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
- 2017-10-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $4.51 | $4.51 | 48,700 |
| 2021-12-30 | $4.62 | $4.62 | 40,600 |
| 2021-12-29 | $4.47 | $4.47 | 330,100 |
| 2021-12-28 | $4.78 | $4.78 | 49,700 |
| 2021-12-27 | $4.86 | $4.86 | 30,100 |
| 2021-12-23 | $5.09 | $5.09 | 66,000 |
| 2021-12-22 | $4.80 | $4.80 | 62,000 |
| 2021-12-21 | $5.25 | $5.25 | 219,000 |
| 2021-12-20 | $4.62 | $4.62 | 91,600 |
| 2021-12-17 | $4.96 | $4.96 | 131,700 |
| 2021-12-16 | $5.38 | $5.38 | 503,900 |
| 2021-12-15 | $6.70 | $6.70 | 1,280,200 |
| 2021-12-14 | $5.41 | $5.41 | 13,400 |
| 2021-12-13 | $5.53 | $5.53 | 15,800 |
| 2021-12-10 | $5.81 | $5.81 | 20,700 |
| 2021-12-09 | $5.71 | $5.71 | 30,100 |
| 2021-12-08 | $5.47 | $5.47 | 49,100 |
| 2021-12-07 | $5.32 | $5.32 | 25,500 |
| 2021-12-06 | $5.31 | $5.31 | 69,900 |
| 2021-12-03 | $5.20 | $5.20 | 23,300 |
| 2021-12-02 | $5.34 | $5.34 | 23,300 |
| 2021-12-01 | $5.57 | $5.57 | 43,500 |
| 2021-11-30 | $5.88 | $5.88 | 42,000 |
| 2021-11-29 | $6.06 | $6.06 | 14,200 |
| 2021-11-26 | $6.14 | $6.14 | 14,400 |
| 2021-11-24 | $5.88 | $5.88 | 44,600 |
| 2021-11-23 | $5.85 | $5.85 | 30,100 |
| 2021-11-22 | $6.06 | $6.06 | 47,900 |
| 2021-11-19 | $6.55 | $6.55 | 46,500 |
| 2021-11-18 | $6.69 | $6.69 | 24,100 |
| 2021-11-17 | $6.88 | $6.88 | 25,100 |
| 2021-11-16 | $6.52 | $6.52 | 72,700 |
| 2021-11-15 | $7.30 | $7.30 | 62,000 |
| 2021-11-12 | $7.29 | $7.29 | 45,600 |
| 2021-11-11 | $7.24 | $7.24 | 24,100 |
| 2021-11-10 | $7.19 | $7.19 | 37,600 |
| 2021-11-09 | $6.93 | $6.93 | 140,100 |
| 2021-11-08 | $7.40 | $7.40 | 187,900 |
| 2021-11-05 | $6.96 | $6.96 | 43,900 |
| 2021-11-04 | $7.27 | $7.27 | 95,400 |
| 2021-11-03 | $7.05 | $7.05 | 38,600 |
| 2021-11-02 | $6.82 | $6.82 | 50,100 |
| 2021-11-01 | $6.84 | $6.84 | 134,700 |
| 2021-10-29 | $6.53 | $6.53 | 35,300 |
| 2021-10-28 | $6.61 | $6.61 | 151,400 |
| 2021-10-27 | $6.71 | $6.71 | 51,400 |
| 2021-10-26 | $7.02 | $7.02 | 53,400 |
| 2021-10-25 | $6.76 | $6.76 | 38,000 |
| 2021-10-22 | $7.01 | $7.01 | 68,600 |
| 2021-10-21 | $7.51 | $7.51 | 68,200 |
| 2021-10-20 | $7.74 | $7.74 | 25,600 |
| 2021-10-19 | $7.79 | $7.79 | 226,800 |
| 2021-10-18 | $7.42 | $7.42 | 35,800 |
| 2021-10-15 | $7.53 | $7.53 | 58,300 |
| 2021-10-14 | $7.64 | $7.64 | 30,000 |
| 2021-10-13 | $7.43 | $7.43 | 37,700 |
| 2021-10-12 | $7.54 | $7.54 | 51,300 |
| 2021-10-11 | $7.68 | $7.68 | 62,600 |
| 2021-10-08 | $7.93 | $7.93 | 63,600 |
| 2021-10-07 | $7.81 | $7.81 | 58,300 |
| 2021-10-06 | $7.66 | $7.66 | 21,600 |
| 2021-10-05 | $7.82 | $7.82 | 57,200 |
| 2021-10-04 | $7.78 | $7.78 | 27,700 |
