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
- 2020-11-20 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 | $4.54 | $4.54 | 266,000 | — | — |
| 2021-12-30 | $4.51 | $4.51 | 460,100 | — | — |
| 2021-12-29 | $4.30 | $4.30 | 300,000 | — | — |
| 2021-12-28 | $4.54 | $4.54 | 201,400 | — | — |
| 2021-12-27 | $4.75 | $4.75 | 169,400 | — | — |
| 2021-12-23 | $4.85 | $4.85 | 200,500 | — | — |
| 2021-12-22 | $4.87 | $4.87 | 481,500 | — | — |
| 2021-12-21 | $4.34 | $4.34 | 596,300 | — | — |
| 2021-12-20 | $4.38 | $4.38 | 473,600 | — | — |
| 2021-12-17 | $4.62 | $4.62 | 297,100 | — | — |
| 2021-12-16 | $4.61 | $4.61 | 308,100 | — | — |
| 2021-12-15 | $4.72 | $4.72 | 316,800 | — | — |
| 2021-12-14 | $4.72 | $4.72 | 172,800 | — | — |
| 2021-12-13 | $4.97 | $4.97 | 133,600 | — | — |
| 2021-12-10 | $5.06 | $5.06 | 311,300 | — | — |
| 2021-12-09 | $5.01 | $5.01 | 184,100 | — | — |
| 2021-12-08 | $5.12 | $5.12 | 212,100 | — | — |
| 2021-12-07 | $5.04 | $5.04 | 317,900 | — | — |
| 2021-12-06 | $4.80 | $4.80 | 456,100 | — | — |
| 2021-12-03 | $4.67 | $4.67 | 287,900 | — | — |
| 2021-12-02 | $4.66 | $4.66 | 241,000 | — | — |
| 2021-12-01 | $4.70 | $4.70 | 276,600 | — | — |
| 2021-11-30 | $4.90 | $4.90 | 289,100 | — | — |
| 2021-11-29 | $5.07 | $5.07 | 301,700 | — | — |
| 2021-11-26 | $5.20 | $5.20 | 386,700 | — | — |
| 2021-11-24 | $5.22 | $5.22 | 387,300 | — | — |
| 2021-11-23 | $5.28 | $5.28 | 327,100 | — | — |
| 2021-11-22 | $5.37 | $5.37 | 1,012,700 | — | — |
| 2021-11-19 | $5.76 | $5.76 | 620,400 | — | — |
| 2021-11-18 | $6.13 | $6.13 | 373,000 | — | — |
| 2021-11-17 | $6.30 | $6.30 | 460,500 | — | — |
| 2021-11-16 | $6.45 | $6.45 | 890,300 | — | — |
| 2021-11-15 | $6.69 | $6.69 | 1,152,400 | — | — |
| 2021-11-12 | $7.53 | $7.53 | 1,537,200 | — | — |
| 2021-11-11 | $7.47 | $7.47 | 849,500 | — | — |
| 2021-11-10 | $7.23 | $7.23 | 888,900 | — | — |
| 2021-11-09 | $7.31 | $7.31 | 859,600 | — | — |
| 2021-11-08 | $6.76 | $6.76 | 610,800 | — | — |
| 2021-11-05 | $6.80 | $6.80 | 600,200 | — | — |
| 2021-11-04 | $6.65 | $6.65 | 765,000 | — | — |
| 2021-11-03 | $6.40 | $6.40 | 338,300 | — | — |
| 2021-11-02 | $6.44 | $6.44 | 161,400 | — | — |
| 2021-11-01 | $6.59 | $6.59 | 215,700 | — | — |
| 2021-10-29 | $6.40 | $6.40 | 203,800 | — | — |
| 2021-10-28 | $6.58 | $6.58 | 436,800 | — | — |
| 2021-10-27 | $6.24 | $6.24 | 296,700 | — | — |
| 2021-10-26 | $6.52 | $6.52 | 263,800 | — | — |
| 2021-10-25 | $6.74 | $6.74 | 265,800 | — | — |
| 2021-10-22 | $6.92 | $6.92 | 206,700 | — | — |
| 2021-10-21 | $7.00 | $7.00 | 241,600 | — | — |
