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
- 1999-04-26 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 | $4.08 | $4.08 | 199,000 | — | — |
| 2021-12-30 | $4.16 | $4.16 | 105,300 | — | — |
| 2021-12-29 | $4.14 | $4.14 | 194,300 | — | — |
| 2021-12-28 | $4.32 | $4.32 | 113,100 | — | — |
| 2021-12-27 | $4.60 | $4.60 | 61,500 | — | — |
| 2021-12-23 | $4.65 | $4.65 | 60,100 | — | — |
| 2021-12-22 | $4.71 | $4.71 | 46,700 | — | — |
| 2021-12-21 | $4.75 | $4.75 | 48,100 | — | — |
| 2021-12-20 | $4.59 | $4.59 | 83,700 | — | — |
| 2021-12-17 | $4.82 | $4.82 | 45,900 | — | — |
| 2021-12-16 | $4.67 | $4.67 | 33,500 | — | — |
| 2021-12-15 | $4.95 | $4.95 | 65,900 | — | — |
| 2021-12-14 | $4.66 | $4.66 | 89,600 | — | — |
| 2021-12-13 | $4.82 | $4.82 | 52,100 | — | — |
| 2021-12-10 | $5.10 | $5.10 | 28,500 | — | — |
| 2021-12-09 | $5.18 | $5.18 | 41,700 | — | — |
| 2021-12-08 | $5.16 | $5.16 | 25,700 | — | — |
| 2021-12-07 | $5.15 | $5.15 | 60,600 | — | — |
| 2021-12-06 | $5.06 | $5.06 | 120,600 | — | — |
| 2021-12-03 | $4.88 | $4.88 | 81,800 | — | — |
| 2021-12-02 | $5.20 | $5.20 | 49,200 | — | — |
| 2021-12-01 | $5.02 | $5.02 | 49,000 | — | — |
| 2021-11-30 | $5.11 | $5.11 | 49,400 | — | — |
| 2021-11-29 | $5.51 | $5.51 | 109,700 | — | — |
| 2021-11-26 | $5.18 | $5.18 | 48,500 | — | — |
| 2021-11-24 | $5.40 | $5.40 | 44,400 | — | — |
| 2021-11-23 | $5.41 | $5.41 | 95,700 | — | — |
| 2021-11-22 | $5.08 | $5.08 | 165,400 | — | — |
| 2021-11-19 | $5.55 | $5.55 | 54,500 | — | — |
| 2021-11-18 | $5.67 | $5.67 | 143,400 | — | — |
| 2021-11-17 | $5.85 | $5.85 | 87,400 | — | — |
| 2021-11-16 | $6.03 | $6.03 | 52,500 | — | — |
| 2021-11-15 | $6.18 | $6.18 | 91,900 | — | — |
| 2021-11-12 | $6.16 | $6.16 | 56,400 | — | — |
| 2021-11-11 | $6.19 | $6.19 | 46,500 | — | — |
| 2021-11-10 | $6.34 | $6.34 | 95,700 | — | — |
| 2021-11-09 | $6.35 | $6.35 | 58,400 | — | — |
| 2021-11-08 | $6.33 | $6.33 | 52,500 | — | — |
| 2021-11-05 | $6.26 | $6.26 | 102,400 | — | — |
| 2021-11-04 | $6.25 | $6.25 | 66,900 | — | — |
| 2021-11-03 | $6.27 | $6.27 | 128,300 | — | — |
| 2021-11-02 | $6.28 | $6.28 | 95,600 | — | — |
| 2021-11-01 | $6.32 | $6.32 | 170,100 | — | — |
| 2021-10-29 | $6.21 | $6.21 | 227,700 | — | — |
| 2021-10-28 | $6.33 | $6.33 | 83,500 | — | — |
| 2021-10-27 | $6.30 | $6.30 | 298,900 | — | — |
| 2021-10-26 | $6.17 | $6.17 | 213,000 | — | — |
| 2021-10-25 | $6.47 | $6.47 | 350,500 | — | — |
| 2021-10-22 | $6.77 | $6.77 | 912,600 | — | — |
| 2021-10-21 | $8.98 | $8.98 | 1,188,100 | — | — |
| 2021-10-20 | $7.70 | $7.70 | 529,800 | — | — |
| 2021-10-19 | $8.25 | $8.25 | 1,335,400 | — | — |
| 2021-10-18 | $7.46 | $7.46 | 151,300 | — | — |
| 2021-10-15 | $7.21 | $7.21 | 124,700 | — | — |
| 2021-10-14 | $7.02 | $7.02 | 104,100 | — | — |
| 2021-10-13 | $6.82 | $6.82 | 59,300 | — | — |
| 2021-10-12 | $6.85 | $6.85 | 184,600 | — | — |
