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
- 2012-04-24 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 | $3.04 | $3.04 | 347,000 | — | — |
| 2021-12-30 | $3.18 | $3.18 | 336,600 | — | — |
| 2021-12-29 | $3.09 | $3.09 | 364,300 | — | — |
| 2021-12-28 | $3.12 | $3.12 | 357,600 | — | — |
| 2021-12-27 | $3.30 | $3.30 | 373,200 | — | — |
| 2021-12-23 | $3.46 | $3.46 | 346,600 | — | — |
| 2021-12-22 | $3.33 | $3.33 | 405,700 | — | — |
| 2021-12-21 | $3.38 | $3.38 | 274,000 | — | — |
| 2021-12-20 | $3.47 | $3.47 | 703,900 | — | — |
| 2021-12-17 | $3.58 | $3.58 | 873,500 | — | — |
| 2021-12-16 | $3.21 | $3.21 | 660,200 | — | — |
| 2021-12-15 | $3.01 | $3.01 | 950,000 | — | — |
| 2021-12-14 | $2.90 | $2.90 | 1,609,500 | — | — |
| 2021-12-13 | $2.94 | $2.94 | 1,035,200 | — | — |
| 2021-12-10 | $2.85 | $2.85 | 1,376,100 | — | — |
| 2021-12-09 | $3.13 | $3.13 | 395,700 | — | — |
| 2021-12-08 | $3.29 | $3.29 | 448,500 | — | — |
| 2021-12-07 | $3.08 | $3.08 | 738,500 | — | — |
| 2021-12-06 | $2.96 | $2.96 | 671,900 | — | — |
| 2021-12-03 | $2.99 | $2.99 | 834,200 | — | — |
| 2021-12-02 | $3.01 | $3.01 | 856,700 | — | — |
| 2021-12-01 | $3.00 | $3.00 | 741,600 | — | — |
| 2021-11-30 | $3.10 | $3.10 | 1,710,300 | — | — |
| 2021-11-29 | $3.08 | $3.08 | 410,600 | — | — |
| 2021-11-26 | $3.23 | $3.23 | 539,700 | — | — |
| 2021-11-24 | $3.48 | $3.48 | 632,000 | — | — |
| 2021-11-23 | $3.18 | $3.18 | 1,013,800 | — | — |
| 2021-11-22 | $3.18 | $3.18 | 1,118,200 | — | — |
| 2021-11-19 | $3.42 | $3.42 | 587,200 | — | — |
| 2021-11-18 | $3.37 | $3.37 | 580,300 | — | — |
| 2021-11-17 | $3.51 | $3.51 | 547,400 | — | — |
| 2021-11-16 | $3.58 | $3.58 | 559,500 | — | — |
| 2021-11-15 | $3.68 | $3.68 | 1,066,000 | — | — |
| 2021-11-12 | $3.72 | $3.72 | 1,242,700 | — | — |
| 2021-11-11 | $3.50 | $3.50 | 829,400 | — | — |
| 2021-11-10 | $3.60 | $3.60 | 1,121,300 | — | — |
| 2021-11-09 | $3.80 | $3.80 | 979,800 | — | — |
| 2021-11-08 | $3.98 | $3.98 | 1,109,300 | — | — |
| 2021-11-05 | $4.01 | $4.01 | 4,409,000 | — | — |
| 2021-11-04 | $6.39 | $6.39 | 813,500 | — | — |
| 2021-11-03 | $6.58 | $6.58 | 878,100 | — | — |
| 2021-11-02 | $6.13 | $6.13 | 569,000 | — | — |
| 2021-11-01 | $5.71 | $5.71 | 496,900 | — | — |
| 2021-10-29 | $5.10 | $5.10 | 505,700 | — | — |
| 2021-10-28 | $5.21 | $5.21 | 522,900 | — | — |
| 2021-10-27 | $5.23 | $5.23 | 336,500 | — | — |
| 2021-10-26 | $5.35 | $5.35 | 540,300 | — | — |
| 2021-10-25 | $5.27 | $5.27 | 1,077,400 | — | — |
| 2021-10-22 | $5.69 | $5.69 | 307,000 | — | — |
