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
- 2012-09-25 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 | $10.76 | $10.76 | 747 | — | — |
| 2021-12-30 | $10.23 | $10.23 | 44 | — | — |
| 2021-12-29 | $12.76 | $12.76 | 172 | — | — |
| 2021-12-28 | $8.57 | $8.57 | 206 | — | — |
| 2021-12-27 | $8.40 | $8.40 | 1,638 | — | — |
| 2021-12-23 | $10.74 | $10.74 | 431 | — | — |
| 2021-12-22 | $11.18 | $11.18 | 209 | — | — |
| 2021-12-21 | $11.45 | $11.45 | 354 | — | — |
| 2021-12-20 | $13.98 | $13.98 | 1,373 | — | — |
| 2021-12-17 | $9.63 | $9.63 | 224 | — | — |
| 2021-12-16 | $11.97 | $11.97 | 430 | — | — |
| 2021-12-15 | $14.88 | $14.88 | 2,768 | — | — |
| 2021-12-14 | $10.42 | $10.42 | 2,167 | — | — |
| 2021-12-13 | $12.86 | $12.86 | 8,475 | — | — |
| 2021-12-10 | $12.99 | $12.99 | 38,248 | — | — |
| 2021-12-09 | $8.96 | $8.96 | 4,674 | — | — |
| 2021-12-08 | $7.28 | $7.28 | 5,110 | — | — |
| 2021-12-07 | $6.16 | $6.16 | 23,351 | — | — |
| 2021-12-06 | $10.38 | $10.38 | 111,717 | — | — |
| 2021-12-03 | $4.65 | $4.65 | 0 | — | — |
| 2021-12-02 | $4.65 | $4.65 | 54 | — | — |
| 2021-12-01 | $4.29 | $4.29 | 287 | — | — |
| 2021-11-30 | $3.92 | $3.92 | 75 | — | — |
| 2021-11-29 | $4.70 | $4.70 | 26 | — | — |
| 2021-11-26 | $4.48 | $4.48 | 0 | — | — |
| 2021-11-24 | $4.48 | $4.48 | 0 | — | — |
| 2021-11-23 | $4.48 | $4.48 | 1 | — | — |
| 2021-11-22 | $4.48 | $4.48 | 439 | — | — |
| 2021-11-19 | $4.48 | $4.48 | 9 | — | — |
| 2021-11-18 | $5.03 | $5.03 | 0 | — | — |
| 2021-11-17 | $5.03 | $5.03 | 4 | — | — |
| 2021-11-16 | $5.03 | $5.03 | 27 | — | — |
| 2021-11-15 | $4.48 | $4.48 | 0 | — | — |
| 2021-11-12 | $4.48 | $4.48 | 16 | — | — |
| 2021-11-11 | $4.48 | $4.48 | 0 | — | — |
| 2021-11-10 | $4.48 | $4.48 | 134 | — | — |
| 2021-11-09 | $4.48 | $4.48 | 33 | — | — |
| 2021-11-08 | $4.79 | $4.79 | 138 | — | — |
| 2021-11-05 | $5.06 | $5.06 | 86 | — | — |
| 2021-11-04 | $5.06 | $5.06 | 128 | — | — |
| 2021-11-03 | $5.06 | $5.06 | 4 | — | — |
| 2021-11-02 | $4.49 | $4.49 | 399 | — | — |
| 2021-11-01 | $4.14 | $4.14 | 196 | — | — |
| 2021-10-29 | $3.93 | $3.93 | 651 | — | — |
| 2021-10-28 | $3.92 | $3.92 | 29 | — | — |
| 2021-10-27 | $3.92 | $3.92 | 17 | — | — |
| 2021-10-26 | $4.29 | $4.29 | 0 | — | — |
| 2021-10-25 | $4.29 | $4.29 | 3 | — | — |
