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
- 2007-02-01 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 | $3.41 | $3.41 | 402,100 | — | — |
| 2021-12-30 | $3.60 | $3.60 | 421,100 | — | — |
| 2021-12-29 | $3.34 | $3.34 | 371,600 | — | — |
| 2021-12-28 | $3.49 | $3.49 | 387,700 | — | — |
| 2021-12-27 | $3.79 | $3.79 | 376,200 | — | — |
| 2021-12-23 | $3.83 | $3.83 | 366,800 | — | — |
| 2021-12-22 | $4.19 | $4.19 | 538,600 | — | — |
| 2021-12-21 | $3.70 | $3.70 | 512,500 | — | — |
| 2021-12-20 | $3.44 | $3.44 | 266,300 | — | — |
| 2021-12-17 | $3.66 | $3.66 | 487,000 | — | — |
| 2021-12-16 | $3.67 | $3.67 | 355,300 | — | — |
| 2021-12-15 | $3.70 | $3.70 | 818,800 | — | — |
| 2021-12-14 | $3.61 | $3.61 | 532,100 | — | — |
| 2021-12-13 | $3.65 | $3.65 | 763,300 | — | — |
| 2021-12-10 | $4.03 | $4.03 | 831,800 | — | — |
| 2021-12-09 | $4.30 | $4.30 | 1,097,400 | — | — |
| 2021-12-08 | $5.34 | $5.34 | 257,300 | — | — |
| 2021-12-07 | $4.94 | $4.94 | 354,100 | — | — |
| 2021-12-06 | $4.86 | $4.86 | 427,600 | — | — |
| 2021-12-03 | $4.45 | $4.45 | 588,000 | — | — |
| 2021-12-02 | $5.14 | $5.14 | 399,100 | — | — |
| 2021-12-01 | $4.85 | $4.85 | 637,000 | — | — |
| 2021-11-30 | $5.30 | $5.30 | 468,100 | — | — |
| 2021-11-29 | $5.61 | $5.61 | 258,200 | — | — |
| 2021-11-26 | $5.79 | $5.79 | 218,700 | — | — |
| 2021-11-24 | $5.92 | $5.92 | 541,500 | — | — |
| 2021-11-23 | $5.45 | $5.45 | 763,200 | — | — |
| 2021-11-22 | $5.87 | $5.87 | 1,338,100 | — | — |
| 2021-11-19 | $6.59 | $6.59 | 546,700 | — | — |
| 2021-11-18 | $6.67 | $6.67 | 2,100,800 | — | — |
| 2021-11-17 | $7.26 | $7.26 | 3,165,500 | — | — |
| 2021-11-16 | $7.42 | $7.42 | 3,063,900 | — | — |
| 2021-11-15 | $6.37 | $6.37 | 453,800 | — | — |
| 2021-11-12 | $6.56 | $6.56 | 709,500 | — | — |
| 2021-11-11 | $6.57 | $6.57 | 786,000 | — | — |
| 2021-11-10 | $7.13 | $7.13 | 2,053,800 | — | — |
| 2021-11-09 | $7.52 | $7.52 | 30,336,200 | — | — |
| 2021-11-08 | $6.16 | $6.16 | 451,300 | — | — |
| 2021-11-05 | $5.91 | $5.91 | 187,800 | — | — |
| 2021-11-04 | $5.81 | $5.81 | 196,800 | — | — |
| 2021-11-03 | $6.07 | $6.07 | 320,700 | — | — |
| 2021-11-02 | $5.96 | $5.96 | 247,500 | — | — |
| 2021-11-01 | $5.91 | $5.91 | 412,900 | — | — |
| 2021-10-29 | $6.25 | $6.25 | 736,000 | — | — |
| 2021-10-28 | $6.36 | $6.36 | 1,218,800 | — | — |
| 2021-10-27 | $5.31 | $5.31 | 157,300 | — | — |
| 2021-10-26 | $5.12 | $5.12 | 245,200 | — | — |
| 2021-10-25 | $5.36 | $5.36 | 125,100 | — | — |