| 2021-10-21 | $5.89 | $5.89 | 286,400 | — | — |
| 2021-10-20 | $5.91 | $5.91 | 363,100 | — | — |
| 2021-10-19 | $5.93 | $5.93 | 232,400 | — | — |
| 2021-10-18 | $5.92 | $5.92 | 336,200 | — | — |
| 2021-10-15 | $6.05 | $6.05 | 330,700 | — | — |
| 2021-10-14 | $6.20 | $6.20 | 271,300 | — | — |
| 2021-10-13 | $6.22 | $6.22 | 547,100 | — | — |
| 2021-10-12 | $6.28 | $6.28 | 254,700 | — | — |
| 2021-10-11 | $6.24 | $6.24 | 330,500 | — | — |
| 2021-10-08 | $6.12 | $6.12 | 214,200 | — | — |
| 2021-10-07 | $6.24 | $6.24 | 497,400 | — | — |
| 2021-10-06 | $6.43 | $6.43 | 329,000 | — | — |
| 2021-10-05 | $6.21 | $6.21 | 1,011,200 | — | — |
| 2021-10-04 | $6.27 | $6.27 | 528,400 | — | — |
| 2021-10-01 | $6.47 | $6.47 | 739,600 | — | — |
| 2021-09-30 | $7.01 | $7.01 | 170,900 | — | — |
| 2021-09-29 | $7.03 | $7.03 | 252,200 | — | — |
| 2021-09-28 | $7.30 | $7.30 | 639,700 | — | — |
| 2021-09-27 | $7.12 | $7.12 | 310,700 | — | — |
| 2021-09-24 | $6.82 | $6.82 | 321,300 | — | — |
| 2021-09-23 | $6.84 | $6.84 | 291,700 | — | — |
| 2021-09-22 | $6.63 | $6.63 | 169,500 | — | — |
| 2021-09-21 | $6.70 | $6.70 | 240,500 | — | — |
| 2021-09-20 | $6.64 | $6.64 | 262,700 | — | — |
| 2021-09-17 | $6.90 | $6.90 | 1,680,200 | — | — |
| 2021-09-16 | $6.95 | $6.95 | 436,100 | — | — |
| 2021-09-15 | $6.96 | $6.96 | 307,500 | — | — |
| 2021-09-14 | $6.80 | $6.80 | 312,600 | — | — |
| 2021-09-13 | $7.10 | $7.10 | 299,700 | — | — |
| 2021-09-10 | $7.14 | $7.14 | 201,200 | — | — |
| 2021-09-09 | $7.29 | $7.29 | 200,500 | — | — |
| 2021-09-08 | $7.27 | $7.27 | 325,000 | — | — |
| 2021-09-07 | $7.29 | $7.29 | 263,700 | — | — |
| 2021-09-03 | $7.39 | $7.39 | 304,200 | — | — |
| 2021-09-02 | $7.48 | $7.48 | 332,700 | — | — |
| 2021-09-01 | $7.56 | $7.56 | 258,100 | — | — |
| 2021-08-31 | $7.57 | $7.57 | 318,900 | — | — |
| 2021-08-30 | $7.61 | $7.61 | 193,100 | — | — |
| 2021-08-27 | $7.66 | $7.66 | 328,700 | — | — |
| 2021-08-26 | $7.32 | $7.32 | 367,900 | — | — |
| 2021-08-25 | $7.49 | $7.49 | 122,300 | — | — |
| 2021-08-24 | $7.43 | $7.43 | 226,800 | — | — |
| 2021-08-23 | $7.42 | $7.42 | 305,300 | — | — |
| 2021-08-20 | $7.00 | $7.00 | 342,000 | — | — |
| 2021-08-19 | $6.80 | $6.80 | 286,900 | — | — |
| 2021-08-18 | $7.06 | $7.06 | 337,200 | — | — |
| 2021-08-17 | $7.22 | $7.22 | 370,500 | — | — |
| 2021-08-16 | $7.10 | $7.10 | 747,100 | — | — |
| 2021-08-13 | $7.26 | $7.26 | 780,000 | — | — |
| 2021-08-12 | $7.28 | $7.28 | 285,600 | — | — |
| 2021-08-11 | $7.21 | $7.21 | 546,800 | — | — |
| 2021-08-10 | $7.10 | $7.10 | 848,700 | — | — |
