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
- 2020-08-07 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 | $5.18 | $5.18 | 576,500 | — | — |
| 2021-12-30 | $5.35 | $5.35 | 704,500 | — | — |
| 2021-12-29 | $5.57 | $5.57 | 353,100 | — | — |
| 2021-12-28 | $5.54 | $5.54 | 328,100 | — | — |
| 2021-12-27 | $5.77 | $5.77 | 411,400 | — | — |
| 2021-12-23 | $6.04 | $6.04 | 790,200 | — | — |
| 2021-12-22 | $5.97 | $5.97 | 1,148,600 | — | — |
| 2021-12-21 | $5.27 | $5.27 | 541,700 | — | — |
| 2021-12-20 | $5.00 | $5.00 | 401,800 | — | — |
| 2021-12-17 | $5.03 | $5.03 | 1,001,000 | — | — |
| 2021-12-16 | $5.03 | $5.03 | 554,600 | — | — |
| 2021-12-15 | $5.27 | $5.27 | 1,092,500 | — | — |
| 2021-12-14 | $5.08 | $5.08 | 396,200 | — | — |
| 2021-12-13 | $5.32 | $5.32 | 622,000 | — | — |
| 2021-12-10 | $4.95 | $4.95 | 450,500 | — | — |
| 2021-12-09 | $5.34 | $5.34 | 404,400 | — | — |
| 2021-12-08 | $5.41 | $5.41 | 503,400 | — | — |
| 2021-12-07 | $5.07 | $5.07 | 423,000 | — | — |
| 2021-12-06 | $4.95 | $4.95 | 356,100 | — | — |
| 2021-12-03 | $5.06 | $5.06 | 613,300 | — | — |
| 2021-12-02 | $5.00 | $5.00 | 769,300 | — | — |
| 2021-12-01 | $4.45 | $4.45 | 504,200 | — | — |
| 2021-11-30 | $4.85 | $4.85 | 595,900 | — | — |
| 2021-11-29 | $4.57 | $4.57 | 406,500 | — | — |
| 2021-11-26 | $4.86 | $4.86 | 224,800 | — | — |
| 2021-11-24 | $4.83 | $4.83 | 858,000 | — | — |
| 2021-11-23 | $4.59 | $4.59 | 401,100 | — | — |
| 2021-11-22 | $4.68 | $4.68 | 442,000 | — | — |
| 2021-11-19 | $5.01 | $5.01 | 280,700 | — | — |
| 2021-11-18 | $5.06 | $5.06 | 349,100 | — | — |
| 2021-11-17 | $5.01 | $5.01 | 269,500 | — | — |
| 2021-11-16 | $5.07 | $5.07 | 256,700 | — | — |
| 2021-11-15 | $5.36 | $5.36 | 343,500 | — | — |
| 2021-11-12 | $5.19 | $5.19 | 261,500 | — | — |
| 2021-11-11 | $5.20 | $5.20 | 273,700 | — | — |
| 2021-11-10 | $5.34 | $5.34 | 327,600 | — | — |
| 2021-11-09 | $5.65 | $5.65 | 479,900 | — | — |
| 2021-11-08 | $5.58 | $5.58 | 495,200 | — | — |
| 2021-11-05 | $5.60 | $5.60 | 204,300 | — | — |
| 2021-11-04 | $5.71 | $5.71 | 349,300 | — | — |
| 2021-11-03 | $5.84 | $5.84 | 297,600 | — | — |
| 2021-11-02 | $5.83 | $5.83 | 893,600 | — | — |
| 2021-11-01 | $5.44 | $5.44 | 367,000 | — | — |
| 2021-10-29 | $5.34 | $5.34 | 378,400 | — | — |
| 2021-10-28 | $5.45 | $5.45 | 406,400 | — | — |
| 2021-10-27 | $5.25 | $5.25 | 328,200 | — | — |
| 2021-10-26 | $5.30 | $5.30 | 275,800 | — | — |
| 2021-10-25 | $5.31 | $5.31 | 449,600 | — | — |
| 2021-10-22 | $5.14 | $5.14 | 862,100 | — | — |