| 2021-10-22 | $4.48 | $4.48 | 0 | — | — |
| 2021-10-21 | $4.48 | $4.48 | 0 | — | — |
| 2021-10-20 | $4.48 | $4.48 | 2 | — | — |
| 2021-10-19 | $3.92 | $3.92 | 6 | — | — |
| 2021-10-18 | $3.36 | $3.36 | 22 | — | — |
| 2021-10-15 | $4.27 | $4.27 | 2 | — | — |
| 2021-10-14 | $4.54 | $4.54 | 12 | — | — |
| 2021-10-13 | $3.47 | $3.47 | 0 | — | — |
| 2021-10-12 | $3.47 | $3.47 | 250 | — | — |
| 2021-10-11 | $5.20 | $5.20 | 63 | — | — |
| 2021-10-08 | $4.48 | $4.48 | 308 | — | — |
| 2021-10-07 | $5.21 | $5.21 | 0 | — | — |
| 2021-10-06 | $5.21 | $5.21 | 0 | — | — |
| 2021-10-05 | $5.21 | $5.21 | 39 | — | — |
| 2021-10-04 | $4.59 | $4.59 | 0 | — | — |
| 2021-10-01 | $4.59 | $4.59 | 9 | — | — |
| 2021-09-30 | $4.48 | $4.48 | 89 | — | — |
| 2021-09-29 | $5.04 | $5.04 | 22 | — | — |
| 2021-09-28 | $5.04 | $5.04 | 89 | — | — |
| 2021-09-27 | $4.48 | $4.48 | 89 | — | — |
| 2021-09-24 | $4.89 | $4.89 | 0 | — | — |
| 2021-09-23 | $4.89 | $4.89 | 448 | — | — |
| 2021-09-22 | $4.48 | $4.48 | 0 | — | — |
| 2021-09-21 | $4.48 | $4.48 | 0 | — | — |
| 2021-09-20 | $4.48 | $4.48 | 402 | — | — |
| 2021-09-17 | $4.70 | $4.70 | 0 | — | — |
| 2021-09-16 | $4.70 | $4.70 | 24 | — | — |
| 2021-09-15 | $5.60 | $5.60 | 0 | — | — |
| 2021-09-14 | $5.60 | $5.60 | 512 | — | — |
| 2021-09-13 | $4.03 | $4.03 | 191 | — | — |
| 2021-09-10 | $3.94 | $3.94 | 186 | — | — |
| 2021-09-09 | $4.02 | $4.02 | 22 | — | — |
| 2021-09-08 | $3.92 | $3.92 | 63 | — | — |
| 2021-09-07 | $4.02 | $4.02 | 10 | — | — |
| 2021-09-03 | $3.92 | $3.92 | 0 | — | — |
| 2021-09-02 | $3.92 | $3.92 | 0 | — | — |
| 2021-09-01 | $3.92 | $3.92 | 193 | — | — |
| 2021-08-31 | $4.12 | $4.12 | 0 | — | — |
| 2021-08-30 | $4.12 | $4.12 | 0 | — | — |
| 2021-08-27 | $4.12 | $4.12 | 0 | — | — |
| 2021-08-26 | $4.12 | $4.12 | 64 | — | — |
| 2021-08-25 | $4.12 | $4.12 | 9 | — | — |
| 2021-08-24 | $4.12 | $4.12 | 179 | — | — |
| 2021-08-23 | $3.92 | $3.92 | 95 | — | — |
| 2021-08-20 | $4.35 | $4.35 | 5 | — | — |
| 2021-08-19 | $3.92 | $3.92 | 37 | — | — |
| 2021-08-18 | $4.35 | $4.35 | 4 | — | — |
| 2021-08-17 | $4.35 | $4.35 | 116 | — | — |
| 2021-08-16 | $4.35 | $4.35 | 0 | — | — |
| 2021-08-13 | $4.35 | $4.35 | 0 | — | — |
| 2021-08-12 | $4.35 | $4.35 | 11 | — | — |
