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
- 2013-01-14 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 | $4.78 | $4.78 | 54,900 | — | — |
| 2021-12-30 | $4.85 | $4.85 | 53,000 | — | — |
| 2021-12-29 | $4.82 | $4.82 | 14,700 | — | — |
| 2021-12-28 | $4.75 | $4.75 | 112,700 | — | — |
| 2021-12-27 | $4.64 | $4.64 | 47,900 | — | — |
| 2021-12-23 | $4.66 | $4.66 | 34,400 | — | — |
| 2021-12-22 | $4.65 | $4.65 | 34,300 | — | — |
| 2021-12-21 | $4.75 | $4.75 | 263,900 | — | — |
| 2021-12-20 | $4.50 | $4.50 | 63,800 | — | — |
| 2021-12-17 | $4.44 | $4.44 | 148,500 | — | — |
| 2021-12-16 | $4.45 | $4.45 | 24,100 | — | — |
| 2021-12-15 | $4.77 | $4.77 | 35,400 | — | — |
| 2021-12-14 | $4.65 | $4.65 | 23,600 | — | — |
| 2021-12-13 | $5.08 | $5.08 | 57,700 | — | — |
| 2021-12-10 | $5.03 | $5.03 | 76,200 | — | — |
| 2021-12-09 | $4.57 | $4.57 | 28,100 | — | — |
| 2021-12-08 | $4.97 | $4.97 | 22,400 | — | — |
| 2021-12-07 | $4.72 | $4.72 | 52,900 | — | — |
| 2021-12-06 | $4.51 | $4.51 | 36,000 | — | — |
| 2021-12-03 | $4.21 | $4.21 | 9,200 | — | — |
| 2021-12-02 | $4.42 | $4.42 | 34,900 | — | — |
| 2021-12-01 | $4.65 | $4.65 | 14,800 | — | — |
| 2021-11-30 | $5.08 | $5.08 | 54,100 | — | — |
| 2021-11-29 | $5.26 | $5.26 | 35,600 | — | — |
| 2021-11-26 | $5.36 | $5.36 | 3,800 | — | — |
| 2021-11-24 | $5.50 | $5.50 | 11,300 | — | — |
| 2021-11-23 | $5.42 | $5.42 | 15,900 | — | — |
| 2021-11-22 | $5.40 | $5.40 | 30,400 | — | — |
| 2021-11-19 | $5.80 | $5.80 | 9,100 | — | — |
| 2021-11-18 | $6.02 | $6.02 | 24,200 | — | — |
| 2021-11-17 | $5.85 | $5.85 | 19,900 | — | — |
| 2021-11-16 | $6.00 | $6.00 | 33,300 | — | — |
| 2021-11-15 | $6.20 | $6.20 | 29,200 | — | — |
| 2021-11-12 | $6.30 | $6.30 | 10,100 | — | — |
| 2021-11-11 | $6.22 | $6.22 | 21,800 | — | — |
| 2021-11-10 | $6.46 | $6.46 | 22,500 | — | — |
| 2021-11-09 | $6.71 | $6.71 | 44,200 | — | — |
| 2021-11-08 | $6.64 | $6.64 | 24,100 | — | — |
| 2021-11-05 | $6.51 | $6.51 | 13,900 | — | — |
| 2021-11-04 | $6.60 | $6.60 | 56,600 | — | — |
| 2021-11-03 | $6.63 | $6.63 | 19,100 | — | — |
| 2021-11-02 | $6.60 | $6.60 | 178,100 | — | — |
| 2021-11-01 | $6.52 | $6.52 | 34,200 | — | — |
| 2021-10-29 | $6.40 | $6.40 | 35,100 | — | — |
| 2021-10-28 | $6.50 | $6.50 | 199,900 | — | — |
| 2021-10-27 | $6.50 | $6.50 | 92,600 | — | — |
| 2021-10-26 | $6.50 | $6.50 | 132,700 | — | — |
| 2021-10-25 | $6.50 | $6.50 | 68,900 | — | — |
| 2021-10-22 | $6.50 | $6.50 | 72,400 | — | — |
