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
- 2017-02-07 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 | $5.45 | $5.45 | 2,311,300 | — | — |
| 2021-12-30 | $5.36 | $5.36 | 1,745,900 | — | — |
| 2021-12-29 | $5.30 | $5.30 | 2,035,800 | — | — |
| 2021-12-28 | $5.49 | $5.49 | 1,137,900 | — | — |
| 2021-12-27 | $5.67 | $5.67 | 918,900 | — | — |
| 2021-12-23 | $5.59 | $5.59 | 1,286,200 | — | — |
| 2021-12-22 | $5.54 | $5.54 | 1,300,300 | — | — |
| 2021-12-21 | $5.45 | $5.45 | 1,402,900 | — | — |
| 2021-12-20 | $5.41 | $5.41 | 1,839,100 | — | — |
| 2021-12-17 | $5.58 | $5.58 | 1,603,500 | — | — |
| 2021-12-16 | $5.60 | $5.60 | 1,243,000 | — | — |
| 2021-12-15 | $5.68 | $5.68 | 1,319,600 | — | — |
| 2021-12-14 | $5.53 | $5.53 | 1,222,100 | — | — |
| 2021-12-13 | $5.51 | $5.51 | 2,159,800 | — | — |
| 2021-12-10 | $5.72 | $5.72 | 2,326,100 | — | — |
| 2021-12-09 | $5.92 | $5.92 | 1,421,200 | — | — |
| 2021-12-08 | $6.04 | $6.04 | 1,580,300 | — | — |
| 2021-12-07 | $5.79 | $5.79 | 2,204,700 | — | — |
| 2021-12-06 | $5.55 | $5.55 | 2,465,700 | — | — |
| 2021-12-03 | $5.43 | $5.43 | 6,548,000 | — | — |
| 2021-12-02 | $5.95 | $5.95 | 3,959,400 | — | — |
| 2021-12-01 | $6.05 | $6.05 | 4,002,800 | — | — |
| 2021-11-30 | $6.20 | $6.20 | 4,291,600 | — | — |
| 2021-11-29 | $6.24 | $6.24 | 1,255,700 | — | — |
| 2021-11-26 | $6.25 | $6.25 | 878,200 | — | — |
| 2021-11-24 | $6.24 | $6.24 | 1,206,600 | — | — |
| 2021-11-23 | $6.17 | $6.17 | 2,854,700 | — | — |
| 2021-11-22 | $6.05 | $6.05 | 2,922,300 | — | — |
| 2021-11-19 | $6.35 | $6.35 | 2,946,000 | — | — |
| 2021-11-18 | $6.72 | $6.72 | 2,211,000 | — | — |
| 2021-11-17 | $6.72 | $6.72 | 3,205,900 | — | — |
| 2021-11-16 | $6.94 | $6.94 | 7,500,700 | — | — |
| 2021-11-15 | $7.28 | $7.28 | 4,406,800 | — | — |
| 2021-11-12 | $7.12 | $7.12 | 2,916,000 | — | — |
| 2021-11-11 | $6.97 | $6.97 | 2,188,800 | — | — |
| 2021-11-10 | $6.78 | $6.78 | 2,324,300 | — | — |
| 2021-11-09 | $6.84 | $6.84 | 2,052,200 | — | — |
| 2021-11-08 | $6.80 | $6.80 | 1,641,200 | — | — |
| 2021-11-05 | $6.65 | $6.65 | 1,644,400 | — | — |
| 2021-11-04 | $6.52 | $6.52 | 1,981,500 | — | — |
| 2021-11-03 | $6.42 | $6.42 | 1,289,800 | — | — |
| 2021-11-02 | $6.28 | $6.28 | 1,121,400 | — | — |
| 2021-11-01 | $6.25 | $6.25 | 1,383,600 | — | — |
| 2021-10-29 | $6.04 | $6.04 | 1,052,300 | — | — |
| 2021-10-28 | $6.06 | $6.06 | 1,388,000 | — | — |
| 2021-10-27 | $6.01 | $6.01 | 2,122,400 | — | — |
| 2021-10-26 | $6.25 | $6.25 | 2,355,600 | — | — |
| 2021-10-25 | $6.52 | $6.52 | 4,101,500 | — | — |
| 2021-10-22 | $6.22 | $6.22 | 1,202,700 | — | — |