| 2021-10-22 | $5.28 | $5.28 | 153,600 | — | — |
| 2021-10-21 | $5.18 | $5.18 | 188,700 | — | — |
| 2021-10-20 | $5.41 | $5.41 | 164,800 | — | — |
| 2021-10-19 | $5.43 | $5.43 | 128,700 | — | — |
| 2021-10-18 | $5.53 | $5.53 | 133,600 | — | — |
| 2021-10-15 | $5.74 | $5.74 | 112,700 | — | — |
| 2021-10-14 | $5.88 | $5.88 | 106,100 | — | — |
| 2021-10-13 | $5.87 | $5.87 | 260,800 | — | — |
| 2021-10-12 | $5.36 | $5.36 | 348,300 | — | — |
| 2021-10-11 | $5.64 | $5.64 | 158,000 | — | — |
| 2021-10-08 | $5.94 | $5.94 | 85,500 | — | — |
| 2021-10-07 | $5.87 | $5.87 | 60,200 | — | — |
| 2021-10-06 | $5.96 | $5.96 | 78,900 | — | — |
| 2021-10-05 | $6.09 | $6.09 | 157,500 | — | — |
| 2021-10-04 | $5.72 | $5.72 | 190,200 | — | — |
| 2021-10-01 | $6.18 | $6.18 | 110,100 | — | — |
| 2021-09-30 | $6.23 | $6.23 | 175,600 | — | — |
| 2021-09-29 | $6.46 | $6.46 | 140,000 | — | — |
| 2021-09-28 | $6.73 | $6.73 | 173,300 | — | — |
| 2021-09-27 | $7.03 | $7.03 | 304,400 | — | — |
| 2021-09-24 | $6.83 | $6.83 | 258,000 | — | — |
| 2021-09-23 | $6.60 | $6.60 | 221,300 | — | — |
| 2021-09-22 | $6.30 | $6.30 | 272,100 | — | — |
| 2021-09-21 | $6.23 | $6.23 | 360,200 | — | — |
| 2021-09-20 | $6.20 | $6.20 | 384,000 | — | — |
| 2021-09-17 | $5.79 | $5.79 | 729,700 | — | — |
| 2021-09-16 | $6.37 | $6.37 | 303,700 | — | — |
| 2021-09-15 | $6.17 | $6.17 | 352,100 | — | — |
| 2021-09-14 | $5.83 | $5.83 | 242,500 | — | — |
| 2021-09-13 | $6.05 | $6.05 | 276,200 | — | — |
| 2021-09-10 | $6.51 | $6.51 | 170,400 | — | — |
| 2021-09-09 | $6.85 | $6.85 | 118,200 | — | — |
| 2021-09-08 | $6.72 | $6.72 | 317,000 | — | — |
| 2021-09-07 | $6.86 | $6.86 | 208,700 | — | — |
| 2021-09-03 | $6.85 | $6.85 | 124,300 | — | — |
| 2021-09-02 | $6.91 | $6.91 | 273,100 | — | — |
| 2021-09-01 | $7.42 | $7.42 | 179,300 | — | — |
| 2021-08-31 | $7.56 | $7.56 | 287,300 | — | — |
| 2021-08-30 | $7.60 | $7.60 | 557,100 | — | — |
| 2021-08-27 | $7.16 | $7.16 | 225,800 | — | — |
| 2021-08-26 | $6.93 | $6.93 | 144,800 | — | — |
| 2021-08-25 | $7.01 | $7.01 | 112,000 | — | — |
| 2021-08-24 | $7.25 | $7.25 | 197,000 | — | — |
| 2021-08-23 | $7.44 | $7.44 | 328,000 | — | — |
| 2021-08-20 | $6.65 | $6.65 | 133,600 | — | — |
| 2021-08-19 | $6.42 | $6.42 | 174,100 | — | — |
| 2021-08-18 | $6.49 | $6.49 | 197,300 | — | — |
| 2021-08-17 | $6.32 | $6.32 | 234,000 | — | — |
| 2021-08-16 | $6.70 | $6.70 | 412,700 | — | — |
| 2021-08-13 | $7.62 | $7.62 | 137,700 | — | — |
| 2021-08-12 | $7.66 | $7.66 | 256,200 | — | — |