| 2021-10-21 | $6.50 | $6.50 | 84,100 | — | — |
| 2021-10-20 | $6.50 | $6.50 | 97,700 | — | — |
| 2021-10-19 | $6.60 | $6.60 | 60,200 | — | — |
| 2021-10-18 | $6.66 | $6.66 | 144,800 | — | — |
| 2021-10-15 | $6.65 | $6.65 | 181,000 | — | — |
| 2021-10-14 | $6.68 | $6.68 | 590,800 | — | — |
| 2021-10-13 | $6.53 | $6.53 | 1,570,600 | — | — |
| 2021-10-12 | $7.61 | $7.61 | 14,100 | — | — |
| 2021-10-11 | $7.61 | $7.61 | 9,800 | — | — |
| 2021-10-08 | $7.42 | $7.42 | 8,700 | — | — |
| 2021-10-07 | $7.07 | $7.07 | 7,400 | — | — |
| 2021-10-06 | $7.16 | $7.16 | 5,500 | — | — |
| 2021-10-05 | $7.16 | $7.16 | 12,200 | — | — |
| 2021-10-04 | $7.30 | $7.30 | 11,400 | — | — |
| 2021-10-01 | $7.60 | $7.60 | 4,900 | — | — |
| 2021-09-30 | $7.48 | $7.48 | 2,500 | — | — |
| 2021-09-29 | $7.45 | $7.45 | 8,600 | — | — |
| 2021-09-28 | $7.61 | $7.61 | 5,500 | — | — |
| 2021-09-27 | $7.80 | $7.80 | 7,300 | — | — |
| 2021-09-24 | $8.05 | $8.05 | 9,800 | — | — |
| 2021-09-23 | $8.34 | $8.34 | 7,900 | — | — |
| 2021-09-22 | $8.07 | $8.07 | 14,600 | — | — |
| 2021-09-21 | $8.23 | $8.23 | 13,400 | — | — |
| 2021-09-20 | $8.23 | $8.23 | 16,900 | — | — |
| 2021-09-17 | $8.10 | $8.10 | 61,000 | — | — |
| 2021-09-16 | $8.83 | $8.83 | 17,900 | — | — |
| 2021-09-15 | $9.67 | $9.67 | 15,100 | — | — |
| 2021-09-14 | $9.89 | $9.89 | 5,300 | — | — |
| 2021-09-13 | $9.75 | $9.75 | 10,600 | — | — |
| 2021-09-10 | $10.70 | $10.70 | 41,500 | — | — |
| 2021-09-09 | $10.00 | $10.00 | 16,000 | — | — |
| 2021-09-08 | $9.90 | $9.90 | 34,800 | — | — |
| 2021-09-07 | $9.74 | $9.74 | 17,200 | — | — |
| 2021-09-03 | $9.24 | $9.24 | 2,200 | — | — |
| 2021-09-02 | $9.22 | $9.22 | 8,400 | — | — |
| 2021-09-01 | $9.20 | $9.20 | 10,800 | — | — |
| 2021-08-31 | $9.24 | $9.24 | 11,900 | — | — |
| 2021-08-30 | $9.50 | $9.50 | 23,500 | — | — |
| 2021-08-27 | $9.18 | $9.18 | 25,200 | — | — |
| 2021-08-26 | $9.74 | $9.74 | 4,600 | — | — |
| 2021-08-25 | $9.51 | $9.51 | 12,200 | — | — |
| 2021-08-24 | $9.99 | $9.98 | 2,600 | — | — |
| 2021-08-23 | $10.00 | $10.00 | 13,800 | — | — |
| 2021-08-20 | $9.91 | $9.91 | 16,000 | — | — |
| 2021-08-19 | $9.33 | $9.33 | 7,800 | — | — |
| 2021-08-18 | $10.00 | $10.00 | 8,200 | — | — |
| 2021-08-17 | $10.36 | $10.36 | 5,400 | — | — |
| 2021-08-16 | $11.04 | $11.04 | 4,000 | — | — |
| 2021-08-13 | $11.04 | $11.04 | 9,200 | — | — |
| 2021-08-12 | $11.06 | $11.06 | 5,400 | — | — |
| 2021-08-11 | $11.30 | $11.30 | 13,000 | — | — |