| 2021-10-21 | $5.44 | $5.44 | 405,900 | — | — |
| 2021-10-20 | $5.55 | $5.55 | 397,800 | — | — |
| 2021-10-19 | $5.69 | $5.69 | 385,100 | — | — |
| 2021-10-18 | $5.56 | $5.56 | 235,100 | — | — |
| 2021-10-15 | $5.71 | $5.71 | 183,100 | — | — |
| 2021-10-14 | $5.81 | $5.81 | 415,100 | — | — |
| 2021-10-13 | $5.83 | $5.83 | 234,800 | — | — |
| 2021-10-12 | $5.66 | $5.66 | 537,300 | — | — |
| 2021-10-11 | $5.44 | $5.44 | 457,900 | — | — |
| 2021-10-08 | $5.65 | $5.65 | 414,800 | — | — |
| 2021-10-07 | $5.76 | $5.76 | 182,700 | — | — |
| 2021-10-06 | $5.77 | $5.77 | 187,000 | — | — |
| 2021-10-05 | $5.91 | $5.91 | 271,300 | — | — |
| 2021-10-04 | $5.84 | $5.84 | 454,400 | — | — |
| 2021-10-01 | $6.21 | $6.21 | 186,100 | — | — |
| 2021-09-30 | $6.14 | $6.14 | 332,700 | — | — |
| 2021-09-29 | $6.16 | $6.16 | 339,300 | — | — |
| 2021-09-28 | $6.34 | $6.34 | 573,100 | — | — |
| 2021-09-27 | $6.56 | $6.56 | 212,800 | — | — |
| 2021-09-24 | $6.63 | $6.63 | 270,000 | — | — |
| 2021-09-23 | $6.77 | $6.77 | 403,200 | — | — |
| 2021-09-22 | $6.97 | $6.97 | 180,400 | — | — |
| 2021-09-21 | $6.94 | $6.94 | 504,100 | — | — |
| 2021-09-20 | $6.91 | $6.91 | 509,200 | — | — |
| 2021-09-17 | $6.76 | $6.76 | 2,418,400 | — | — |
| 2021-09-16 | $6.94 | $6.94 | 456,500 | — | — |
| 2021-09-15 | $7.11 | $7.11 | 330,600 | — | — |
| 2021-09-14 | $6.90 | $6.90 | 235,300 | — | — |
| 2021-09-13 | $6.95 | $6.95 | 983,700 | — | — |
| 2021-09-10 | $7.14 | $7.14 | 409,900 | — | — |
| 2021-09-09 | $7.48 | $7.48 | 501,800 | — | — |
| 2021-09-08 | $7.55 | $7.55 | 1,856,100 | — | — |
| 2021-09-07 | $7.49 | $7.49 | 472,100 | — | — |
| 2021-09-03 | $7.69 | $7.69 | 474,300 | — | — |
| 2021-09-02 | $7.95 | $7.95 | 159,600 | — | — |
| 2021-09-01 | $7.68 | $7.68 | 243,100 | — | — |
| 2021-08-31 | $7.89 | $7.89 | 242,700 | — | — |
| 2021-08-30 | $7.88 | $7.88 | 276,800 | — | — |
| 2021-08-27 | $8.00 | $8.00 | 541,500 | — | — |
| 2021-08-26 | $7.72 | $7.72 | 276,400 | — | — |
| 2021-08-25 | $7.83 | $7.83 | 190,900 | — | — |
| 2021-08-24 | $7.87 | $7.87 | 668,000 | — | — |
| 2021-08-23 | $7.42 | $7.42 | 281,200 | — | — |
| 2021-08-20 | $7.38 | $7.38 | 338,400 | — | — |
| 2021-08-19 | $7.26 | $7.26 | 357,000 | — | — |
| 2021-08-18 | $7.63 | $7.63 | 424,500 | — | — |
| 2021-08-17 | $7.66 | $7.66 | 447,400 | — | — |
| 2021-08-16 | $7.88 | $7.88 | 219,300 | — | — |
| 2021-08-13 | $7.64 | $7.64 | 190,200 | — | — |
| 2021-08-12 | $7.69 | $7.69 | 640,400 | — | — |
| 2021-08-11 | $7.30 | $7.30 | 716,500 | — | — |
| 2021-08-10 | $7.58 | $7.58 | 618,700 | — | — |