| 2021-08-11 | $4.35 | $4.35 | 0 | — | — |
| 2021-08-10 | $4.35 | $4.35 | 18 | — | — |
| 2021-08-09 | $3.92 | $3.92 | 373 | — | — |
| 2021-08-06 | $3.93 | $3.93 | 22 | — | — |
| 2021-08-05 | $3.92 | $3.92 | 1 | — | — |
| 2021-08-04 | $4.35 | $4.35 | 30 | — | — |
| 2021-08-03 | $4.48 | $4.48 | 0 | — | — |
| 2021-08-02 | $4.48 | $4.48 | 174 | — | — |
| 2021-07-30 | $4.48 | $4.48 | 39 | — | — |
| 2021-07-29 | $4.52 | $4.52 | 19 | — | — |
| 2021-07-28 | $3.92 | $3.92 | 2 | — | — |
| 2021-07-27 | $3.92 | $3.92 | 0 | — | — |
| 2021-07-26 | $3.92 | $3.92 | 171 | — | — |
| 2021-07-23 | $4.54 | $4.54 | 0 | — | — |
| 2021-07-22 | $4.54 | $4.54 | 0 | — | — |
| 2021-07-21 | $4.54 | $4.54 | 36 | — | — |
| 2021-07-20 | $3.92 | $3.92 | 13 | — | — |
| 2021-07-19 | $3.92 | $3.92 | 163 | — | — |
| 2021-07-16 | $3.92 | $3.92 | 23 | — | — |
| 2021-07-15 | $4.31 | $4.31 | 0 | — | — |
| 2021-07-14 | $4.31 | $4.31 | 447 | — | — |
| 2021-07-13 | $3.60 | $3.60 | 0 | — | — |
| 2021-07-12 | $3.60 | $3.60 | 1,675 | — | — |
| 2021-07-09 | $4.48 | $4.48 | 113 | — | — |
| 2021-07-08 | $4.48 | $4.48 | 4 | — | — |
| 2021-07-07 | $4.88 | $4.88 | 0 | — | — |
| 2021-07-06 | $4.88 | $4.88 | 2 | — | — |
| 2021-07-02 | $4.88 | $4.88 | 4 | — | — |
| 2021-07-01 | $4.49 | $4.49 | 0 | — | — |
| 2021-06-30 | $4.49 | $4.49 | 13 | — | — |
| 2021-06-29 | $4.49 | $4.49 | 112 | — | — |
| 2021-06-28 | $5.21 | $5.21 | 21 | — | — |
| 2021-06-25 | $5.21 | $5.21 | 201 | — | — |
| 2021-06-24 | $4.48 | $4.48 | 0 | — | — |
| 2021-06-23 | $4.48 | $4.48 | 4 | — | — |
| 2021-06-22 | $4.48 | $4.48 | 14 | — | — |
| 2021-06-21 | $5.59 | $5.59 | 77 | — | — |
| 2021-06-18 | $5.99 | $5.99 | 0 | — | — |
| 2021-06-17 | $5.99 | $5.99 | 491 | — | — |
| 2021-06-16 | $6.16 | $6.16 | 93 | — | — |
| 2021-06-15 | $5.60 | $5.60 | 0 | — | — |
| 2021-06-14 | $5.60 | $5.60 | 12 | — | — |
| 2021-06-11 | $5.60 | $5.60 | 89 | — | — |
| 2021-06-10 | $5.31 | $5.31 | 195 | — | — |
| 2021-06-09 | $4.89 | $4.89 | 172 | — | — |
| 2021-06-08 | $5.00 | $5.00 | 121 | — | — |
| 2021-06-07 | $4.87 | $4.87 | 12 | — | — |
| 2021-06-04 | $4.48 | $4.48 | 27 | — | — |
| 2021-06-03 | $4.93 | $4.93 | 0 | — | — |
| 2021-06-02 | $4.93 | $4.93 | 0 | — | — |
| 2021-06-01 | $4.93 | $4.93 | 95 | — | — |
| 2021-05-28 | $4.93 | $4.93 | 195 | — | — |