| 2021-08-10 | $11.35 | $11.35 | 22,300 | — | — |
| 2021-08-09 | $10.67 | $10.67 | 42,600 | — | — |
| 2021-08-06 | $11.11 | $11.11 | 7,500 | — | — |
| 2021-08-05 | $11.29 | $11.29 | 6,400 | — | — |
| 2021-08-04 | $11.12 | $11.12 | 64,400 | — | — |
| 2021-08-03 | $11.00 | $11.00 | 6,300 | — | — |
| 2021-08-02 | $11.12 | $11.12 | 32,000 | — | — |
| 2021-07-30 | $11.14 | $11.14 | 5,600 | — | — |
| 2021-07-29 | $11.10 | $11.10 | 19,700 | — | — |
| 2021-07-28 | $10.25 | $10.25 | 11,200 | — | — |
| 2021-07-27 | $9.93 | $9.93 | 4,000 | — | — |
| 2021-07-26 | $10.01 | $10.01 | 9,800 | — | — |
| 2021-07-23 | $10.16 | $10.16 | 4,800 | — | — |
| 2021-07-22 | $10.50 | $10.50 | 9,000 | — | — |
| 2021-07-21 | $10.76 | $10.76 | 9,100 | — | — |
| 2021-07-20 | $10.60 | $10.60 | 5,900 | — | — |
| 2021-07-19 | $10.05 | $10.05 | 11,900 | — | — |
| 2021-07-16 | $10.46 | $10.46 | 7,800 | — | — |
| 2021-07-15 | $10.65 | $10.65 | 12,800 | — | — |
| 2021-07-14 | $10.26 | $10.26 | 17,900 | — | — |
| 2021-07-13 | $10.61 | $10.61 | 12,800 | — | — |
| 2021-07-12 | $11.12 | $11.12 | 40,200 | — | — |
| 2021-07-09 | $10.81 | $10.81 | 12,100 | — | — |
| 2021-07-08 | $10.40 | $10.40 | 48,600 | — | — |
| 2021-07-07 | $11.43 | $11.43 | 43,100 | — | — |
| 2021-07-06 | $12.48 | $12.48 | 16,800 | — | — |
| 2021-07-02 | $12.86 | $12.86 | 31,400 | — | — |
| 2021-07-01 | $13.66 | $13.66 | 28,700 | — | — |
| 2021-06-30 | $14.27 | $14.27 | 26,600 | — | — |
| 2021-06-29 | $14.05 | $14.05 | 45,200 | — | — |
| 2021-06-28 | $15.47 | $15.47 | 125,100 | — | — |
| 2021-06-25 | $15.99 | $15.99 | 248,000 | — | — |
| 2021-06-24 | $12.78 | $12.78 | 6,600 | — | — |
| 2021-06-23 | $13.00 | $13.00 | 14,200 | — | — |
| 2021-06-22 | $12.52 | $12.52 | 14,000 | — | — |
| 2021-06-21 | $12.45 | $12.45 | 16,900 | — | — |
| 2021-06-18 | $13.10 | $13.10 | 64,000 | — | — |
| 2021-06-17 | $12.70 | $12.70 | 60,600 | — | — |
| 2021-06-16 | $11.08 | $11.08 | 31,400 | — | — |
| 2021-06-15 | $11.86 | $11.86 | 9,800 | — | — |
| 2021-06-14 | $12.28 | $12.28 | 4,000 | — | — |
| 2021-06-11 | $12.25 | $12.25 | 9,600 | — | — |
| 2021-06-10 | $12.35 | $12.35 | 32,200 | — | — |
| 2021-06-09 | $12.64 | $12.64 | 23,600 | — | — |
| 2021-06-08 | $11.90 | $11.90 | 54,000 | — | — |
| 2021-06-07 | $12.76 | $12.76 | 37,700 | — | — |
| 2021-06-04 | $12.88 | $12.88 | 31,100 | — | — |
| 2021-06-03 | $12.69 | $12.69 | 47,300 | — | — |
| 2021-06-02 | $13.18 | $13.18 | 106,700 | — | — |
| 2021-06-01 | $13.20 | $13.20 | 379,200 | — | — |