| 2021-10-21 | $6.34 | $6.34 | 1,467,800 | — | — |
| 2021-10-20 | $6.32 | $6.32 | 904,500 | — | — |
| 2021-10-19 | $6.27 | $6.27 | 1,510,700 | — | — |
| 2021-10-18 | $6.25 | $6.25 | 2,420,100 | — | — |
| 2021-10-15 | $6.19 | $6.19 | 1,126,100 | — | — |
| 2021-10-14 | $6.16 | $6.16 | 1,092,000 | — | — |
| 2021-10-13 | $6.11 | $6.11 | 1,424,300 | — | — |
| 2021-10-12 | $6.11 | $6.11 | 1,090,800 | — | — |
| 2021-10-11 | $6.10 | $6.10 | 1,060,900 | — | — |
| 2021-10-08 | $6.16 | $6.16 | 1,075,600 | — | — |
| 2021-10-07 | $6.12 | $6.12 | 1,476,400 | — | — |
| 2021-10-06 | $5.96 | $5.96 | 1,595,000 | — | — |
| 2021-10-05 | $6.12 | $6.12 | 1,800,600 | — | — |
| 2021-10-04 | $6.00 | $6.00 | 1,726,000 | — | — |
| 2021-10-01 | $6.14 | $6.14 | 1,309,200 | — | — |
| 2021-09-30 | $6.15 | $6.15 | 1,733,600 | — | — |
| 2021-09-29 | $6.18 | $6.18 | 1,910,400 | — | — |
| 2021-09-28 | $6.24 | $6.24 | 2,592,300 | — | — |
| 2021-09-27 | $6.47 | $6.47 | 2,266,800 | — | — |
| 2021-09-24 | $6.30 | $6.30 | 1,905,300 | — | — |
| 2021-09-23 | $6.27 | $6.27 | 3,074,200 | — | — |
| 2021-09-22 | $6.13 | $6.13 | 1,554,100 | — | — |
| 2021-09-21 | $6.20 | $6.20 | 2,023,800 | — | — |
| 2021-09-20 | $6.12 | $6.12 | 3,057,200 | — | — |
| 2021-09-17 | $6.29 | $6.29 | 4,533,300 | — | — |
| 2021-09-16 | $6.34 | $6.34 | 2,684,400 | — | — |
| 2021-09-15 | $6.38 | $6.38 | 2,384,800 | — | — |
| 2021-09-14 | $6.38 | $6.38 | 3,776,200 | — | — |
| 2021-09-13 | $6.74 | $6.74 | 2,048,900 | — | — |
| 2021-09-10 | $6.89 | $6.89 | 2,377,600 | — | — |
| 2021-09-09 | $7.04 | $7.04 | 1,879,100 | — | — |
| 2021-09-08 | $6.89 | $6.89 | 3,302,900 | — | — |
| 2021-09-07 | $7.09 | $7.09 | 1,839,400 | — | — |
| 2021-09-03 | $7.21 | $7.21 | 2,692,200 | — | — |
| 2021-09-02 | $7.12 | $7.12 | 2,778,800 | — | — |
| 2021-09-01 | $7.41 | $7.41 | 3,297,900 | — | — |
| 2021-08-31 | $7.35 | $7.35 | 2,140,000 | — | — |
| 2021-08-30 | $7.44 | $7.44 | 1,546,900 | — | — |
| 2021-08-27 | $7.47 | $7.47 | 1,434,000 | — | — |
| 2021-08-26 | $7.36 | $7.36 | 2,435,800 | — | — |
| 2021-08-25 | $7.47 | $7.47 | 3,434,600 | — | — |
| 2021-08-24 | $7.41 | $7.41 | 2,364,400 | — | — |
| 2021-08-23 | $7.55 | $7.55 | 3,403,600 | — | — |
| 2021-08-20 | $7.16 | $7.16 | 1,872,900 | — | — |
| 2021-08-19 | $7.12 | $7.12 | 1,910,500 | — | — |
| 2021-08-18 | $7.38 | $7.38 | 4,295,700 | — | — |
| 2021-08-17 | $7.11 | $7.11 | 4,076,600 | — | — |
| 2021-08-16 | $7.04 | $7.04 | 3,932,600 | — | — |
| 2021-08-13 | $7.16 | $7.16 | 1,857,400 | — | — |
| 2021-08-12 | $7.33 | $7.33 | 1,133,300 | — | — |
| 2021-08-11 | $7.38 | $7.38 | 2,614,400 | — | — |