| 2021-10-01 | $7.81 | $7.81 | 53,200 |
| 2021-09-30 | $7.90 | $7.90 | 86,400 |
| 2021-09-29 | $8.14 | $8.14 | 130,900 |
| 2021-09-28 | $8.90 | $8.90 | 193,100 |
| 2021-09-27 | $8.72 | $8.72 | 154,000 |
| 2021-09-24 | $8.68 | $8.68 | 412,800 |
| 2021-09-23 | $10.17 | $10.17 | 1,336,500 |
| 2021-09-22 | $8.48 | $8.48 | 107,800 |
| 2021-09-21 | $8.18 | $8.18 | 65,000 |
| 2021-09-20 | $7.85 | $7.85 | 155,100 |
| 2021-09-17 | $8.39 | $8.39 | 204,300 |
| 2021-09-16 | $8.60 | $8.60 | 255,000 |
| 2021-09-15 | $7.87 | $7.87 | 195,600 |
| 2021-09-14 | $7.96 | $7.96 | 308,700 |
| 2021-09-13 | $8.57 | $8.57 | 257,000 |
| 2021-09-10 | $8.50 | $8.50 | 225,900 |
| 2021-09-09 | $9.11 | $9.11 | 207,200 |
| 2021-09-08 | $9.32 | $9.32 | 515,400 |
| 2021-09-07 | $8.56 | $8.56 | 247,600 |
| 2021-09-03 | $9.06 | $9.06 | 281,400 |
| 2021-09-02 | $9.03 | $9.03 | 1,246,600 |
| 2021-09-01 | $10.92 | $10.92 | 1,768,600 |
| 2021-08-31 | $11.19 | $11.19 | 50,275,400 |
| 2021-08-30 | $8.31 | $8.31 | 836,500 |
| 2021-08-27 | $7.19 | $7.19 | 188,000 |
| 2021-08-26 | $7.65 | $7.65 | 84,700 |
| 2021-08-25 | $8.32 | $8.32 | 79,200 |
| 2021-08-24 | $8.18 | $8.18 | 76,600 |
| 2021-08-23 | $7.81 | $7.81 | 116,000 |
| 2021-08-20 | $7.85 | $7.85 | 379,200 |
| 2021-08-19 | $7.25 | $7.25 | 261,800 |
| 2021-08-18 | $6.87 | $6.87 | 1,719,700 |
| 2021-08-17 | $6.22 | $6.22 | 180,500 |
| 2021-08-16 | $6.75 | $6.75 | 114,900 |
| 2021-08-13 | $7.49 | $7.49 | 126,000 |
| 2021-08-12 | $7.94 | $7.94 | 107,000 |
| 2021-08-11 | $8.10 | $8.10 | 106,800 |
| 2021-08-10 | $8.20 | $8.20 | 169,500 |
| 2021-08-09 | $8.43 | $8.43 | 46,600 |
| 2021-08-06 | $8.27 | $8.27 | 121,700 |
| 2021-08-05 | $8.48 | $8.48 | 198,600 |
| 2021-08-04 | $8.22 | $8.22 | 166,200 |
| 2021-08-03 | $8.60 | $8.60 | 202,100 |
| 2021-08-02 | $9.20 | $9.20 | 81,100 |
| 2021-07-30 | $9.62 | $9.62 | 450,700 |
| 2021-07-29 | $9.59 | $9.59 | 540,000 |
| 2021-07-28 | $9.31 | $9.31 | 155,800 |
| 2021-07-27 | $8.98 | $8.98 | 161,400 |
| 2021-07-26 | $9.08 | $9.08 | 141,400 |
| 2021-07-23 | $8.90 | $8.90 | 242,300 |
| 2021-07-22 | $9.04 | $9.04 | 791,500 |
| 2021-07-21 | $8.24 | $8.24 | 293,600 |
| 2021-07-20 | $8.15 | $8.15 | 224,600 |
| 2021-07-19 | $8.09 | $8.09 | 176,900 |
| 2021-07-16 | $8.96 | $8.96 | 195,200 |
| 2021-07-15 | $9.65 | $9.65 | 161,400 |
| 2021-07-14 | $10.32 | $10.32 | 849,800 |
| 2021-07-13 | $11.68 | $11.68 | 712,500 |
| 2021-07-12 | $12.10 | $12.10 | 1,333,100 |
| 2021-07-09 | $11.51 | $11.51 | 976,600 |
| 2021-07-08 | $11.07 | $11.07 | 544,100 |
| 2021-07-07 | $10.67 | $10.67 | 512,800 |
| 2021-07-06 | $11.76 | $11.76 | 562,100 |
| 2021-07-02 | $11.91 | $11.91 | 765,100 |