| 2021-10-20 | $7.22 | $7.22 | 177,200 | — | — |
| 2021-10-19 | $7.42 | $7.42 | 98,900 | — | — |
| 2021-10-18 | $7.12 | $7.12 | 144,400 | — | — |
| 2021-10-15 | $7.34 | $7.34 | 89,700 | — | — |
| 2021-10-14 | $7.29 | $7.29 | 148,700 | — | — |
| 2021-10-13 | $7.39 | $7.39 | 84,200 | — | — |
| 2021-10-12 | $7.40 | $7.40 | 51,300 | — | — |
| 2021-10-11 | $7.48 | $7.48 | 125,000 | — | — |
| 2021-10-08 | $7.41 | $7.41 | 96,600 | — | — |
| 2021-10-07 | $7.43 | $7.43 | 69,900 | — | — |
| 2021-10-06 | $7.47 | $7.47 | 58,700 | — | — |
| 2021-10-05 | $7.68 | $7.68 | 47,000 | — | — |
| 2021-10-04 | $7.34 | $7.34 | 138,300 | — | — |
| 2021-10-01 | $7.69 | $7.69 | 90,600 | — | — |
| 2021-09-30 | $7.86 | $7.86 | 149,500 | — | — |
| 2021-09-29 | $7.91 | $7.91 | 79,700 | — | — |
| 2021-09-28 | $7.94 | $7.94 | 94,700 | — | — |
| 2021-09-27 | $7.94 | $7.94 | 127,500 | — | — |
| 2021-09-24 | $8.15 | $8.15 | 200,900 | — | — |
| 2021-09-23 | $8.30 | $8.30 | 139,600 | — | — |
| 2021-09-22 | $8.42 | $8.42 | 153,100 | — | — |
| 2021-09-21 | $8.23 | $8.23 | 272,800 | — | — |
| 2021-09-20 | $7.75 | $7.75 | 219,300 | — | — |
| 2021-09-17 | $7.56 | $7.56 | 597,700 | — | — |
| 2021-09-16 | $8.08 | $8.08 | 195,900 | — | — |
| 2021-09-15 | $8.18 | $8.18 | 101,100 | — | — |
| 2021-09-14 | $8.37 | $8.37 | 173,900 | — | — |
| 2021-09-13 | $8.82 | $8.82 | 338,600 | — | — |
| 2021-09-10 | $9.55 | $9.55 | 346,700 | — | — |
| 2021-09-09 | $10.14 | $10.14 | 304,900 | — | — |
| 2021-09-08 | $9.81 | $9.81 | 288,300 | — | — |
| 2021-09-07 | $10.21 | $10.21 | 583,700 | — | — |
| 2021-09-03 | $9.56 | $9.56 | 387,100 | — | — |
| 2021-09-02 | $8.98 | $8.98 | 209,500 | — | — |
| 2021-09-01 | $8.88 | $8.88 | 414,900 | — | — |
| 2021-08-31 | $8.44 | $8.44 | 455,600 | — | — |
| 2021-08-30 | $7.77 | $7.77 | 255,500 | — | — |
| 2021-08-27 | $7.12 | $7.12 | 221,400 | — | — |
| 2021-08-26 | $7.03 | $7.03 | 124,700 | — | — |
| 2021-08-25 | $6.67 | $6.67 | 217,700 | — | — |
| 2021-08-24 | $6.39 | $6.39 | 296,400 | — | — |
| 2021-08-23 | $6.13 | $6.13 | 199,200 | — | — |
| 2021-08-20 | $6.26 | $6.26 | 147,100 | — | — |
| 2021-08-19 | $6.21 | $6.21 | 317,000 | — | — |
| 2021-08-18 | $6.56 | $6.56 | 608,400 | — | — |
| 2021-08-17 | $6.60 | $6.60 | 413,000 | — | — |
| 2021-08-16 | $7.27 | $7.27 | 531,800 | — | — |
| 2021-08-13 | $6.90 | $6.90 | 569,300 | — | — |
| 2021-08-12 | $7.48 | $7.48 | 703,900 | — | — |
| 2021-08-11 | $8.61 | $8.61 | 616,100 | — | — |
| 2021-08-10 | $8.10 | $8.10 | 566,900 | — | — |
| 2021-08-09 | $8.28 | $8.28 | 375,100 | — | — |