| 2021-08-11 | $7.90 | $7.90 | 182,300 | — | — |
| 2021-08-10 | $8.05 | $8.05 | 172,000 | — | — |
| 2021-08-09 | $8.14 | $8.14 | 180,500 | — | — |
| 2021-08-06 | $8.00 | $8.00 | 149,200 | — | — |
| 2021-08-05 | $7.43 | $7.43 | 245,500 | — | — |
| 2021-08-04 | $7.36 | $7.36 | 554,900 | — | — |
| 2021-08-03 | $8.09 | $8.09 | 331,300 | — | — |
| 2021-08-02 | $8.50 | $8.50 | 234,200 | — | — |
| 2021-07-30 | $9.34 | $9.34 | 129,000 | — | — |
| 2021-07-29 | $9.18 | $9.18 | 278,000 | — | — |
| 2021-07-28 | $9.12 | $9.12 | 155,400 | — | — |
| 2021-07-27 | $8.80 | $8.80 | 145,800 | — | — |
| 2021-07-26 | $8.85 | $8.85 | 165,100 | — | — |
| 2021-07-23 | $8.59 | $8.59 | 320,900 | — | — |
| 2021-07-22 | $8.84 | $8.84 | 644,900 | — | — |
| 2021-07-21 | $9.62 | $9.62 | 1,158,400 | — | — |
| 2021-07-20 | $9.10 | $9.10 | 2,873,100 | — | — |
| 2021-07-19 | $7.34 | $7.34 | 316,000 | — | — |
| 2021-07-16 | $7.17 | $7.17 | 343,600 | — | — |
| 2021-07-15 | $6.88 | $6.88 | 797,800 | — | — |
| 2021-07-14 | $5.70 | $5.70 | 58,100 | — | — |
| 2021-07-13 | $5.60 | $5.60 | 65,000 | — | — |
| 2021-07-12 | $5.40 | $5.40 | 63,200 | — | — |
| 2021-07-09 | $5.25 | $5.25 | 68,600 | — | — |
| 2021-07-08 | $5.22 | $5.22 | 89,000 | — | — |
| 2021-07-07 | $5.04 | $5.04 | 31,200 | — | — |
| 2021-07-06 | $5.01 | $5.01 | 78,400 | — | — |
| 2021-07-02 | $5.15 | $5.15 | 36,800 | — | — |
| 2021-07-01 | $5.24 | $5.24 | 34,000 | — | — |
| 2021-06-30 | $5.20 | $5.20 | 76,600 | — | — |
| 2021-06-29 | $5.35 | $5.35 | 42,200 | — | — |
| 2021-06-28 | $5.31 | $5.31 | 98,500 | — | — |
| 2021-06-25 | $5.20 | $5.20 | 111,000 | — | — |
| 2021-06-24 | $5.31 | $5.31 | 75,100 | — | — |
| 2021-06-23 | $5.45 | $5.45 | 123,300 | — | — |
| 2021-06-22 | $5.57 | $5.57 | 158,300 | — | — |
| 2021-06-21 | $5.85 | $5.85 | 33,300 | — | — |
| 2021-06-18 | $6.19 | $6.19 | 27,500 | — | — |
| 2021-06-17 | $6.39 | $6.39 | 34,400 | — | — |
| 2021-06-16 | $6.80 | $6.80 | 41,300 | — | — |
| 2021-06-15 | $6.93 | $6.93 | 120,000 | — | — |
| 2021-06-14 | $6.85 | $6.85 | 99,600 | — | — |
| 2021-06-11 | $6.20 | $6.20 | 21,800 | — | — |
| 2021-06-10 | $6.20 | $6.20 | 38,800 | — | — |
| 2021-06-09 | $6.73 | $6.73 | 152,400 | — | — |
| 2021-06-08 | $6.40 | $6.40 | 54,100 | — | — |
| 2021-06-07 | $5.70 | $5.70 | 38,600 | — | — |
| 2021-06-04 | $5.61 | $5.61 | 34,100 | — | — |
| 2021-06-03 | $5.88 | $5.88 | 65,400 | — | — |
| 2021-06-02 | $5.75 | $5.75 | 25,400 | — | — |
| 2021-06-01 | $5.65 | $5.65 | 26,100 | — | — |
