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
- 2014-12-03 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 | $4.55 | $4.55 | 11,271,500 | — | — |
| 2021-12-30 | $4.83 | $4.83 | 24,138,100 | — | — |
| 2021-12-29 | $4.38 | $4.38 | 15,179,500 | — | — |
| 2021-12-28 | $4.72 | $4.72 | 13,534,400 | — | — |
| 2021-12-27 | $5.11 | $5.11 | 7,261,800 | — | — |
| 2021-12-23 | $5.30 | $5.30 | 8,994,900 | — | — |
| 2021-12-22 | $5.14 | $5.14 | 10,135,000 | — | — |
| 2021-12-21 | $5.46 | $5.46 | 13,115,700 | — | — |
| 2021-12-20 | $5.17 | $5.17 | 23,131,800 | — | — |
| 2021-12-17 | $5.24 | $5.24 | 21,098,400 | — | — |
| 2021-12-16 | $5.02 | $5.02 | 12,491,500 | — | — |
| 2021-12-15 | $5.42 | $5.42 | 25,919,900 | — | — |
| 2021-12-14 | $4.81 | $4.81 | 21,984,100 | — | — |
| 2021-12-13 | $5.30 | $5.30 | 10,529,800 | — | — |
| 2021-12-10 | $5.35 | $5.35 | 12,659,700 | — | — |
| 2021-12-09 | $5.65 | $5.65 | 22,997,900 | — | — |
| 2021-12-08 | $6.03 | $6.03 | 8,823,200 | — | — |
| 2021-12-07 | $5.97 | $5.97 | 17,263,700 | — | — |
| 2021-12-06 | $5.40 | $5.40 | 13,428,400 | — | — |
| 2021-12-03 | $5.76 | $5.76 | 17,021,000 | — | — |
| 2021-12-02 | $6.31 | $6.31 | 13,463,000 | — | — |
| 2021-12-01 | $6.03 | $6.03 | 14,936,500 | — | — |
| 2021-11-30 | $6.34 | $6.34 | 13,367,800 | — | — |
| 2021-11-29 | $6.43 | $6.43 | 17,122,800 | — | — |
| 2021-11-26 | $6.45 | $6.45 | 36,394,200 | — | — |
| 2021-11-24 | $7.10 | $7.10 | 8,668,900 | — | — |
| 2021-11-23 | $7.31 | $7.31 | 12,038,100 | — | — |
| 2021-11-22 | $7.58 | $7.58 | 11,834,600 | — | — |
| 2021-11-19 | $7.72 | $7.72 | 22,241,600 | — | — |
| 2021-11-18 | $7.26 | $7.26 | 14,085,900 | — | — |
| 2021-11-17 | $7.65 | $7.65 | 13,147,600 | — | — |
| 2021-11-16 | $8.13 | $8.13 | 15,461,900 | — | — |
| 2021-11-15 | $8.30 | $8.30 | 11,721,000 | — | — |
| 2021-11-12 | $8.82 | $8.82 | 12,906,100 | — | — |
| 2021-11-11 | $8.69 | $8.69 | 29,331,400 | — | — |
| 2021-11-10 | $8.53 | $8.53 | 26,327,300 | — | — |
| 2021-11-09 | $8.92 | $8.92 | 31,701,900 | — | — |
| 2021-11-08 | $9.63 | $9.63 | 34,402,000 | — | — |
| 2021-11-05 | $10.24 | $10.24 | 50,724,900 | — | — |
| 2021-11-04 | $10.06 | $10.06 | 97,188,600 | — | — |
| 2021-11-03 | $12.73 | $12.73 | 214,928,400 | — | — |
| 2021-11-02 | $15.67 | $15.67 | 179,398,900 | — | — |
| 2021-11-01 | $13.98 | $13.98 | 108,222,800 | — | — |
| 2021-10-29 | $11.84 | $11.84 | 53,229,700 | — | — |
| 2021-10-28 | $10.48 | $10.48 | 38,410,000 | — | — |
| 2021-10-27 | $9.61 | $9.61 | 40,668,400 | — | — |
| 2021-10-26 | $9.15 | $9.15 | 238,459,300 | — | — |
| 2021-10-25 | $9.34 | $9.34 | 37,897,500 | — | — |
| 2021-10-22 | $8.32 | $8.32 | 21,471,500 | — | — |