| 2021-08-06 | $8.49 | $8.49 | 262,300 | — | — |
| 2021-08-05 | $8.78 | $8.78 | 523,300 | — | — |
| 2021-08-04 | $9.00 | $9.00 | 325,100 | — | — |
| 2021-08-03 | $9.91 | $9.91 | 397,600 | — | — |
| 2021-08-02 | $8.92 | $8.92 | 655,000 | — | — |
| 2021-07-30 | $9.94 | $9.94 | 162,500 | — | — |
| 2021-07-29 | $10.04 | $10.04 | 293,500 | — | — |
| 2021-07-28 | $10.34 | $10.34 | 188,900 | — | — |
| 2021-07-27 | $10.41 | $10.41 | 223,800 | — | — |
| 2021-07-26 | $10.85 | $10.85 | 535,500 | — | — |
| 2021-07-23 | $10.16 | $10.16 | 301,100 | — | — |
| 2021-07-22 | $10.07 | $10.07 | 235,200 | — | — |
| 2021-07-21 | $10.45 | $10.45 | 340,400 | — | — |
| 2021-07-20 | $9.97 | $9.97 | 264,000 | — | — |
| 2021-07-19 | $10.05 | $10.05 | 621,500 | — | — |
| 2021-07-16 | $11.20 | $11.20 | 800,900 | — | — |
| 2021-07-15 | $10.38 | $10.38 | 871,500 | — | — |
| 2021-07-14 | $10.37 | $10.37 | 1,052,400 | — | — |
| 2021-07-13 | $10.12 | $10.12 | 407,200 | — | — |
| 2021-07-12 | $10.22 | $10.22 | 590,600 | — | — |
| 2021-07-09 | $10.21 | $10.21 | 417,200 | — | — |
| 2021-07-08 | $10.22 | $10.22 | 988,500 | — | — |
| 2021-07-07 | $10.22 | $10.22 | 331,600 | — | — |
| 2021-07-06 | $10.21 | $10.21 | 733,600 | — | — |
| 2021-07-02 | $10.23 | $10.23 | 159,700 | — | — |
| 2021-07-01 | $10.24 | $10.24 | 234,800 | — | — |
| 2021-06-30 | $10.21 | $10.21 | 94,500 | — | — |
| 2021-06-29 | $10.21 | $10.21 | 358,600 | — | — |
| 2021-06-28 | $10.22 | $10.22 | 299,000 | — | — |
| 2021-06-25 | $10.21 | $10.21 | 95,600 | — | — |
| 2021-06-24 | $10.20 | $10.20 | 226,100 | — | — |
| 2021-06-23 | $10.23 | $10.23 | 89,900 | — | — |
| 2021-06-22 | $10.19 | $10.19 | 111,100 | — | — |
| 2021-06-21 | $10.17 | $10.17 | 72,900 | — | — |
| 2021-06-18 | $10.17 | $10.17 | 89,000 | — | — |
| 2021-06-17 | $10.20 | $10.20 | 85,900 | — | — |
| 2021-06-16 | $10.22 | $10.22 | 217,600 | — | — |
| 2021-06-15 | $10.22 | $10.22 | 88,700 | — | — |
| 2021-06-14 | $10.20 | $10.20 | 192,600 | — | — |
| 2021-06-11 | $10.23 | $10.23 | 234,100 | — | — |
| 2021-06-10 | $10.23 | $10.23 | 206,800 | — | — |
| 2021-06-09 | $10.23 | $10.23 | 231,100 | — | — |
| 2021-06-08 | $10.14 | $10.14 | 227,000 | — | — |
| 2021-06-07 | $10.20 | $10.20 | 346,100 | — | — |
| 2021-06-04 | $10.18 | $10.18 | 116,100 | — | — |
| 2021-06-03 | $10.20 | $10.20 | 415,300 | — | — |
| 2021-06-02 | $10.19 | $10.19 | 75,400 | — | — |
| 2021-06-01 | $10.14 | $10.14 | 96,700 | — | — |
| 2021-05-28 | $10.10 | $10.10 | 117,000 | — | — |
| 2021-05-27 | $10.08 | $10.08 | 94,200 | — | — |