| 2021-08-09 | $7.98 | $7.98 | 1,064,900 | — | — |
| 2021-08-06 | $7.48 | $7.48 | 1,817,200 | — | — |
| 2021-08-05 | $8.25 | $8.25 | 28,304,800 | — | — |
| 2021-08-04 | $7.49 | $7.49 | 173,400 | — | — |
| 2021-08-03 | $7.65 | $7.65 | 170,100 | — | — |
| 2021-08-02 | $7.78 | $7.78 | 308,900 | — | — |
| 2021-07-30 | $7.84 | $7.84 | 233,400 | — | — |
| 2021-07-29 | $7.99 | $7.99 | 225,000 | — | — |
| 2021-07-28 | $7.98 | $7.98 | 349,200 | — | — |
| 2021-07-27 | $8.10 | $8.10 | 230,100 | — | — |
| 2021-07-26 | $8.60 | $8.60 | 121,100 | — | — |
| 2021-07-23 | $9.09 | $9.09 | 57,500 | — | — |
| 2021-07-22 | $9.23 | $9.23 | 75,400 | — | — |
| 2021-07-21 | $9.20 | $9.20 | 73,000 | — | — |
| 2021-07-20 | $8.99 | $8.99 | 103,700 | — | — |
| 2021-07-19 | $9.11 | $9.11 | 82,400 | — | — |
| 2021-07-16 | $9.12 | $9.12 | 103,200 | — | — |
| 2021-07-15 | $9.21 | $9.21 | 105,300 | — | — |
| 2021-07-14 | $9.47 | $9.47 | 171,200 | — | — |
| 2021-07-13 | $9.80 | $9.80 | 114,400 | — | — |
| 2021-07-12 | $10.00 | $10.00 | 95,300 | — | — |
| 2021-07-09 | $10.10 | $10.10 | 231,500 | — | — |
| 2021-07-08 | $9.89 | $9.89 | 168,000 | — | — |
| 2021-07-07 | $9.90 | $9.90 | 106,300 | — | — |
| 2021-07-06 | $10.00 | $10.00 | 199,000 | — | — |
| 2021-07-02 | $10.01 | $10.01 | 78,400 | — | — |
| 2021-07-01 | $10.02 | $10.02 | 154,700 | — | — |
| 2021-06-30 | $10.10 | $10.10 | 127,200 | — | — |
| 2021-06-29 | $9.91 | $9.91 | 349,200 | — | — |
| 2021-06-28 | $10.01 | $10.01 | 193,500 | — | — |
| 2021-06-25 | $9.85 | $9.85 | 202,800 | — | — |
| 2021-06-24 | $9.80 | $9.80 | 468,100 | — | — |
| 2021-06-23 | $9.04 | $9.04 | 280,400 | — | — |
| 2021-06-22 | $9.41 | $9.41 | 195,000 | — | — |
| 2021-06-21 | $9.22 | $9.22 | 248,800 | — | — |
| 2021-06-18 | $9.40 | $9.40 | 204,200 | — | — |
| 2021-06-17 | $9.72 | $9.72 | 118,600 | — | — |
| 2021-06-16 | $9.91 | $9.91 | 124,600 | — | — |
| 2021-06-15 | $10.05 | $10.05 | 103,100 | — | — |
| 2021-06-14 | $10.10 | $10.10 | 393,600 | — | — |
| 2021-06-11 | $10.45 | $10.45 | 274,400 | — | — |
| 2021-06-10 | $11.00 | $11.00 | 210,100 | — | — |
| 2021-06-09 | $11.16 | $11.16 | 366,200 | — | — |
| 2021-06-08 | $10.68 | $10.68 | 185,400 | — | — |
| 2021-06-07 | $10.49 | $10.49 | 225,900 | — | — |
| 2021-06-04 | $10.12 | $10.12 | 147,000 | — | — |
| 2021-06-03 | $10.06 | $10.06 | 1,318,600 | — | — |
| 2021-06-02 | $10.27 | $10.27 | 353,200 | — | — |
| 2021-06-01 | $10.20 | $10.20 | 172,700 | — | — |
| 2021-05-28 | $10.36 | $10.36 | 26,400 | — | — |
| 2021-05-27 | $10.22 | $10.22 | 61,900 | — | — |