| 2021-08-10 | $7.54 | $7.54 | 1,752,200 | — | — |
| 2021-08-09 | $7.30 | $7.30 | 1,400,400 | — | — |
| 2021-08-06 | $7.27 | $7.27 | 1,242,100 | — | — |
| 2021-08-05 | $7.26 | $7.26 | 1,342,000 | — | — |
| 2021-08-04 | $6.90 | $6.90 | 1,272,500 | — | — |
| 2021-08-03 | $7.05 | $7.05 | 1,100,100 | — | — |
| 2021-08-02 | $7.01 | $7.01 | 1,332,400 | — | — |
| 2021-07-30 | $6.77 | $6.77 | 2,568,900 | — | — |
| 2021-07-29 | $7.28 | $7.28 | 1,641,600 | — | — |
| 2021-07-28 | $7.08 | $7.08 | 2,016,100 | — | — |
| 2021-07-27 | $7.05 | $7.05 | 2,002,500 | — | — |
| 2021-07-26 | $7.24 | $7.24 | 910,900 | — | — |
| 2021-07-23 | $7.36 | $7.36 | 1,060,500 | — | — |
| 2021-07-22 | $7.45 | $7.45 | 1,513,800 | — | — |
| 2021-07-21 | $7.62 | $7.62 | 1,333,200 | — | — |
| 2021-07-20 | $7.60 | $7.60 | 2,170,900 | — | — |
| 2021-07-19 | $7.48 | $7.48 | 4,961,000 | — | — |
| 2021-07-16 | $7.08 | $7.08 | 1,708,200 | — | — |
| 2021-07-15 | $7.39 | $7.39 | 2,063,300 | — | — |
| 2021-07-14 | $7.42 | $7.42 | 2,735,900 | — | — |
| 2021-07-13 | $7.90 | $7.90 | 2,173,600 | — | — |
| 2021-07-12 | $8.35 | $8.35 | 2,206,400 | — | — |
| 2021-07-09 | $8.28 | $8.28 | 2,016,900 | — | — |
| 2021-07-08 | $8.13 | $8.13 | 1,977,400 | — | — |
| 2021-07-07 | $8.33 | $8.33 | 2,120,700 | — | — |
| 2021-07-06 | $8.60 | $8.60 | 2,399,700 | — | — |
| 2021-07-02 | $9.06 | $9.06 | 3,772,700 | — | — |
| 2021-07-01 | $9.55 | $9.55 | 3,976,600 | — | — |
| 2021-06-30 | $9.79 | $9.79 | 15,401,600 | — | — |
| 2021-06-29 | $8.79 | $8.79 | 5,442,900 | — | — |
| 2021-06-28 | $8.53 | $8.53 | 3,601,100 | — | — |
| 2021-06-25 | $9.00 | $9.00 | 10,834,100 | — | — |
| 2021-06-24 | $8.75 | $8.75 | 2,708,300 | — | — |
| 2021-06-23 | $8.64 | $8.64 | 4,635,900 | — | — |
| 2021-06-22 | $8.51 | $8.51 | 6,355,900 | — | — |
| 2021-06-21 | $7.76 | $7.76 | 3,543,800 | — | — |
| 2021-06-18 | $7.92 | $7.92 | 4,649,300 | — | — |
| 2021-06-17 | $7.38 | $7.38 | 2,211,400 | — | — |
| 2021-06-16 | $7.44 | $7.44 | 1,541,100 | — | — |
| 2021-06-15 | $7.19 | $7.19 | 2,079,000 | — | — |
| 2021-06-14 | $7.37 | $7.37 | 2,259,500 | — | — |
| 2021-06-11 | $7.16 | $7.16 | 1,328,800 | — | — |
| 2021-06-10 | $7.02 | $7.02 | 2,560,100 | — | — |
| 2021-06-09 | $7.32 | $7.32 | 5,256,500 | — | — |
| 2021-06-08 | $6.74 | $6.74 | 1,168,300 | — | — |
| 2021-06-07 | $6.75 | $6.75 | 1,834,500 | — | — |
| 2021-06-04 | $6.54 | $6.54 | 1,433,200 | — | — |
| 2021-06-03 | $6.77 | $6.77 | 1,068,800 | — | — |
| 2021-06-02 | $6.90 | $6.90 | 1,413,800 | — | — |
| 2021-06-01 | $7.07 | $7.07 | 2,628,300 | — | — |