| 2021-05-26 | $10.08 | $10.08 | 93,200 | — | — |
| 2021-05-25 | $10.09 | $10.09 | 122,300 | — | — |
| 2021-05-24 | $10.08 | $10.08 | 125,400 | — | — |
| 2021-05-21 | $10.12 | $10.12 | 72,800 | — | — |
| 2021-05-20 | $10.10 | $10.10 | 120,400 | — | — |
| 2021-05-19 | $10.12 | $10.12 | 149,900 | — | — |
| 2021-05-18 | $10.10 | $10.10 | 129,600 | — | — |
| 2021-05-17 | $10.08 | $10.08 | 93,100 | — | — |
| 2021-05-14 | $10.07 | $10.07 | 145,400 | — | — |
| 2021-05-13 | $10.06 | $10.06 | 86,100 | — | — |
| 2021-05-12 | $10.04 | $10.04 | 252,100 | — | — |
| 2021-05-11 | $10.10 | $10.10 | 506,900 | — | — |
| 2021-05-10 | $10.10 | $10.10 | 121,700 | — | — |
| 2021-05-07 | $10.13 | $10.13 | 71,000 | — | — |
| 2021-05-06 | $10.16 | $10.16 | 142,800 | — | — |
| 2021-05-05 | $10.19 | $10.19 | 111,700 | — | — |
| 2021-05-04 | $10.14 | $10.14 | 343,000 | — | — |
| 2021-05-03 | $10.11 | $10.11 | 384,900 | — | — |
| 2021-04-30 | $10.17 | $10.17 | 551,600 | — | — |
| 2021-04-29 | $10.15 | $10.15 | 161,100 | — | — |
| 2021-04-28 | $10.13 | $10.13 | 161,700 | — | — |
| 2021-04-27 | $10.15 | $10.15 | 175,100 | — | — |
| 2021-04-26 | $10.20 | $10.20 | 169,100 | — | — |
| 2021-04-23 | $10.14 | $10.14 | 230,600 | — | — |
| 2021-04-22 | $10.07 | $10.07 | 397,800 | — | — |
| 2021-04-21 | $10.21 | $10.21 | 249,700 | — | — |
| 2021-04-20 | $10.19 | $10.19 | 217,400 | — | — |
| 2021-04-19 | $10.24 | $10.24 | 205,000 | — | — |
| 2021-04-16 | $10.09 | $10.09 | 309,300 | — | — |
| 2021-04-15 | $10.24 | $10.24 | 93,400 | — | — |
| 2021-04-14 | $10.25 | $10.25 | 181,500 | — | — |
| 2021-04-13 | $10.25 | $10.25 | 87,700 | — | — |
| 2021-04-12 | $10.33 | $10.33 | 172,100 | — | — |
| 2021-04-09 | $10.25 | $10.25 | 277,000 | — | — |
| 2021-04-08 | $10.28 | $10.28 | 616,500 | — | — |
| 2021-04-07 | $10.12 | $10.12 | 502,000 | — | — |
| 2021-04-06 | $10.17 | $10.17 | 600,000 | — | — |
| 2021-04-05 | $10.20 | $10.20 | 243,400 | — | — |
| 2021-04-01 | $10.17 | $10.17 | 137,400 | — | — |
| 2021-03-31 | $10.19 | $10.19 | 193,400 | — | — |
| 2021-03-30 | $10.13 | $10.13 | 700,300 | — | — |
| 2021-03-29 | $10.15 | $10.15 | 499,400 | — | — |
| 2021-03-26 | $10.20 | $10.20 | 215,900 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 382,400 | — | — |
| 2021-03-24 | $10.02 | $10.02 | 1,485,300 | — | — |
| 2021-03-23 | $10.05 | $10.05 | 626,100 | — | — |
| 2021-03-22 | $10.10 | $10.10 | 285,400 | — | — |
| 2021-03-19 | $10.21 | $10.21 | 389,000 | — | — |
| 2021-03-18 | $10.14 | $10.14 | 608,500 | — | — |
| 2021-03-17 | $10.15 | $10.15 | 234,100 | — | — |