| 2021-05-26 | $10.20 | $10.20 | 80,700 | — | — |
| 2021-05-25 | $10.27 | $10.27 | 133,000 | — | — |
| 2021-05-24 | $10.05 | $10.05 | 35,600 | — | — |
| 2021-05-21 | $10.15 | $10.15 | 29,000 | — | — |
| 2021-05-20 | $10.15 | $10.15 | 585,900 | — | — |
| 2021-05-19 | $10.05 | $10.05 | 41,100 | — | — |
| 2021-05-18 | $10.21 | $10.21 | 53,100 | — | — |
| 2021-05-17 | $9.99 | $9.99 | 121,500 | — | — |
| 2021-05-14 | $10.09 | $10.09 | 49,500 | — | — |
| 2021-05-13 | $9.91 | $9.91 | 64,500 | — | — |
| 2021-05-12 | $10.00 | $10.00 | 72,300 | — | — |
| 2021-05-11 | $10.06 | $10.06 | 269,300 | — | — |
| 2021-05-10 | $10.06 | $10.06 | 117,700 | — | — |
| 2021-05-07 | $10.05 | $10.05 | 218,500 | — | — |
| 2021-05-06 | $10.12 | $10.12 | 429,700 | — | — |
| 2021-05-05 | $10.43 | $10.43 | 36,500 | — | — |
| 2021-05-04 | $10.71 | $10.71 | 57,100 | — | — |
| 2021-05-03 | $10.89 | $10.89 | 51,900 | — | — |
| 2021-04-30 | $11.16 | $11.16 | 29,700 | — | — |
| 2021-04-29 | $11.24 | $11.24 | 30,600 | — | — |
| 2021-04-28 | $11.45 | $11.45 | 15,900 | — | — |
| 2021-04-27 | $11.69 | $11.69 | 20,500 | — | — |
| 2021-04-26 | $11.60 | $11.60 | 132,300 | — | — |
| 2021-04-23 | $11.49 | $11.49 | 33,300 | — | — |
| 2021-04-22 | $11.78 | $11.78 | 73,600 | — | — |
| 2021-04-21 | $11.67 | $11.67 | 110,000 | — | — |
| 2021-04-20 | $11.96 | $11.96 | 75,000 | — | — |
| 2021-04-19 | $11.90 | $11.90 | 53,800 | — | — |
| 2021-04-16 | $12.04 | $12.04 | 142,700 | — | — |
| 2021-04-15 | $12.11 | $12.11 | 47,400 | — | — |
| 2021-04-14 | $12.09 | $12.09 | 87,900 | — | — |
| 2021-04-13 | $11.94 | $11.94 | 65,500 | — | — |
| 2021-04-12 | $12.00 | $12.00 | 85,300 | — | — |
| 2021-04-09 | $12.69 | $12.69 | 53,700 | — | — |
| 2021-04-08 | $13.07 | $13.07 | 76,400 | — | — |
| 2021-04-07 | $13.21 | $13.21 | 64,800 | — | — |
| 2021-04-06 | $14.05 | $14.05 | 79,900 | — | — |
| 2021-04-05 | $14.19 | $14.19 | 111,700 | — | — |
| 2021-04-01 | $14.07 | $14.07 | 148,700 | — | — |
| 2021-03-31 | $13.78 | $13.78 | 72,100 | — | — |
| 2021-03-30 | $13.50 | $13.50 | 69,600 | — | — |
| 2021-03-29 | $12.62 | $12.62 | 80,600 | — | — |
| 2021-03-26 | $12.84 | $12.84 | 208,100 | — | — |
| 2021-03-25 | $12.26 | $12.26 | 457,000 | — | — |
| 2021-03-24 | $12.89 | $12.89 | 106,500 | — | — |
| 2021-03-23 | $13.89 | $13.89 | 122,200 | — | — |
| 2021-03-22 | $13.73 | $13.73 | 55,900 | — | — |
| 2021-03-19 | $13.33 | $13.33 | 86,900 | — | — |
| 2021-03-18 | $13.15 | $13.15 | 109,000 | — | — |
| 2021-03-17 | $13.74 | $13.74 | 119,400 | — | — |