| 2021-05-27 | $3.92 | $3.92 | 223 | — | — |
| 2021-05-26 | $3.92 | $3.92 | 536 | — | — |
| 2021-05-25 | $5.06 | $5.06 | 2 | — | — |
| 2021-05-24 | $5.38 | $5.38 | 275 | — | — |
| 2021-05-21 | $4.59 | $4.59 | 29 | — | — |
| 2021-05-20 | $4.60 | $4.60 | 391 | — | — |
| 2021-05-19 | $5.51 | $5.51 | 15 | — | — |
| 2021-05-18 | $5.60 | $5.60 | 86 | — | — |
| 2021-05-17 | $4.82 | $4.82 | 36 | — | — |
| 2021-05-14 | $4.59 | $4.59 | 135 | — | — |
| 2021-05-13 | $4.59 | $4.59 | 0 | — | — |
| 2021-05-12 | $4.59 | $4.59 | 89 | — | — |
| 2021-05-11 | $5.32 | $5.32 | 21 | — | — |
| 2021-05-10 | $6.16 | $6.16 | 446 | — | — |
| 2021-05-07 | $5.48 | $5.48 | 358 | — | — |
| 2021-05-06 | $4.48 | $4.48 | 496 | — | — |
| 2021-05-05 | $5.76 | $5.76 | 13 | — | — |
| 2021-05-04 | $5.80 | $5.80 | 220 | — | — |
| 2021-05-03 | $5.66 | $5.66 | 180 | — | — |
| 2021-04-30 | $5.73 | $5.73 | 430 | — | — |
| 2021-04-29 | $5.73 | $5.73 | 100 | — | — |
| 2021-04-28 | $5.04 | $5.04 | 70 | — | — |
| 2021-04-27 | $5.39 | $5.39 | 383 | — | — |
| 2021-04-26 | $5.04 | $5.04 | 92 | — | — |
| 2021-04-23 | $6.44 | $6.44 | 40 | — | — |
| 2021-04-22 | $5.88 | $5.88 | 46 | — | — |
| 2021-04-21 | $5.88 | $5.88 | 200 | — | — |
| 2021-04-20 | $6.44 | $6.44 | 6 | — | — |
| 2021-04-19 | $6.44 | $6.44 | 4 | — | — |
| 2021-04-16 | $5.05 | $5.05 | 0 | — | — |
| 2021-04-15 | $5.05 | $5.05 | 204 | — | — |
| 2021-04-14 | $6.72 | $6.72 | 10 | — | — |
| 2021-04-13 | $7.83 | $7.83 | 400 | — | — |
| 2021-04-12 | $5.04 | $5.04 | 0 | — | — |
| 2021-04-09 | $5.04 | $5.04 | 0 | — | — |
| 2021-04-08 | $5.04 | $5.04 | 0 | — | — |
| 2021-04-07 | $5.04 | $5.04 | 8 | — | — |
| 2021-04-06 | $5.04 | $5.04 | 22 | — | — |
| 2021-04-05 | $5.15 | $5.15 | 4 | — | — |
| 2021-04-01 | $6.38 | $6.38 | 37 | — | — |
| 2021-03-31 | $5.17 | $5.17 | 45 | — | — |
| 2021-03-30 | $7.84 | $7.84 | 591 | — | — |
| 2021-03-29 | $4.48 | $4.48 | 246 | — | — |
| 2021-03-26 | $5.43 | $5.43 | 38 | — | — |
| 2021-03-25 | $4.59 | $4.59 | 74 | — | — |
| 2021-03-24 | $5.04 | $5.04 | 51 | — | — |
| 2021-03-23 | $5.38 | $5.38 | 0 | — | — |
| 2021-03-22 | $5.38 | $5.38 | 97 | — | — |
| 2021-03-19 | $6.31 | $6.31 | 15 | — | — |
| 2021-03-18 | $5.26 | $5.26 | 0 | — | — |
| 2021-03-17 | $5.26 | $5.26 | 213 | — | — |