| 2021-10-21 | $8.46 | $8.46 | 14,843,500 | — | — |
| 2021-10-20 | $8.78 | $8.78 | 18,253,200 | — | — |
| 2021-10-19 | $8.33 | $8.33 | 12,341,500 | — | — |
| 2021-10-18 | $8.26 | $8.26 | 23,356,400 | — | — |
| 2021-10-15 | $8.66 | $8.66 | 44,375,900 | — | — |
| 2021-10-14 | $10.05 | $10.05 | 73,314,800 | — | — |
| 2021-10-13 | $9.23 | $9.23 | 36,714,600 | — | — |
| 2021-10-12 | $9.11 | $9.11 | 105,666,400 | — | — |
| 2021-10-11 | $7.69 | $7.69 | 15,893,500 | — | — |
| 2021-10-08 | $7.07 | $7.07 | 10,403,900 | — | — |
| 2021-10-07 | $7.09 | $7.09 | 7,567,500 | — | — |
| 2021-10-06 | $6.80 | $6.80 | 7,700,600 | — | — |
| 2021-10-05 | $6.93 | $6.93 | 33,717,100 | — | — |
| 2021-10-04 | $6.75 | $6.75 | 9,443,600 | — | — |
| 2021-10-01 | $6.98 | $6.98 | 10,041,700 | — | — |
| 2021-09-30 | $7.18 | $7.18 | 6,925,100 | — | — |
| 2021-09-29 | $6.82 | $6.82 | 11,466,100 | — | — |
| 2021-09-28 | $7.14 | $7.14 | 13,085,600 | — | — |
| 2021-09-27 | $7.67 | $7.67 | 10,623,500 | — | — |
| 2021-09-24 | $7.53 | $7.53 | 15,139,100 | — | — |
| 2021-09-23 | $7.61 | $7.61 | 6,032,700 | — | — |
| 2021-09-22 | $7.50 | $7.50 | 5,757,400 | — | — |
| 2021-09-21 | $7.55 | $7.55 | 7,418,800 | — | — |
| 2021-09-20 | $7.44 | $7.44 | 9,260,800 | — | — |
| 2021-09-17 | $7.93 | $7.93 | 14,999,200 | — | — |
| 2021-09-16 | $7.54 | $7.54 | 7,862,400 | — | — |
| 2021-09-15 | $7.53 | $7.53 | 15,446,500 | — | — |
| 2021-09-14 | $7.55 | $7.55 | 21,798,200 | — | — |
| 2021-09-13 | $8.28 | $8.28 | 77,380,200 | — | — |
| 2021-09-10 | $7.15 | $7.15 | 4,134,900 | — | — |
| 2021-09-09 | $7.36 | $7.36 | 6,955,700 | — | — |
| 2021-09-08 | $7.11 | $7.11 | 4,875,300 | — | — |
| 2021-09-07 | $7.31 | $7.31 | 5,412,900 | — | — |
| 2021-09-03 | $7.43 | $7.43 | 6,813,800 | — | — |
| 2021-09-02 | $7.65 | $7.65 | 4,441,800 | — | — |
| 2021-09-01 | $7.52 | $7.52 | 6,877,900 | — | — |
| 2021-08-31 | $7.59 | $7.59 | 7,306,900 | — | — |
| 2021-08-30 | $7.27 | $7.27 | 6,129,600 | — | — |
| 2021-08-27 | $7.54 | $7.54 | 6,176,100 | — | — |
| 2021-08-26 | $7.45 | $7.45 | 6,197,200 | — | — |
| 2021-08-25 | $7.68 | $7.68 | 8,982,500 | — | — |
| 2021-08-24 | $7.58 | $7.58 | 8,123,800 | — | — |
| 2021-08-23 | $7.65 | $7.65 | 7,713,300 | — | — |
| 2021-08-20 | $7.30 | $7.30 | 8,544,400 | — | — |
| 2021-08-19 | $6.88 | $6.88 | 8,035,700 | — | — |
| 2021-08-18 | $7.16 | $7.16 | 7,815,400 | — | — |
| 2021-08-17 | $7.18 | $7.18 | 8,119,800 | — | — |
| 2021-08-16 | $7.06 | $7.06 | 8,638,300 | — | — |
| 2021-08-13 | $7.42 | $7.42 | 9,046,800 | — | — |
| 2021-08-12 | $7.97 | $7.97 | 13,113,000 | — | — |
| 2021-08-11 | $7.88 | $7.88 | 21,062,200 | — | — |