| 2021-07-01 | $12.81 | $12.81 | 1,490,100 |
| 2021-06-30 | $13.73 | $13.73 | 865,700 |
| 2021-06-29 | $13.55 | $13.55 | 1,065,200 |
| 2021-06-28 | $13.36 | $13.36 | 443,400 |
| 2021-06-25 | $13.63 | $13.63 | 830,700 |
| 2021-06-24 | $14.48 | $14.48 | 2,145,000 |
| 2021-06-23 | $12.52 | $12.52 | 533,400 |
| 2021-06-22 | $12.17 | $12.17 | 798,500 |
| 2021-06-21 | $11.69 | $11.69 | 247,700 |
| 2021-06-18 | $11.59 | $11.59 | 379,300 |
| 2021-06-17 | $11.71 | $11.71 | 272,300 |
| 2021-06-16 | $12.02 | $12.02 | 339,100 |
| 2021-06-15 | $12.12 | $12.12 | 300,800 |
| 2021-06-14 | $12.90 | $12.90 | 350,100 |
| 2021-06-11 | $13.69 | $13.69 | 541,600 |
| 2021-06-10 | $13.26 | $13.26 | 956,400 |
| 2021-06-09 | $14.29 | $14.29 | 3,308,100 |
| 2021-06-08 | $16.30 | $16.30 | 3,583,200 |
| 2021-06-07 | $14.14 | $14.14 | 1,416,500 |
| 2021-06-04 | $14.66 | $14.66 | 7,415,100 |
| 2021-06-03 | $11.98 | $11.98 | 1,017,900 |
| 2021-06-02 | $11.96 | $11.96 | 1,065,000 |
| 2021-06-01 | $12.04 | $12.04 | 488,300 |
| 2021-05-28 | $12.05 | $12.05 | 565,600 |
| 2021-05-27 | $12.88 | $12.88 | 1,068,600 |
| 2021-05-26 | $13.32 | $13.32 | 1,584,200 |
| 2021-05-25 | $13.20 | $13.20 | 1,004,600 |
| 2021-05-24 | $13.51 | $13.51 | 7,514,900 |
| 2021-05-21 | $11.10 | $11.10 | 1,009,400 |
| 2021-05-20 | $11.09 | $11.09 | 1,567,800 |
| 2021-05-19 | $10.70 | $10.70 | 1,042,300 |
| 2021-05-18 | $12.56 | $12.56 | 1,382,600 |
| 2021-05-17 | $13.00 | $13.00 | 832,800 |
| 2021-05-14 | $14.89 | $14.89 | 954,800 |
| 2021-05-13 | $15.09 | $15.09 | 2,736,600 |
| 2021-05-12 | $16.19 | $16.19 | 1,086,700 |
| 2021-05-11 | $17.82 | $17.82 | 3,579,500 |
| 2021-05-10 | $17.15 | $17.15 | 11,483,000 |
| 2021-05-07 | $18.60 | $18.60 | 54,868,800 |
| 2021-05-06 | $14.98 | $14.98 | 10,020,500 |
| 2021-05-05 | $19.49 | $19.49 | 90,459,800 |
| 2021-05-04 | $9.93 | $9.93 | 5,930,500 |
| 2021-05-03 | $14.62 | $14.62 | 71,886,100 |
| 2021-04-30 | $7.22 | $7.22 | 36,940,200 |
| 2021-04-29 | $5.23 | $5.23 | 1,744,400 |
| 2021-04-28 | $6.37 | $6.37 | 4,156,800 |
| 2021-04-27 | $4.40 | $4.40 | 172,300 |
| 2021-04-26 | $4.21 | $4.21 | 63,100 |
| 2021-04-23 | $4.03 | $4.03 | 27,400 |
| 2021-04-22 | $3.99 | $3.99 | 61,300 |
| 2021-04-21 | $4.09 | $4.09 | 31,500 |
| 2021-04-20 | $3.92 | $3.92 | 63,000 |
| 2021-04-19 | $4.06 | $4.06 | 118,200 |
| 2021-04-16 | $4.25 | $4.25 | 193,800 |
| 2021-04-15 | $4.46 | $4.46 | 95,100 |
| 2021-04-14 | $4.81 | $4.81 | 29,200 |
| 2021-04-13 | $4.81 | $4.81 | 163,800 |
| 2021-04-12 | $5.08 | $5.08 | 178,700 |
| 2021-04-09 | $5.14 | $5.14 | 103,700 |
| 2021-04-08 | $5.34 | $5.34 | 295,200 |
| 2021-04-07 | $5.16 | $5.16 | 159,800 |