| 2021-05-28 | $10.33 | $10.33 | 136,700 | — | — |
| 2021-05-27 | $10.79 | $10.79 | 1,956,800 | — | — |
| 2021-05-26 | $7.69 | $7.69 | 42,000 | — | — |
| 2021-05-25 | $7.44 | $7.44 | 51,000 | — | — |
| 2021-05-24 | $6.45 | $6.45 | 3,600 | — | — |
| 2021-05-21 | $6.24 | $6.24 | 50,500 | — | — |
| 2021-05-20 | $6.51 | $6.51 | 14,300 | — | — |
| 2021-05-19 | $6.50 | $6.50 | 16,800 | — | — |
| 2021-05-18 | $6.61 | $6.61 | 35,900 | — | — |
| 2021-05-17 | $6.90 | $6.90 | 19,100 | — | — |
| 2021-05-14 | $6.98 | $6.98 | 18,800 | — | — |
| 2021-05-13 | $6.66 | $6.66 | 10,400 | — | — |
| 2021-05-12 | $6.77 | $6.77 | 27,600 | — | — |
| 2021-05-11 | $6.41 | $6.41 | 40,000 | — | — |
| 2021-05-10 | $6.42 | $6.42 | 59,200 | — | — |
| 2021-05-07 | $6.50 | $6.50 | 25,000 | — | — |
| 2021-05-06 | $6.92 | $6.92 | 18,600 | — | — |
| 2021-05-05 | $7.10 | $7.10 | 32,300 | — | — |
| 2021-05-04 | $7.00 | $7.00 | 101,900 | — | — |
| 2021-05-03 | $7.22 | $7.22 | 249,300 | — | — |
| 2021-04-30 | $6.70 | $6.70 | 11,700 | — | — |
| 2021-04-29 | $6.53 | $6.53 | 8,200 | — | — |
| 2021-04-28 | $6.52 | $6.52 | 53,600 | — | — |
| 2021-04-27 | $6.51 | $6.51 | 14,000 | — | — |
| 2021-04-26 | $6.36 | $6.36 | 7,900 | — | — |
| 2021-04-23 | $6.31 | $6.31 | 8,600 | — | — |
| 2021-04-22 | $6.31 | $6.31 | 4,300 | — | — |
| 2021-04-21 | $6.48 | $6.48 | 800 | — | — |
| 2021-04-20 | $6.48 | $6.48 | 600 | — | — |
| 2021-04-19 | $6.48 | $6.48 | 3,400 | — | — |
| 2021-04-16 | $6.20 | $6.20 | 5,200 | — | — |
| 2021-04-15 | $6.11 | $6.11 | 14,100 | — | — |
| 2021-04-14 | $6.52 | $6.52 | 5,900 | — | — |
| 2021-04-13 | $6.49 | $6.49 | 29,400 | — | — |
| 2021-04-12 | $6.36 | $6.36 | 15,900 | — | — |
| 2021-04-09 | $6.89 | $6.89 | 9,900 | — | — |
| 2021-04-08 | $6.96 | $6.96 | 2,700 | — | — |
| 2021-04-07 | $7.13 | $7.13 | 7,700 | — | — |
| 2021-04-06 | $7.13 | $7.13 | 2,100 | — | — |
| 2021-04-05 | $7.14 | $7.14 | 7,300 | — | — |
| 2021-04-01 | $7.17 | $7.17 | 700 | — | — |
| 2021-03-31 | $7.06 | $7.06 | 11,500 | — | — |
| 2021-03-30 | $7.01 | $7.01 | 3,100 | — | — |
| 2021-03-29 | $6.83 | $6.83 | 4,800 | — | — |
| 2021-03-26 | $7.20 | $7.20 | 1,600 | — | — |
| 2021-03-25 | $6.90 | $6.90 | 18,200 | — | — |
| 2021-03-24 | $7.49 | $7.49 | 4,500 | — | — |
| 2021-03-23 | $7.12 | $7.12 | 37,200 | — | — |
| 2021-03-22 | $7.80 | $7.80 | 19,800 | — | — |
| 2021-03-19 | $7.80 | $7.80 | 23,500 | — | — |
| 2021-03-18 | $8.05 | $8.05 | 12,700 | — | — |
| 2021-03-17 | $8.23 | $8.23 | 8,000 | — | — |