| 2021-08-09 | $6.96 | $6.96 | 552,900 | — | — |
| 2021-08-06 | $7.10 | $7.10 | 1,641,300 | — | — |
| 2021-08-05 | $6.99 | $6.99 | 703,900 | — | — |
| 2021-08-04 | $6.85 | $6.85 | 994,900 | — | — |
| 2021-08-03 | $7.31 | $7.31 | 442,000 | — | — |
| 2021-08-02 | $7.67 | $7.67 | 470,000 | — | — |
| 2021-07-30 | $7.52 | $7.52 | 201,600 | — | — |
| 2021-07-29 | $7.63 | $7.63 | 210,100 | — | — |
| 2021-07-28 | $7.85 | $7.85 | 222,700 | — | — |
| 2021-07-27 | $7.81 | $7.81 | 243,500 | — | — |
| 2021-07-26 | $7.76 | $7.76 | 247,300 | — | — |
| 2021-07-23 | $7.75 | $7.75 | 154,500 | — | — |
| 2021-07-22 | $8.03 | $8.03 | 219,100 | — | — |
| 2021-07-21 | $8.24 | $8.24 | 220,400 | — | — |
| 2021-07-20 | $8.15 | $8.15 | 352,700 | — | — |
| 2021-07-19 | $7.96 | $7.96 | 233,300 | — | — |
| 2021-07-16 | $8.10 | $8.10 | 182,800 | — | — |
| 2021-07-15 | $8.19 | $8.19 | 249,900 | — | — |
| 2021-07-14 | $8.19 | $8.19 | 384,400 | — | — |
| 2021-07-13 | $8.32 | $8.32 | 256,800 | — | — |
| 2021-07-12 | $8.55 | $8.55 | 439,700 | — | — |
| 2021-07-09 | $8.28 | $8.28 | 298,700 | — | — |
| 2021-07-08 | $8.08 | $8.08 | 272,600 | — | — |
| 2021-07-07 | $8.26 | $8.26 | 365,300 | — | — |
| 2021-07-06 | $8.70 | $8.70 | 545,900 | — | — |
| 2021-07-02 | $8.82 | $8.82 | 462,300 | — | — |
| 2021-07-01 | $9.39 | $9.39 | 524,800 | — | — |
| 2021-06-30 | $9.18 | $9.18 | 525,000 | — | — |
| 2021-06-29 | $8.98 | $8.98 | 1,067,200 | — | — |
| 2021-06-28 | $9.08 | $9.08 | 750,000 | — | — |
| 2021-06-25 | $9.63 | $9.63 | 865,100 | — | — |
| 2021-06-24 | $9.90 | $9.90 | 227,600 | — | — |
| 2021-06-23 | $9.72 | $9.72 | 438,700 | — | — |
| 2021-06-22 | $9.81 | $9.81 | 267,800 | — | — |
| 2021-06-21 | $9.81 | $9.81 | 231,500 | — | — |
| 2021-06-18 | $9.88 | $9.88 | 1,645,300 | — | — |
| 2021-06-17 | $10.21 | $10.21 | 279,800 | — | — |
| 2021-06-16 | $10.33 | $10.33 | 279,300 | — | — |
| 2021-06-15 | $10.58 | $10.58 | 289,800 | — | — |
| 2021-06-14 | $10.87 | $10.87 | 423,500 | — | — |
| 2021-06-11 | $11.35 | $11.35 | 355,600 | — | — |
| 2021-06-10 | $11.39 | $11.39 | 330,900 | — | — |
| 2021-06-09 | $11.60 | $11.60 | 196,200 | — | — |
| 2021-06-08 | $11.43 | $11.43 | 184,300 | — | — |
| 2021-06-07 | $11.54 | $11.54 | 354,300 | — | — |
| 2021-06-04 | $11.28 | $11.28 | 325,800 | — | — |
| 2021-06-03 | $10.80 | $10.80 | 134,100 | — | — |
| 2021-06-02 | $10.81 | $10.81 | 538,500 | — | — |
| 2021-06-01 | $10.71 | $10.71 | 125,900 | — | — |
| 2021-05-28 | $10.55 | $10.55 | 124,200 | — | — |
| 2021-05-27 | $10.67 | $10.67 | 352,800 | — | — |