| 2021-04-06 | $5.90 | $5.90 | 291,200 |
| 2021-04-05 | $6.42 | $6.42 | 2,999,900 |
| 2021-04-01 | $5.17 | $5.17 | 723,400 |
| 2021-03-31 | $4.58 | $4.58 | 586,600 |
| 2021-03-30 | $4.38 | $4.38 | 100,800 |
| 2021-03-29 | $4.40 | $4.40 | 112,600 |
| 2021-03-26 | $4.55 | $4.55 | 35,100 |
| 2021-03-25 | $4.77 | $4.77 | 95,900 |
| 2021-03-24 | $5.06 | $5.06 | 111,000 |
| 2021-03-23 | $5.53 | $5.53 | 173,400 |
| 2021-03-22 | $6.10 | $6.10 | 50,300 |
| 2021-03-19 | $6.07 | $6.07 | 97,800 |
| 2021-03-18 | $5.76 | $5.76 | 75,800 |
| 2021-03-17 | $5.98 | $5.98 | 77,700 |
| 2021-03-16 | $6.12 | $6.12 | 1,210,200 |
| 2021-03-15 | $5.70 | $5.70 | 90,900 |
| 2021-03-12 | $5.50 | $5.50 | 36,300 |
| 2021-03-11 | $5.68 | $5.68 | 77,200 |
| 2021-03-10 | $5.22 | $5.22 | 173,600 |
| 2021-03-09 | $5.12 | $5.12 | 372,200 |
| 2021-03-08 | $5.04 | $5.04 | 679,000 |
| 2021-03-05 | $5.07 | $5.07 | 411,200 |
| 2021-03-04 | $5.16 | $5.16 | 232,400 |
| 2021-03-03 | $5.93 | $5.93 | 198,500 |
| 2021-03-02 | $5.95 | $5.95 | 172,400 |
| 2021-03-01 | $5.87 | $5.87 | 77,700 |
| 2021-02-26 | $5.39 | $5.39 | 120,500 |
| 2021-02-25 | $5.81 | $5.81 | 276,400 |
| 2021-02-24 | $5.85 | $5.85 | 137,900 |
| 2021-02-23 | $5.80 | $5.80 | 360,900 |
| 2021-02-22 | $6.99 | $6.99 | 2,097,800 |
| 2021-02-19 | $6.47 | $6.47 | 187,300 |
| 2021-02-18 | $6.64 | $6.64 | 165,700 |
| 2021-02-17 | $7.05 | $7.05 | 238,400 |
| 2021-02-16 | $7.18 | $7.18 | 562,400 |
| 2021-02-12 | $6.98 | $6.98 | 508,200 |
| 2021-02-11 | $7.25 | $7.25 | 595,900 |
| 2021-02-10 | $6.37 | $6.37 | 697,400 |
| 2021-02-09 | $7.14 | $7.14 | 422,500 |
| 2021-02-08 | $6.90 | $6.90 | 375,100 |
| 2021-02-05 | $7.21 | $7.21 | 1,319,500 |
| 2021-02-04 | $6.05 | $6.05 | 209,500 |
| 2021-02-03 | $6.17 | $6.17 | 440,800 |
| 2021-02-02 | $5.86 | $5.86 | 619,900 |
| 2021-02-01 | $5.83 | $5.83 | 491,800 |
| 2021-01-29 | $6.97 | $6.97 | 1,492,300 |
| 2021-01-28 | $7.08 | $7.08 | 2,833,700 |
| 2021-01-27 | $5.30 | $5.30 | 4,497,500 |
| 2021-01-26 | $5.10 | $5.10 | 3,958,400 |
| 2021-01-25 | $3.85 | $3.85 | 350,600 |
| 2021-01-22 | $3.59 | $3.59 | 246,300 |
| 2021-01-21 | $3.74 | $3.74 | 2,988,600 |
| 2021-01-20 | $3.26 | $3.26 | 156,600 |
| 2021-01-19 | $3.44 | $3.44 | 194,700 |
| 2021-01-15 | $3.45 | $3.45 | 276,800 |
| 2021-01-14 | $3.82 | $3.82 | 209,900 |
| 2021-01-13 | $4.15 | $4.15 | 388,900 |
| 2021-01-12 | $4.45 | $4.45 | 1,538,600 |
| 2021-01-11 | $3.68 | $3.68 | 345,800 |
| 2021-01-08 | $3.44 | $3.44 | 509,800 |
| 2021-01-07 | $3.18 | $3.18 | 295,600 |
| 2021-01-06 | $3.27 | $3.27 | 234,700 |
| 2021-01-05 | $3.50 | $3.50 | 727,500 |
| 2021-01-04 | $3.09 | $3.09 | 712,700 |