| 2021-03-16 | $8.54 | $8.54 | 12,100 | — | — |
| 2021-03-15 | $8.75 | $8.75 | 17,100 | — | — |
| 2021-03-12 | $9.11 | $9.11 | 12,400 | — | — |
| 2021-03-11 | $9.42 | $9.42 | 12,200 | — | — |
| 2021-03-10 | $9.97 | $9.97 | 18,400 | — | — |
| 2021-03-09 | $11.27 | $11.27 | 8,400 | — | — |
| 2021-03-08 | $11.25 | $11.25 | 12,900 | — | — |
| 2021-03-05 | $9.00 | $9.00 | 3,300 | — | — |
| 2021-03-04 | $9.56 | $9.56 | 8,100 | — | — |
| 2021-03-03 | $10.10 | $10.10 | 3,200 | — | — |
| 2021-03-02 | $10.45 | $10.45 | 4,400 | — | — |
| 2021-03-01 | $11.04 | $11.04 | 8,300 | — | — |
| 2021-02-26 | $11.50 | $11.50 | 7,700 | — | — |
| 2021-02-25 | $11.49 | $11.49 | 2,800 | — | — |
| 2021-02-24 | $11.79 | $11.79 | 2,700 | — | — |
| 2021-02-23 | $12.44 | $12.44 | 2,500 | — | — |
| 2021-02-22 | $12.10 | $12.10 | 5,000 | — | — |
| 2021-02-19 | $12.00 | $12.00 | 7,700 | — | — |
| 2021-02-18 | $12.40 | $12.40 | 4,200 | — | — |
| 2021-02-17 | $11.98 | $11.98 | 6,600 | — | — |
| 2021-02-16 | $12.11 | $12.11 | 11,200 | — | — |
| 2021-02-12 | $12.15 | $12.15 | 16,400 | — | — |
| 2021-02-11 | $13.40 | $13.40 | 10,000 | — | — |
| 2021-02-10 | $12.70 | $12.70 | 7,100 | — | — |
| 2021-02-09 | $13.97 | $13.97 | 10,200 | — | — |
| 2021-02-08 | $13.62 | $13.62 | 3,300 | — | — |
| 2021-02-05 | $13.94 | $13.94 | 12,800 | — | — |
| 2021-02-04 | $14.60 | $14.60 | 16,100 | — | — |
| 2021-02-03 | $15.04 | $15.04 | 11,800 | — | — |
| 2021-02-02 | $17.30 | $17.30 | 1,000 | — | — |
| 2021-02-01 | $15.65 | $15.65 | 12,100 | — | — |
| 2021-01-29 | $15.97 | $15.97 | 1,500 | — | — |
| 2021-01-28 | $15.96 | $15.96 | 2,400 | — | — |
| 2021-01-27 | $15.66 | $15.66 | 2,600 | — | — |
| 2021-01-26 | $15.00 | $15.00 | 10,000 | — | — |
| 2021-01-25 | $15.07 | $15.07 | 2,000 | — | — |
| 2021-01-22 | $15.23 | $15.23 | 3,500 | — | — |
| 2021-01-21 | $14.60 | $14.60 | 3,000 | — | — |
| 2021-01-20 | $14.97 | $14.97 | 2,300 | — | — |
| 2021-01-19 | $13.96 | $13.96 | 1,600 | — | — |
| 2021-01-15 | $13.55 | $13.55 | 3,200 | — | — |
| 2021-01-14 | $13.00 | $13.00 | 3,600 | — | — |
| 2021-01-13 | $13.44 | $13.44 | 11,700 | — | — |
| 2021-01-12 | $13.04 | $13.04 | 6,200 | — | — |
| 2021-01-11 | $12.20 | $12.20 | 4,900 | — | — |
| 2021-01-08 | $13.00 | $13.00 | 5,200 | — | — |
| 2021-01-07 | $12.98 | $12.98 | 900 | — | — |
| 2021-01-06 | $12.70 | $12.70 | 5,400 | — | — |
| 2021-01-05 | $12.73 | $12.73 | 8,300 | — | — |
| 2021-01-04 | $12.75 | $12.75 | 2,100 | — | — |