| 2021-05-26 | $10.29 | $10.29 | 167,000 | — | — |
| 2021-05-25 | $9.88 | $9.88 | 152,600 | — | — |
| 2021-05-24 | $10.30 | $10.30 | 135,700 | — | — |
| 2021-05-21 | $10.71 | $10.71 | 173,700 | — | — |
| 2021-05-20 | $10.55 | $10.55 | 262,600 | — | — |
| 2021-05-19 | $10.42 | $10.42 | 256,400 | — | — |
| 2021-05-18 | $10.16 | $10.16 | 287,900 | — | — |
| 2021-05-17 | $10.26 | $10.26 | 198,400 | — | — |
| 2021-05-14 | $10.25 | $10.25 | 262,700 | — | — |
| 2021-05-13 | $9.69 | $9.69 | 299,700 | — | — |
| 2021-05-12 | $9.72 | $9.72 | 274,800 | — | — |
| 2021-05-11 | $9.56 | $9.56 | 387,800 | — | — |
| 2021-05-10 | $9.25 | $9.25 | 434,900 | — | — |
| 2021-05-07 | $9.79 | $9.79 | 369,200 | — | — |
| 2021-05-06 | $9.68 | $9.68 | 360,400 | — | — |
| 2021-05-05 | $9.64 | $9.64 | 289,800 | — | — |
| 2021-05-04 | $9.81 | $9.81 | 235,900 | — | — |
| 2021-05-03 | $10.15 | $10.15 | 260,800 | — | — |
| 2021-04-30 | $9.86 | $9.86 | 250,400 | — | — |
| 2021-04-29 | $9.95 | $9.95 | 179,700 | — | — |
| 2021-04-28 | $10.20 | $10.20 | 208,100 | — | — |
| 2021-04-27 | $10.26 | $10.26 | 162,300 | — | — |
| 2021-04-26 | $10.38 | $10.38 | 267,600 | — | — |
| 2021-04-23 | $10.17 | $10.17 | 151,400 | — | — |
| 2021-04-22 | $10.34 | $10.34 | 249,000 | — | — |
| 2021-04-21 | $10.25 | $10.25 | 249,600 | — | — |
| 2021-04-20 | $9.81 | $9.81 | 213,800 | — | — |
| 2021-04-19 | $9.56 | $9.56 | 260,700 | — | — |
| 2021-04-16 | $10.07 | $10.07 | 359,600 | — | — |
| 2021-04-15 | $10.21 | $10.21 | 446,000 | — | — |
| 2021-04-14 | $10.19 | $10.19 | 475,100 | — | — |
| 2021-04-13 | $9.48 | $9.48 | 343,700 | — | — |
| 2021-04-12 | $9.62 | $9.62 | 371,000 | — | — |
| 2021-04-09 | $9.33 | $9.33 | 259,800 | — | — |
| 2021-04-08 | $9.43 | $9.43 | 189,500 | — | — |
| 2021-04-07 | $9.36 | $9.36 | 319,900 | — | — |
| 2021-04-06 | $9.72 | $9.72 | 288,600 | — | — |
| 2021-04-05 | $9.97 | $9.97 | 395,900 | — | — |
| 2021-04-01 | $9.96 | $9.96 | 367,000 | — | — |
| 2021-03-31 | $9.72 | $9.72 | 401,200 | — | — |
| 2021-03-30 | $9.38 | $9.38 | 228,900 | — | — |
| 2021-03-29 | $9.54 | $9.54 | 183,700 | — | — |
| 2021-03-26 | $9.89 | $9.89 | 213,200 | — | — |
| 2021-03-25 | $10.11 | $10.11 | 321,900 | — | — |
| 2021-03-24 | $9.56 | $9.56 | 463,300 | — | — |
| 2021-03-23 | $10.21 | $10.21 | 411,800 | — | — |
| 2021-03-22 | $10.91 | $10.91 | 223,600 | — | — |
| 2021-03-19 | $10.94 | $10.94 | 567,700 | — | — |
| 2021-03-18 | $10.32 | $10.32 | 239,900 | — | — |
| 2021-03-17 | $11.01 | $11.01 | 274,700 | — | — |