| 2021-03-16 | $10.16 | $10.16 | 97,600 | — | — |
| 2021-03-15 | $10.18 | $10.18 | 183,600 | — | — |
| 2021-03-12 | $10.20 | $10.20 | 151,900 | — | — |
| 2021-03-11 | $10.24 | $10.24 | 573,800 | — | — |
| 2021-03-10 | $10.18 | $10.18 | 221,400 | — | — |
| 2021-03-09 | $10.23 | $10.23 | 757,000 | — | — |
| 2021-03-08 | $10.24 | $10.24 | 591,600 | — | — |
| 2021-03-05 | $10.20 | $10.20 | 629,400 | — | — |
| 2021-03-04 | $10.15 | $10.15 | 1,316,600 | — | — |
| 2021-03-03 | $10.14 | $10.14 | 1,281,400 | — | — |
| 2021-03-02 | $10.37 | $10.37 | 424,300 | — | — |
| 2021-03-01 | $10.24 | $10.24 | 292,000 | — | — |
| 2021-02-26 | $10.15 | $10.15 | 611,800 | — | — |
| 2021-02-25 | $10.23 | $10.23 | 653,800 | — | — |
| 2021-02-24 | $10.17 | $10.17 | 574,200 | — | — |
| 2021-02-23 | $10.30 | $10.30 | 946,100 | — | — |
| 2021-02-22 | $10.44 | $10.44 | 489,200 | — | — |
| 2021-02-19 | $10.44 | $10.44 | 668,800 | — | — |
| 2021-02-18 | $10.46 | $10.46 | 1,374,500 | — | — |
| 2021-02-17 | $10.59 | $10.59 | 908,900 | — | — |
| 2021-02-16 | $10.96 | $10.96 | 1,200,000 | — | — |
| 2021-02-12 | $11.11 | $11.11 | 1,514,700 | — | — |
| 2021-02-11 | $11.25 | $11.25 | 4,327,100 | — | — |
| 2021-02-10 | $11.30 | $11.30 | 13,738,100 | — | — |
| 2021-02-09 | $10.70 | $10.70 | 363,900 | — | — |
| 2021-02-08 | $10.90 | $10.90 | 330,800 | — | — |
| 2021-02-05 | $10.94 | $10.94 | 120,200 | — | — |
| 2021-02-04 | $10.91 | $10.91 | 175,400 | — | — |
| 2021-02-03 | $10.95 | $10.95 | 197,100 | — | — |
| 2021-02-02 | $10.94 | $10.94 | 322,000 | — | — |
| 2021-02-01 | $10.84 | $10.84 | 371,000 | — | — |
| 2021-01-29 | $10.84 | $10.84 | 471,600 | — | — |
| 2021-01-28 | $10.62 | $10.62 | 264,100 | — | — |
| 2021-01-27 | $10.45 | $10.45 | 436,000 | — | — |
| 2021-01-26 | $10.83 | $10.83 | 226,000 | — | — |
| 2021-01-25 | $11.00 | $11.00 | 499,000 | — | — |
| 2021-01-22 | $11.01 | $11.01 | 252,300 | — | — |
| 2021-01-21 | $10.92 | $10.92 | 532,600 | — | — |
| 2021-01-20 | $10.75 | $10.75 | 659,400 | — | — |
| 2021-01-19 | $10.80 | $10.80 | 852,700 | — | — |
| 2021-01-15 | $10.65 | $10.65 | 207,600 | — | — |
| 2021-01-14 | $10.72 | $10.72 | 440,500 | — | — |
| 2021-01-13 | $10.45 | $10.45 | 159,700 | — | — |
| 2021-01-12 | $10.45 | $10.45 | 120,600 | — | — |
| 2021-01-11 | $10.39 | $10.39 | 57,200 | — | — |
| 2021-01-08 | $10.38 | $10.37 | 554,900 | — | — |
| 2021-01-07 | $10.34 | $10.34 | 718,700 | — | — |
| 2021-01-06 | $10.20 | $10.20 | 142,200 | — | — |
| 2021-01-05 | $10.17 | $10.17 | 79,000 | — | — |
| 2021-01-04 | $10.21 | $10.21 | 61,500 | — | — |