| 2021-05-28 | $5.98 | $5.98 | 46,400 | — | — |
| 2021-05-27 | $5.69 | $5.69 | 32,000 | — | — |
| 2021-05-26 | $6.09 | $6.09 | 58,800 | — | — |
| 2021-05-25 | $6.09 | $6.09 | 97,500 | — | — |
| 2021-05-24 | $6.30 | $6.30 | 60,100 | — | — |
| 2021-05-21 | $5.70 | $5.70 | 267,800 | — | — |
| 2021-05-20 | $6.30 | $6.30 | 94,000 | — | — |
| 2021-05-19 | $6.74 | $6.74 | 67,400 | — | — |
| 2021-05-18 | $6.85 | $6.85 | 462,300 | — | — |
| 2021-05-17 | $4.92 | $4.92 | 105,600 | — | — |
| 2021-05-14 | $4.01 | $4.01 | 50,200 | — | — |
| 2021-05-13 | $3.89 | $3.89 | 162,000 | — | — |
| 2021-05-12 | $4.01 | $4.01 | 68,300 | — | — |
| 2021-05-11 | $3.94 | $3.94 | 223,900 | — | — |
| 2021-05-10 | $4.29 | $4.29 | 133,800 | — | — |
| 2021-05-07 | $4.78 | $4.78 | 80,500 | — | — |
| 2021-05-06 | $4.70 | $4.70 | 188,000 | — | — |
| 2021-05-05 | $5.36 | $5.36 | 74,300 | — | — |
| 2021-05-04 | $5.73 | $5.73 | 85,100 | — | — |
| 2021-05-03 | $6.12 | $6.12 | 82,000 | — | — |
| 2021-04-30 | $6.11 | $6.11 | 59,800 | — | — |
| 2021-04-29 | $6.70 | $6.70 | 30,300 | — | — |
| 2021-04-28 | $6.80 | $6.80 | 25,100 | — | — |
| 2021-04-27 | $6.99 | $6.99 | 63,100 | — | — |
| 2021-04-26 | $6.85 | $6.85 | 30,100 | — | — |
| 2021-04-23 | $6.50 | $6.50 | 51,800 | — | — |
| 2021-04-22 | $6.41 | $6.41 | 62,700 | — | — |
| 2021-04-21 | $6.49 | $6.49 | 61,600 | — | — |
| 2021-04-20 | $6.59 | $6.59 | 76,800 | — | — |
| 2021-04-19 | $7.00 | $7.00 | 108,000 | — | — |
| 2021-04-16 | $6.91 | $6.91 | 60,200 | — | — |
| 2021-04-15 | $6.82 | $6.82 | 95,500 | — | — |
| 2021-04-14 | $7.36 | $7.36 | 59,600 | — | — |
| 2021-04-13 | $8.20 | $8.20 | 116,500 | — | — |
| 2021-04-12 | $7.70 | $7.70 | 90,900 | — | — |
| 2021-04-09 | $8.15 | $8.15 | 38,100 | — | — |
| 2021-04-08 | $8.33 | $8.33 | 29,800 | — | — |
| 2021-04-07 | $8.20 | $8.20 | 55,000 | — | — |
| 2021-04-06 | $8.20 | $8.20 | 45,900 | — | — |
| 2021-04-05 | $8.30 | $8.30 | 75,800 | — | — |
| 2021-04-01 | $7.32 | $7.32 | 81,800 | — | — |
| 2021-03-31 | $7.00 | $7.00 | 50,900 | — | — |
| 2021-03-30 | $6.90 | $6.90 | 63,400 | — | — |
| 2021-03-29 | $7.14 | $7.14 | 53,500 | — | — |
| 2021-03-26 | $6.85 | $6.85 | 102,100 | — | — |
| 2021-03-25 | $7.23 | $7.23 | 44,300 | — | — |
| 2021-03-24 | $7.32 | $7.32 | 59,900 | — | — |
| 2021-03-23 | $7.89 | $7.89 | 199,800 | — | — |
| 2021-03-22 | $6.60 | $6.60 | 185,300 | — | — |
| 2021-03-19 | $7.00 | $7.00 | 95,400 | — | — |
| 2021-03-18 | $7.34 | $7.34 | 99,600 | — | — |
| 2021-03-17 | $7.67 | $7.67 | 97,700 | — | — |