| 2021-05-28 | $6.86 | $6.86 | 1,149,900 | — | — |
| 2021-05-27 | $6.99 | $6.99 | 2,591,800 | — | — |
| 2021-05-26 | $6.58 | $6.58 | 1,721,100 | — | — |
| 2021-05-25 | $6.33 | $6.33 | 1,576,000 | — | — |
| 2021-05-24 | $6.29 | $6.29 | 944,800 | — | — |
| 2021-05-21 | $6.38 | $6.38 | 889,600 | — | — |
| 2021-05-20 | $6.36 | $6.36 | 1,817,200 | — | — |
| 2021-05-19 | $6.22 | $6.22 | 1,214,000 | — | — |
| 2021-05-18 | $6.28 | $6.28 | 1,073,000 | — | — |
| 2021-05-17 | $6.34 | $6.34 | 1,437,400 | — | — |
| 2021-05-14 | $6.20 | $6.20 | 1,861,300 | — | — |
| 2021-05-13 | $5.99 | $5.99 | 2,845,300 | — | — |
| 2021-05-12 | $6.09 | $6.09 | 2,282,800 | — | — |
| 2021-05-11 | $6.63 | $6.63 | 2,994,600 | — | — |
| 2021-05-10 | $6.86 | $6.86 | 1,705,400 | — | — |
| 2021-05-07 | $6.91 | $6.91 | 1,145,300 | — | — |
| 2021-05-06 | $6.74 | $6.74 | 1,531,000 | — | — |
| 2021-05-05 | $6.80 | $6.80 | 1,170,700 | — | — |
| 2021-05-04 | $6.92 | $6.92 | 1,749,300 | — | — |
| 2021-05-03 | $7.16 | $7.16 | 3,599,400 | — | — |
| 2021-04-30 | $7.39 | $7.39 | 2,269,500 | — | — |
| 2021-04-29 | $7.14 | $7.14 | 1,669,500 | — | — |
| 2021-04-28 | $7.29 | $7.29 | 1,807,200 | — | — |
| 2021-04-27 | $7.03 | $7.03 | 1,164,100 | — | — |
| 2021-04-26 | $7.29 | $7.29 | 1,453,100 | — | — |
| 2021-04-23 | $7.11 | $7.11 | 1,360,700 | — | — |
| 2021-04-22 | $6.83 | $6.83 | 1,914,800 | — | — |
| 2021-04-21 | $6.85 | $6.85 | 1,364,700 | — | — |
| 2021-04-20 | $6.59 | $6.59 | 1,475,000 | — | — |
| 2021-04-19 | $6.68 | $6.68 | 1,402,100 | — | — |
| 2021-04-16 | $6.65 | $6.65 | 2,068,500 | — | — |
| 2021-04-15 | $7.05 | $7.05 | 1,868,100 | — | — |
| 2021-04-14 | $7.24 | $7.24 | 2,173,400 | — | — |
| 2021-04-13 | $7.44 | $7.44 | 2,315,600 | — | — |
| 2021-04-12 | $7.68 | $7.68 | 3,117,300 | — | — |
| 2021-04-09 | $7.31 | $7.31 | 2,711,300 | — | — |
| 2021-04-08 | $7.50 | $7.50 | 4,325,400 | — | — |
| 2021-04-07 | $7.19 | $7.19 | 9,161,900 | — | — |
| 2021-04-06 | $6.65 | $6.65 | 2,481,000 | — | — |
| 2021-04-05 | $6.44 | $6.44 | 2,179,500 | — | — |
| 2021-04-01 | $6.22 | $6.22 | 2,818,800 | — | — |
| 2021-03-31 | $5.92 | $5.92 | 2,042,900 | — | — |
| 2021-03-30 | $5.64 | $5.64 | 2,319,700 | — | — |
| 2021-03-29 | $5.60 | $5.60 | 2,564,700 | — | — |
| 2021-03-26 | $5.91 | $5.91 | 2,300,200 | — | — |
| 2021-03-25 | $6.00 | $6.00 | 2,517,800 | — | — |
| 2021-03-24 | $5.80 | $5.80 | 3,703,800 | — | — |
| 2021-03-23 | $6.44 | $6.44 | 2,748,900 | — | — |
| 2021-03-22 | $6.66 | $6.66 | 3,122,500 | — | — |
| 2021-03-19 | $6.31 | $6.31 | 5,838,400 | — | — |
| 2021-03-18 | $5.74 | $5.74 | 3,745,500 | — | — |