| 2021-08-10 | $8.51 | $8.51 | 32,995,800 | — | — |
| 2021-08-09 | $8.12 | $8.12 | 15,881,100 | — | — |
| 2021-08-06 | $7.86 | $7.86 | 30,351,900 | — | — |
| 2021-08-05 | $7.49 | $7.49 | 35,017,400 | — | — |
| 2021-08-04 | $6.79 | $6.79 | 12,808,800 | — | — |
| 2021-08-03 | $7.05 | $7.05 | 13,572,500 | — | — |
| 2021-08-02 | $6.85 | $6.85 | 8,999,400 | — | — |
| 2021-07-30 | $6.71 | $6.71 | 7,098,300 | — | — |
| 2021-07-29 | $6.82 | $6.82 | 7,377,000 | — | — |
| 2021-07-28 | $7.06 | $7.06 | 10,757,300 | — | — |
| 2021-07-27 | $6.90 | $6.90 | 8,734,500 | — | — |
| 2021-07-26 | $6.82 | $6.82 | 11,000,400 | — | — |
| 2021-07-23 | $6.94 | $6.94 | 10,251,500 | — | — |
| 2021-07-22 | $7.08 | $7.08 | 11,992,100 | — | — |
| 2021-07-21 | $7.70 | $7.70 | 15,718,800 | — | — |
| 2021-07-20 | $7.42 | $7.42 | 23,837,700 | — | — |
| 2021-07-19 | $7.52 | $7.52 | 39,674,900 | — | — |
| 2021-07-16 | $6.66 | $6.66 | 19,061,200 | — | — |
| 2021-07-15 | $6.36 | $6.36 | 20,331,200 | — | — |
| 2021-07-14 | $6.44 | $6.44 | 13,342,100 | — | — |
| 2021-07-13 | $6.72 | $6.72 | 13,319,500 | — | — |
| 2021-07-12 | $6.98 | $6.98 | 15,183,900 | — | — |
| 2021-07-09 | $7.27 | $7.27 | 13,462,300 | — | — |
| 2021-07-08 | $7.50 | $7.50 | 24,222,800 | — | — |
| 2021-07-07 | $7.16 | $7.16 | 20,043,300 | — | — |
| 2021-07-06 | $7.53 | $7.53 | 31,333,800 | — | — |
| 2021-07-02 | $7.29 | $7.29 | 20,179,600 | — | — |
| 2021-07-01 | $7.83 | $7.83 | 16,987,200 | — | — |
| 2021-06-30 | $8.03 | $8.03 | 23,361,400 | — | — |
| 2021-06-29 | $8.46 | $8.46 | 32,302,400 | — | — |
| 2021-06-28 | $8.63 | $8.63 | 25,170,300 | — | — |
| 2021-06-25 | $8.35 | $8.35 | 46,814,900 | — | — |
| 2021-06-24 | $8.17 | $8.17 | 49,311,700 | — | — |
| 2021-06-23 | $7.56 | $7.56 | 26,814,600 | — | — |
| 2021-06-22 | $7.41 | $7.41 | 34,581,300 | — | — |
| 2021-06-21 | $7.40 | $7.40 | 59,760,800 | — | — |
| 2021-06-18 | $6.57 | $6.57 | 22,634,600 | — | — |
| 2021-06-17 | $6.54 | $6.54 | 23,839,900 | — | — |
| 2021-06-16 | $6.51 | $6.51 | 26,538,300 | — | — |
| 2021-06-15 | $6.26 | $6.26 | 100,801,900 | — | — |
| 2021-06-14 | $6.13 | $6.13 | 29,813,700 | — | — |
| 2021-06-11 | $6.34 | $6.34 | 46,986,400 | — | — |
| 2021-06-10 | $6.69 | $6.69 | 143,568,500 | — | — |
| 2021-06-09 | $9.31 | $9.31 | 30,016,000 | — | — |
| 2021-06-08 | $10.14 | $10.14 | 39,439,600 | — | — |
| 2021-06-07 | $10.30 | $10.30 | 72,464,100 | — | — |
| 2021-06-04 | $8.72 | $8.72 | 22,474,900 | — | — |
| 2021-06-03 | $8.89 | $8.89 | 38,412,000 | — | — |
| 2021-06-02 | $9.46 | $9.46 | 52,931,400 | — | — |
| 2021-06-01 | $8.57 | $8.57 | 20,263,000 | — | — |
| 2021-05-28 | $8.73 | $8.73 | 38,691,500 | — | — |