| 2021-03-16 | $7.95 | $7.95 | 82,400 | — | — |
| 2021-03-15 | $8.30 | $8.30 | 42,100 | — | — |
| 2021-03-12 | $8.49 | $8.49 | 64,000 | — | — |
| 2021-03-11 | $8.45 | $8.45 | 73,600 | — | — |
| 2021-03-10 | $8.18 | $8.18 | 99,700 | — | — |
| 2021-03-09 | $9.05 | $9.05 | 55,300 | — | — |
| 2021-03-08 | $8.30 | $8.30 | 97,200 | — | — |
| 2021-03-05 | $7.55 | $7.55 | 172,100 | — | — |
| 2021-03-04 | $8.45 | $8.45 | 84,300 | — | — |
| 2021-03-03 | $8.80 | $8.80 | 56,800 | — | — |
| 2021-03-02 | $9.30 | $9.30 | 24,700 | — | — |
| 2021-03-01 | $9.10 | $9.10 | 181,200 | — | — |
| 2021-02-26 | $8.85 | $8.85 | 91,100 | — | — |
| 2021-02-25 | $9.25 | $9.25 | 152,000 | — | — |
| 2021-02-24 | $9.97 | $9.97 | 135,600 | — | — |
| 2021-02-23 | $10.20 | $10.20 | 85,900 | — | — |
| 2021-02-22 | $10.00 | $10.00 | 161,300 | — | — |
| 2021-02-19 | $10.99 | $10.99 | 164,000 | — | — |
| 2021-02-18 | $11.04 | $11.04 | 94,500 | — | — |
| 2021-02-17 | $11.51 | $11.51 | 94,900 | — | — |
| 2021-02-16 | $12.72 | $12.72 | 61,100 | — | — |
| 2021-02-12 | $12.90 | $12.90 | 68,900 | — | — |
| 2021-02-11 | $13.00 | $13.00 | 66,200 | — | — |
| 2021-02-10 | $13.00 | $13.00 | 83,800 | — | — |
| 2021-02-09 | $13.25 | $13.25 | 98,700 | — | — |
| 2021-02-08 | $13.35 | $13.35 | 170,900 | — | — |
| 2021-02-05 | $14.95 | $14.95 | 114,200 | — | — |
| 2021-02-04 | $14.42 | $14.42 | 170,100 | — | — |
| 2021-02-03 | $13.50 | $13.50 | 201,700 | — | — |
| 2021-02-02 | $12.45 | $12.45 | 254,100 | — | — |
| 2021-02-01 | $11.00 | $11.00 | 70,300 | — | — |
| 2021-01-29 | $11.19 | $11.19 | 62,000 | — | — |
| 2021-01-28 | $11.20 | $11.20 | 151,600 | — | — |
| 2021-01-27 | $11.00 | $11.00 | 180,100 | — | — |
| 2021-01-26 | $12.00 | $12.00 | 391,000 | — | — |
| 2021-01-25 | $10.00 | $10.00 | 213,700 | — | — |
| 2021-01-22 | $9.67 | $9.67 | 192,800 | — | — |
| 2021-01-21 | $9.70 | $9.70 | 62,900 | — | — |
| 2021-01-20 | $10.00 | $10.00 | 84,700 | — | — |
| 2021-01-19 | $9.85 | $9.85 | 137,600 | — | — |
| 2021-01-15 | $10.25 | $10.25 | 127,400 | — | — |
| 2021-01-14 | $10.50 | $10.50 | 122,700 | — | — |
| 2021-01-13 | $10.60 | $10.60 | 168,300 | — | — |
| 2021-01-12 | $10.80 | $10.80 | 127,500 | — | — |
| 2021-01-11 | $11.57 | $11.57 | 121,800 | — | — |
| 2021-01-08 | $11.78 | $11.78 | 122,700 | — | — |
| 2021-01-07 | $11.65 | $11.65 | 129,500 | — | — |
| 2021-01-06 | $11.20 | $11.20 | 182,200 | — | — |
| 2021-01-05 | $12.00 | $12.00 | 154,700 | — | — |
| 2021-01-04 | $12.29 | $12.29 | 317,800 | — | — |