| 2021-03-17 | $6.01 | $6.01 | 2,952,100 | — | — |
| 2021-03-16 | $6.21 | $6.21 | 2,571,300 | — | — |
| 2021-03-15 | $6.50 | $6.50 | 5,921,000 | — | — |
| 2021-03-12 | $5.86 | $5.86 | 12,780,200 | — | — |
| 2021-03-11 | $6.78 | $6.78 | 3,396,200 | — | — |
| 2021-03-10 | $6.32 | $6.32 | 1,808,100 | — | — |
| 2021-03-09 | $6.35 | $6.35 | 1,463,000 | — | — |
| 2021-03-08 | $6.04 | $6.04 | 1,902,400 | — | — |
| 2021-03-05 | $6.91 | $6.91 | 3,215,700 | — | — |
| 2021-03-04 | $6.67 | $6.67 | 2,937,100 | — | — |
| 2021-03-03 | $7.16 | $7.16 | 1,864,700 | — | — |
| 2021-03-02 | $7.74 | $7.74 | 3,615,100 | — | — |
| 2021-03-01 | $7.17 | $7.17 | 1,798,400 | — | — |
| 2021-02-26 | $6.99 | $6.99 | 1,706,300 | — | — |
| 2021-02-25 | $7.36 | $7.36 | 1,749,300 | — | — |
| 2021-02-24 | $7.46 | $7.46 | 1,463,900 | — | — |
| 2021-02-23 | $7.48 | $7.48 | 2,693,100 | — | — |
| 2021-02-22 | $8.20 | $8.20 | 3,512,500 | — | — |
| 2021-02-19 | $7.70 | $7.70 | 2,183,100 | — | — |
| 2021-02-18 | $7.66 | $7.66 | 1,837,100 | — | — |
| 2021-02-17 | $7.86 | $7.86 | 3,874,700 | — | — |
| 2021-02-16 | $8.96 | $8.96 | 4,162,700 | — | — |
| 2021-02-12 | $9.32 | $9.32 | 3,067,200 | — | — |
| 2021-02-11 | $9.61 | $9.61 | 9,764,700 | — | — |
| 2021-02-10 | $7.75 | $7.75 | 2,953,800 | — | — |
| 2021-02-09 | $7.91 | $7.91 | 4,224,900 | — | — |
| 2021-02-08 | $7.40 | $7.40 | 2,201,300 | — | — |
| 2021-02-05 | $7.19 | $7.19 | 3,292,200 | — | — |
| 2021-02-04 | $7.34 | $7.34 | 6,180,500 | — | — |
| 2021-02-03 | $6.72 | $6.72 | 4,019,900 | — | — |
| 2021-02-02 | $6.14 | $6.14 | 4,286,000 | — | — |
| 2021-02-01 | $5.40 | $5.40 | 2,040,500 | — | — |
| 2021-01-29 | $5.25 | $5.25 | 1,230,100 | — | — |
| 2021-01-28 | $5.40 | $5.40 | 1,619,500 | — | — |
| 2021-01-27 | $5.55 | $5.55 | 1,683,200 | — | — |
| 2021-01-26 | $5.81 | $5.81 | 1,849,700 | — | — |
| 2021-01-25 | $5.83 | $5.83 | 4,698,900 | — | — |
| 2021-01-22 | $5.78 | $5.78 | 1,451,200 | — | — |
| 2021-01-21 | $5.90 | $5.90 | 3,683,900 | — | — |
| 2021-01-20 | $6.47 | $6.47 | 3,735,700 | — | — |
| 2021-01-19 | $7.07 | $7.07 | 5,406,300 | — | — |
| 2021-01-15 | $6.83 | $6.83 | 5,109,800 | — | — |
| 2021-01-14 | $6.70 | $6.70 | 12,295,000 | — | — |
| 2021-01-13 | $7.28 | $7.28 | 37,212,400 | — | — |
| 2021-01-12 | $5.42 | $5.42 | 6,947,000 | — | — |
| 2021-01-11 | $4.17 | $4.17 | 1,631,900 | — | — |
| 2021-01-08 | $3.95 | $3.95 | 1,385,800 | — | — |
| 2021-01-07 | $4.10 | $4.10 | 2,241,100 | — | — |
| 2021-01-06 | $3.85 | $3.85 | 5,681,300 | — | — |
| 2021-01-05 | $3.57 | $3.57 | 1,736,600 | — | — |
| 2021-01-04 | $3.44 | $3.44 | 1,442,700 | — | — |