| 2021-03-16 | $11.05 | $11.05 | 293,500 | — | — |
| 2021-03-15 | $11.58 | $11.58 | 197,800 | — | — |
| 2021-03-12 | $11.29 | $11.29 | 176,600 | — | — |
| 2021-03-11 | $11.12 | $11.12 | 313,400 | — | — |
| 2021-03-10 | $10.84 | $10.84 | 359,200 | — | — |
| 2021-03-09 | $11.11 | $11.11 | 265,200 | — | — |
| 2021-03-08 | $10.48 | $10.48 | 295,400 | — | — |
| 2021-03-05 | $10.86 | $10.86 | 424,200 | — | — |
| 2021-03-04 | $10.70 | $10.70 | 418,100 | — | — |
| 2021-03-03 | $10.33 | $10.33 | 440,900 | — | — |
| 2021-03-02 | $9.96 | $9.96 | 432,500 | — | — |
| 2021-03-01 | $10.21 | $10.21 | 267,200 | — | — |
| 2021-02-26 | $9.96 | $9.96 | 448,700 | — | — |
| 2021-02-25 | $10.55 | $10.55 | 328,100 | — | — |
| 2021-02-24 | $11.31 | $11.31 | 212,300 | — | — |
| 2021-02-23 | $10.89 | $10.89 | 535,300 | — | — |
| 2021-02-22 | $11.37 | $11.37 | 267,500 | — | — |
| 2021-02-19 | $11.73 | $11.73 | 236,500 | — | — |
| 2021-02-18 | $11.51 | $11.51 | 259,300 | — | — |
| 2021-02-17 | $12.02 | $12.02 | 333,000 | — | — |
| 2021-02-16 | $11.71 | $11.71 | 482,000 | — | — |
| 2021-02-12 | $12.00 | $12.00 | 416,000 | — | — |
| 2021-02-11 | $12.50 | $12.50 | 491,200 | — | — |
| 2021-02-10 | $13.14 | $13.14 | 530,200 | — | — |
| 2021-02-09 | $13.63 | $13.63 | 609,700 | — | — |
| 2021-02-08 | $12.93 | $12.93 | 541,100 | — | — |
| 2021-02-05 | $12.26 | $12.26 | 239,800 | — | — |
| 2021-02-04 | $12.16 | $12.16 | 270,900 | — | — |
| 2021-02-03 | $12.50 | $12.50 | 426,600 | — | — |
| 2021-02-02 | $12.23 | $12.23 | 524,500 | — | — |
| 2021-02-01 | $12.13 | $12.13 | 321,600 | — | — |
| 2021-01-29 | $11.74 | $11.74 | 450,100 | — | — |
| 2021-01-28 | $11.78 | $11.78 | 421,400 | — | — |
| 2021-01-27 | $12.02 | $12.02 | 884,500 | — | — |
| 2021-01-26 | $12.15 | $12.15 | 523,400 | — | — |
| 2021-01-25 | $12.55 | $12.55 | 1,015,800 | — | — |
| 2021-01-22 | $11.14 | $11.14 | 448,600 | — | — |
| 2021-01-21 | $10.60 | $10.60 | 340,900 | — | — |
| 2021-01-20 | $10.88 | $10.88 | 369,900 | — | — |
| 2021-01-19 | $11.04 | $11.04 | 357,100 | — | — |
| 2021-01-15 | $10.78 | $10.78 | 316,000 | — | — |
| 2021-01-14 | $11.00 | $11.00 | 323,300 | — | — |
| 2021-01-13 | $10.79 | $10.79 | 350,200 | — | — |
| 2021-01-12 | $11.36 | $11.36 | 323,900 | — | — |
| 2021-01-11 | $11.51 | $11.51 | 305,400 | — | — |
| 2021-01-08 | $11.39 | $11.39 | 579,900 | — | — |
| 2021-01-07 | $11.15 | $11.15 | 449,200 | — | — |
| 2021-01-06 | $10.66 | $10.66 | 303,400 | — | — |
| 2021-01-05 | $10.65 | $10.65 | 373,700 | — | — |
| 2021-01-04 | $10.33 | $10.33 | 350,100 | — | — |