| 2021-03-16 | $13.78 | $13.78 | 203,500 | — | — |
| 2021-03-15 | $14.73 | $14.73 | 85,300 | — | — |
| 2021-03-12 | $14.59 | $14.59 | 106,300 | — | — |
| 2021-03-11 | $14.82 | $14.82 | 212,100 | — | — |
| 2021-03-10 | $14.99 | $14.99 | 163,800 | — | — |
| 2021-03-09 | $13.15 | $13.15 | 222,400 | — | — |
| 2021-03-08 | $13.34 | $13.34 | 261,300 | — | — |
| 2021-03-05 | $14.49 | $14.49 | 304,500 | — | — |
| 2021-03-04 | $13.25 | $13.25 | 400,900 | — | — |
| 2021-03-03 | $14.66 | $14.66 | 341,300 | — | — |
| 2021-03-02 | $15.41 | $15.41 | 177,900 | — | — |
| 2021-03-01 | $16.31 | $16.31 | 191,700 | — | — |
| 2021-02-26 | $15.70 | $15.70 | 369,300 | — | — |
| 2021-02-25 | $15.95 | $15.95 | 195,900 | — | — |
| 2021-02-24 | $17.17 | $17.17 | 263,000 | — | — |
| 2021-02-23 | $16.80 | $16.80 | 359,900 | — | — |
| 2021-02-22 | $18.84 | $18.84 | 447,900 | — | — |
| 2021-02-19 | $19.01 | $19.01 | 1,213,400 | — | — |
| 2021-02-18 | $17.25 | $17.25 | 448,900 | — | — |
| 2021-02-17 | $17.28 | $17.28 | 182,600 | — | — |
| 2021-02-16 | $17.35 | $17.35 | 456,000 | — | — |
| 2021-02-12 | $19.34 | $19.34 | 275,000 | — | — |
| 2021-02-11 | $18.37 | $18.37 | 625,800 | — | — |
| 2021-02-10 | $19.90 | $19.90 | 739,500 | — | — |
| 2021-02-09 | $19.30 | $19.30 | 2,083,400 | — | — |
| 2021-02-08 | $22.43 | $22.43 | 13,580,200 | — | — |
| 2021-02-05 | $11.21 | $11.21 | 47,500 | — | — |
| 2021-02-04 | $11.12 | $11.12 | 29,100 | — | — |
| 2021-02-03 | $11.20 | $11.20 | 12,200 | — | — |
| 2021-02-02 | $11.18 | $11.18 | 15,300 | — | — |
| 2021-02-01 | $11.16 | $11.16 | 31,100 | — | — |
| 2021-01-29 | $11.25 | $11.25 | 49,900 | — | — |
| 2021-01-28 | $11.26 | $11.26 | 11,000 | — | — |
| 2021-01-27 | $11.21 | $11.21 | 124,600 | — | — |
| 2021-01-26 | $11.79 | $11.79 | 104,100 | — | — |
| 2021-01-25 | $11.84 | $11.84 | 63,300 | — | — |
| 2021-01-22 | $11.50 | $11.50 | 50,200 | — | — |
| 2021-01-21 | $11.41 | $11.41 | 69,000 | — | — |
| 2021-01-20 | $11.41 | $11.41 | 52,900 | — | — |
| 2021-01-19 | $11.60 | $11.60 | 475,700 | — | — |
| 2021-01-15 | $11.50 | $11.50 | 45,800 | — | — |
| 2021-01-14 | $11.96 | $11.96 | 95,800 | — | — |
| 2021-01-13 | $11.57 | $11.57 | 142,200 | — | — |
| 2021-01-12 | $11.34 | $11.34 | 194,300 | — | — |
| 2021-01-11 | $11.20 | $11.20 | 494,100 | — | — |
| 2021-01-08 | $11.05 | $11.05 | 106,200 | — | — |
| 2021-01-07 | $10.89 | $10.89 | 98,500 | — | — |
| 2021-01-06 | $10.88 | $10.88 | 48,600 | — | — |
| 2021-01-05 | $10.88 | $10.88 | 163,100 | — | — |
| 2021-01-04 | $10.88 | $10.88 | 129,200 | — | — |