| 2021-05-27 | $8.71 | $8.71 | 58,546,500 | — | — |
| 2021-05-26 | $7.66 | $7.66 | 42,872,800 | — | — |
| 2021-05-25 | $7.95 | $7.95 | 41,254,500 | — | — |
| 2021-05-24 | $7.96 | $7.96 | 26,900,300 | — | — |
| 2021-05-21 | $8.66 | $8.66 | 19,469,100 | — | — |
| 2021-05-20 | $9.08 | $9.08 | 30,208,000 | — | — |
| 2021-05-19 | $8.76 | $8.76 | 29,418,300 | — | — |
| 2021-05-18 | $9.30 | $9.30 | 53,260,600 | — | — |
| 2021-05-17 | $8.60 | $8.60 | 31,860,000 | — | — |
| 2021-05-14 | $8.75 | $8.75 | 42,018,300 | — | — |
| 2021-05-13 | $8.23 | $8.23 | 53,401,000 | — | — |
| 2021-05-12 | $8.61 | $8.61 | 67,974,900 | — | — |
| 2021-05-11 | $9.90 | $9.90 | 66,168,000 | — | — |
| 2021-05-10 | $10.17 | $10.17 | 118,069,600 | — | — |
| 2021-05-07 | $9.19 | $9.19 | 177,794,500 | — | — |
| 2021-05-06 | $9.58 | $9.58 | 83,460,500 | — | — |
| 2021-05-05 | $10.91 | $10.91 | 95,972,500 | — | — |
| 2021-05-04 | $12.51 | $12.51 | 90,958,400 | — | — |
| 2021-05-03 | $15.68 | $15.68 | 282,311,400 | — | — |
| 2021-04-30 | $12.67 | $12.67 | 164,400,900 | — | — |
| 2021-04-29 | $11.96 | $11.96 | 140,355,200 | — | — |
| 2021-04-28 | $11.21 | $11.21 | 81,986,000 | — | — |
| 2021-04-27 | $11.66 | $11.66 | 115,682,200 | — | — |
| 2021-04-26 | $11.59 | $11.59 | 270,360,000 | — | — |
| 2021-04-23 | $9.63 | $9.63 | 492,180,800 | — | — |
| 2021-04-22 | $9.29 | $9.29 | 231,428,300 | — | — |
| 2021-04-21 | $6.50 | $6.50 | 136,483,100 | — | — |
| 2021-04-20 | $5.52 | $5.52 | 13,478,700 | — | — |
| 2021-04-19 | $5.64 | $5.64 | 12,351,100 | — | — |
| 2021-04-16 | $5.78 | $5.78 | 17,410,100 | — | — |
| 2021-04-15 | $6.15 | $6.15 | 18,546,800 | — | — |
| 2021-04-14 | $6.90 | $6.90 | 32,970,000 | — | — |
| 2021-04-13 | $6.71 | $6.71 | 13,071,300 | — | — |
| 2021-04-12 | $6.68 | $6.68 | 11,063,500 | — | — |
| 2021-04-09 | $6.96 | $6.96 | 18,216,000 | — | — |
| 2021-04-08 | $6.91 | $6.91 | 21,545,300 | — | — |
| 2021-04-07 | $6.89 | $6.89 | 86,840,500 | — | — |
| 2021-04-06 | $6.35 | $6.35 | 10,399,000 | — | — |
| 2021-04-05 | $6.57 | $6.57 | 10,053,100 | — | — |
| 2021-04-01 | $6.70 | $6.70 | 11,062,000 | — | — |
| 2021-03-31 | $6.79 | $6.79 | 29,762,400 | — | — |
| 2021-03-30 | $6.75 | $6.75 | 23,092,500 | — | — |
| 2021-03-29 | $6.50 | $6.50 | 13,387,800 | — | — |
| 2021-03-26 | $7.13 | $7.13 | 12,790,900 | — | — |
| 2021-03-25 | $7.70 | $7.70 | 16,150,100 | — | — |
| 2021-03-24 | $7.42 | $7.42 | 16,086,700 | — | — |
| 2021-03-23 | $8.08 | $8.08 | 14,799,900 | — | — |
| 2021-03-22 | $8.53 | $8.53 | 14,026,900 | — | — |
| 2021-03-19 | $8.92 | $8.92 | 24,255,800 | — | — |
| 2021-03-18 | $8.90 | $8.90 | 32,932,800 | — | — |
| 2021-03-17 | $9.55 | $9.55 | 17,050,500 | — | — |