| 2021-03-16 | $4.03 | $4.03 | 51 | — | — |
| 2021-03-15 | $5.04 | $5.04 | 121 | — | — |
| 2021-03-12 | $4.48 | $4.48 | 880 | — | — |
| 2021-03-11 | $5.60 | $5.60 | 2,399 | — | — |
| 2021-03-10 | $6.79 | $6.79 | 4,527 | — | — |
| 2021-03-09 | $6.43 | $6.43 | 224 | — | — |
| 2021-03-08 | $4.93 | $4.93 | 264 | — | — |
| 2021-03-05 | $7.41 | $7.41 | 1,332 | — | — |
| 2021-03-04 | $6.72 | $6.72 | 9 | — | — |
| 2021-03-03 | $6.05 | $6.05 | 643 | — | — |
| 2021-03-02 | $6.16 | $6.16 | 194 | — | — |
| 2021-03-01 | $6.72 | $6.72 | 318 | — | — |
| 2021-02-26 | $6.16 | $6.16 | 73 | — | — |
| 2021-02-25 | $7.58 | $7.58 | 685 | — | — |
| 2021-02-24 | $6.72 | $6.72 | 843 | — | — |
| 2021-02-23 | $7.78 | $7.78 | 271 | — | — |
| 2021-02-22 | $5.61 | $5.61 | 3,196 | — | — |
| 2021-02-19 | $10.53 | $10.53 | 247 | — | — |
| 2021-02-18 | $10.64 | $10.64 | 1,081 | — | — |
| 2021-02-17 | $10.98 | $10.98 | 838 | — | — |
| 2021-02-16 | $6.72 | $6.72 | 671 | — | — |
| 2021-02-12 | $8.97 | $8.97 | 1,010 | — | — |
| 2021-02-11 | $16.79 | $16.79 | 378 | — | — |
| 2021-02-10 | $16.80 | $16.80 | 2,024 | — | — |
| 2021-02-09 | $17.92 | $17.92 | 1,403 | — | — |
| 2021-02-08 | $15.90 | $15.90 | 1,476 | — | — |
| 2021-02-05 | $10.64 | $10.64 | 3,435 | — | — |
| 2021-02-04 | $10.08 | $10.08 | 2,372 | — | — |
| 2021-02-03 | $5.60 | $5.60 | 7,044 | — | — |
| 2021-02-02 | $2.58 | $2.58 | 1,154 | — | — |
| 2021-02-01 | $2.00 | $2.00 | 888 | — | — |
| 2021-01-29 | $3.19 | $3.19 | 40 | — | — |
| 2021-01-28 | $2.86 | $2.86 | 966 | — | — |
| 2021-01-27 | $3.32 | $3.32 | 1,192 | — | — |
| 2021-01-26 | $3.11 | $3.11 | 99 | — | — |
| 2021-01-25 | $3.32 | $3.32 | 474 | — | — |
| 2021-01-22 | $3.53 | $3.53 | 125 | — | — |
| 2021-01-21 | $3.01 | $3.01 | 393 | — | — |
| 2021-01-20 | $3.80 | $3.80 | 216 | — | — |
| 2021-01-19 | $3.58 | $3.58 | 3,882 | — | — |
| 2021-01-15 | $2.24 | $2.24 | 17 | — | — |
| 2021-01-14 | $2.93 | $2.93 | 3 | — | — |
| 2021-01-13 | $3.00 | $3.00 | 962 | — | — |
| 2021-01-12 | $3.36 | $3.36 | 863 | — | — |
| 2021-01-11 | $2.80 | $2.80 | 1,473 | — | — |
| 2021-01-08 | $2.24 | $2.24 | 1,055 | — | — |
| 2021-01-07 | $1.98 | $1.98 | 34 | — | — |
| 2021-01-06 | $1.97 | $1.97 | 4 | — | — |
| 2021-01-05 | $1.89 | $1.89 | 4 | — | — |
| 2021-01-04 | $1.89 | $1.89 | 175 | — | — |