.86 | $9.86 | 1,067,200 | — | — |
| 2021-04-05 | $10.92 | $10.92 | 1,509,700 | — | — |
| 2021-04-01 | $9.69 | $9.69 | 1,194,000 | — | — |
| 2021-03-31 | $9.34 | $9.34 | 3,466,000 | — | — |
| 2021-03-30 | $8.80 | $8.80 | 1,008,900 | — | — |
| 2021-03-29 | $8.58 | $8.58 | 660,200 | — | — |
| 2021-03-26 | $9.02 | $9.02 | 1,131,600 | — | — |
| 2021-03-25 | $9.00 | $9.00 | 1,434,900 | — | — |
| 2021-03-24 | $8.91 | $8.91 | 1,361,100 | — | — |
| 2021-03-23 | $10.12 | $10.12 | 1,557,500 | — | — |
| 2021-03-22 | $10.39 | $10.39 | 1,907,700 | — | — |
| 2021-03-19 | $11.90 | $11.90 | 1,477,400 | — | — |
| 2021-03-18 | $11.54 | $11.54 | 949,000 | — | — |
| 2021-03-17 | $12.32 | $12.32 | 1,411,300 | — | — |
| 2021-03-16 | $13.01 | $13.01 | 5,708,100 | — | — |
| 2021-03-15 | $11.83 | $11.83 | 2,740,500 | — | — |
| 2021-03-12 | $11.75 | $11.75 | 1,251,700 | — | — |
| 2021-03-11 | $11.31 | $11.31 | 1,979,200 | — | — |
| 2021-03-10 | $10.75 | $10.75 | 4,226,100 | — | — |
| 2021-03-09 | $11.46 | $11.46 | 1,460,100 | — | — |
| 2021-03-08 | $10.45 | $10.45 | 3,055,500 | — | — |
| 2021-03-05 | $10.73 | $10.73 | 7,225,300 | — | — |
| 2021-03-04 | $9.58 | $9.58 | 3,747,300 | — | — |
| 2021-03-03 | $11.41 | $11.41 | 3,713,300 | — | — |
| 2021-03-02 | $12.41 | $12.41 | 2,900,800 | — | — |
| 2021-03-01 | $13.36 | $13.36 | 7,203,100 | — | — |
| 2021-02-26 | $13.93 | $13.93 | 28,499,200 | — | — |
| 2021-02-25 | $18.74 | $18.74 | 119,405,200 | — | — |
| 2021-02-24 | $9.74 | $9.74 | 1,115,600 | — | — |
| 2021-02-23 | $9.54 | $9.54 | 2,177,400 | — | — |
| 2021-02-22 | $9.61 | $9.61 | 3,189,900 | — | — |
| 2021-02-19 | $8.31 | $8.31 | 1,405,600 | — | — |
| 2021-02-18 | $7.52 | $7.52 | 1,478,800 | — | — |
| 2021-02-17 | $6.63 | $6.63 | 883,700 | — | — |
| 2021-02-16 | $6.38 | $6.38 | 1,010,900 | — | — |
| 2021-02-12 | $5.41 | $5.41 | 496,800 | — | — |
| 2021-02-11 | $6.04 | $6.04 | 250,300 | — | — |
| 2021-02-10 | $6.09 | $6.09 | 532,000 | — | — |
| 2021-02-09 | $6.27 | $6.27 | 1,215,000 | — | — |
| 2021-02-08 | $5.75 | $5.75 | 635,200 | — | — |
| 2021-02-05 | $5.28 | $5.28 | 517,300 | — | — |
| 2021-02-04 | $4.97 | $4.97 | 366,900 | — | — |
| 2021-02-03 | $4.85 | $4.85 | 110,700 | — | — |
| 2021-02-02 | $4.79 | $4.79 | 203,400 | — | — |
| 2021-02-01 | $4.79 | $4.79 | 183,300 | — | — |
| 2021-01-29 | $4.74 | $4.74 | 371,300 | — | — |
| 2021-01-28 | $4.86 | $4.86 | 456,700 | — | — |
| 2021-01-27 | $4.79 | $4.79 | 323,100 | — | — |
| 2021-01-26 | $4.83 | $4.83 | 152,100 | — | — |
| 2021-01-25 | $4.89 | $4.89 | 220,100 | — | — |
| 2021-01-22 | $4.90 | $4.90 | 184,500 | — | — |
| 2021-01-21 | $4.80 | $4.80 | 221,900 | — | — |
| 2021-01-20 | $4.77 | $4.77 | 195,300 | — | — |
| 2021-01-19 | $4.71 | $4.71 | 147,200 | — | — |
| 2021-01-15 | $4.67 | $4.67 | 180,800 | — | — |
| 2021-01-14 | $4.66 | $4.66 | 218,400 | — | — |
| 2021-01-13 | $4.59 | $4.59 | 218,900 | — | — |
| 2021-01-12 | $4.62 | $4.62 | 348,900 | — | — |
| 2021-01-11 | $4.64 | $4.64 | 720,400 | — | — |
| 2021-01-08 | $4.83 | $4.83 | 536,600 | — | — |
| 2021-01-07 | $5.02 | $5.02 | 402,000 | — | — |
| 2021-01-06 | $4.95 | $4.95 | 294,800 | — | — |
| 2021-01-05 | $4.86 | $4.86 | 251,200 | — | — |
| 2021-01-04 | $4.75 | $4.75 | 214,200 | — | — |