| 2021-03-16 | $9.13 | $9.13 | 20,302,800 | — | — |
| 2021-03-15 | $9.90 | $9.90 | 46,446,800 | — | — |
| 2021-03-12 | $10.00 | $10.00 | 34,678,600 | — | — |
| 2021-03-11 | $9.60 | $9.60 | 94,537,600 | — | — |
| 2021-03-10 | $8.11 | $8.11 | 24,673,400 | — | — |
| 2021-03-09 | $8.78 | $8.78 | 29,515,600 | — | — |
| 2021-03-08 | $8.63 | $8.63 | 23,846,100 | — | — |
| 2021-03-05 | $8.74 | $8.74 | 33,732,300 | — | — |
| 2021-03-04 | $8.97 | $8.97 | 36,207,800 | — | — |
| 2021-03-03 | $10.46 | $10.46 | 181,319,400 | — | — |
| 2021-03-02 | $9.60 | $9.60 | 17,520,600 | — | — |
| 2021-03-01 | $10.02 | $10.02 | 37,867,800 | — | — |
| 2021-02-26 | $10.95 | $10.95 | 95,877,400 | — | — |
| 2021-02-25 | $8.00 | $8.00 | 15,281,400 | — | — |
| 2021-02-24 | $8.93 | $8.93 | 19,645,500 | — | — |
| 2021-02-23 | $8.59 | $8.59 | 38,496,700 | — | — |
| 2021-02-22 | $9.18 | $9.18 | 20,475,900 | — | — |
| 2021-02-19 | $10.27 | $10.27 | 12,903,700 | — | — |
| 2021-02-18 | $10.17 | $10.17 | 19,493,900 | — | — |
| 2021-02-17 | $10.23 | $10.23 | 16,369,100 | — | — |
| 2021-02-16 | $10.96 | $10.96 | 26,823,100 | — | — |
| 2021-02-12 | $10.28 | $10.28 | 34,208,600 | — | — |
| 2021-02-11 | $10.99 | $10.99 | 124,470,800 | — | — |
| 2021-02-10 | $10.25 | $10.25 | 80,805,100 | — | — |
| 2021-02-09 | $12.61 | $12.61 | 153,404,000 | — | — |
| 2021-02-08 | $15.81 | $15.81 | 719,521,500 | — | — |
| 2021-02-05 | $5.25 | $5.25 | 364,424,800 | — | — |
| 2021-02-04 | $3.25 | $3.25 | 68,333,500 | — | — |
| 2021-02-03 | $2.81 | $2.81 | 69,091,100 | — | — |
| 2021-02-02 | $3.26 | $3.26 | 410,442,100 | — | — |
| 2021-02-01 | $1.81 | $1.81 | 11,824,500 | — | — |
| 2021-01-29 | $1.77 | $1.77 | 16,040,800 | — | — |
| 2021-01-28 | $1.82 | $1.82 | 27,243,000 | — | — |
| 2021-01-27 | $1.66 | $1.66 | 35,390,300 | — | — |
| 2021-01-26 | $1.92 | $1.92 | 25,558,100 | — | — |
| 2021-01-25 | $2.08 | $2.08 | 23,564,600 | — | — |
| 2021-01-22 | $2.18 | $2.18 | 13,812,400 | — | — |
| 2021-01-21 | $2.25 | $2.25 | 17,452,200 | — | — |
| 2021-01-20 | $2.23 | $2.23 | 16,572,500 | — | — |
| 2021-01-19 | $2.34 | $2.34 | 26,476,000 | — | — |
| 2021-01-15 | $2.22 | $2.22 | 17,853,800 | — | — |
| 2021-01-14 | $2.18 | $2.18 | 22,611,500 | — | — |
| 2021-01-13 | $2.50 | $2.50 | 90,293,300 | — | — |
| 2021-01-12 | $2.23 | $2.23 | 27,790,100 | — | — |
| 2021-01-11 | $2.49 | $2.49 | 21,835,400 | — | — |
| 2021-01-08 | $2.69 | $2.69 | 23,763,100 | — | — |
| 2021-01-07 | $2.80 | $2.80 | 30,713,100 | — | — |
| 2021-01-06 | $2.61 | $2.61 | 36,786,600 | — | — |
| 2021-01-05 | $2.77 | $2.77 | 52,028,000 | — | — |
| 2021-01-04 | $3.07 | $3.07 | 169,856,700 | — | — |