| 2021-10-11 | $6.70 | $6.70 | 61,700 | — | — |
| 2021-10-08 | $6.40 | $6.40 | 32,900 | — | — |
| 2021-10-07 | $6.35 | $6.35 | 29,800 | — | — |
| 2021-10-06 | $6.23 | $6.23 | 40,100 | — | — |
| 2021-10-05 | $6.34 | $6.34 | 21,100 | — | — |
| 2021-10-04 | $6.31 | $6.31 | 38,700 | — | — |
| 2021-10-01 | $6.41 | $6.41 | 85,700 | — | — |
| 2021-09-30 | $6.30 | $6.30 | 33,500 | — | — |
| 2021-09-29 | $6.32 | $6.32 | 57,200 | — | — |
| 2021-09-28 | $6.46 | $6.46 | 29,800 | — | — |
| 2021-09-27 | $6.65 | $6.65 | 37,400 | — | — |
| 2021-09-24 | $6.66 | $6.66 | 59,700 | — | — |
| 2021-09-23 | $6.68 | $6.68 | 24,600 | — | — |
| 2021-09-22 | $6.73 | $6.73 | 51,600 | — | — |
| 2021-09-21 | $6.28 | $6.28 | 67,700 | — | — |
| 2021-09-20 | $6.21 | $6.21 | 114,400 | — | — |
| 2021-09-17 | $6.61 | $6.61 | 126,900 | — | — |
| 2021-09-16 | $6.94 | $6.94 | 53,000 | — | — |
| 2021-09-15 | $6.85 | $6.85 | 103,800 | — | — |
| 2021-09-14 | $7.18 | $7.18 | 146,500 | — | — |
| 2021-09-13 | $7.26 | $7.26 | 142,700 | — | — |
| 2021-09-10 | $7.09 | $7.09 | 209,200 | — | — |
| 2021-09-09 | $6.83 | $6.83 | 39,400 | — | — |
| 2021-09-08 | $6.81 | $6.81 | 100,600 | — | — |
| 2021-09-07 | $6.98 | $6.98 | 60,900 | — | — |
| 2021-09-03 | $7.04 | $7.04 | 132,500 | — | — |
| 2021-09-02 | $6.89 | $6.89 | 86,400 | — | — |
| 2021-09-01 | $6.71 | $6.71 | 76,000 | — | — |
| 2021-08-31 | $6.90 | $6.90 | 116,200 | — | — |
| 2021-08-30 | $6.95 | $6.95 | 147,400 | — | — |
| 2021-08-27 | $6.85 | $6.85 | 276,000 | — | — |
| 2021-08-26 | $6.38 | $6.38 | 53,700 | — | — |
| 2021-08-25 | $6.31 | $6.31 | 89,100 | — | — |
| 2021-08-24 | $6.20 | $6.20 | 76,600 | — | — |
| 2021-08-23 | $6.17 | $6.17 | 75,600 | — | — |
| 2021-08-20 | $6.13 | $6.13 | 107,700 | — | — |
| 2021-08-19 | $5.86 | $5.86 | 202,400 | — | — |
| 2021-08-18 | $6.11 | $6.11 | 61,700 | — | — |
| 2021-08-17 | $6.23 | $6.23 | 156,800 | — | — |
| 2021-08-16 | $6.05 | $6.05 | 236,400 | — | — |
| 2021-08-13 | $6.49 | $6.49 | 378,100 | — | — |
| 2021-08-12 | $6.61 | $6.61 | 72,400 | — | — |
| 2021-08-11 | $6.59 | $6.59 | 84,400 | — | — |
| 2021-08-10 | $6.49 | $6.49 | 120,600 | — | — |
| 2021-08-09 | $6.55 | $6.55 | 103,300 | — | — |
| 2021-08-06 | $6.56 | $6.56 | 110,600 | — | — |
| 2021-08-05 | $6.60 | $6.60 | 142,100 | — | — |
| 2021-08-04 | $6.48 | $6.48 | 129,700 | — | — |
| 2021-08-03 | $6.61 | $6.61 | 241,000 | — | — |
| 2021-08-02 | $6.74 | $6.74 | 718,100 | — | — |
| 2021-07-30 | $6.64 | $6.64 | 365,800 | — | — |
| 2021-07-29 | $6.42 | $6.42 | 398,900 | — | — |
| 2021-07-28 | $6.81 | $6.81 | 422,000 | — | — |
| 2021-07-27 | $6.74 | $6.74 | 953,100 | — | — |
| 2021-07-26 | $7.36 | $7.36 | 2,044,600 | — | — |
| 2021-07-23 | $8.35 | $8.35 | 52,491,600 | — | — |
| 2021-07-22 | $5.80 | $5.80 | 5,031,800 | — | — |
| 2021-07-21 | $5.98 | $5.98 | 48,000 | — | — |
| 2021-07-20 | $5.66 | $5.66 | 29,800 | — | — |
| 2021-07-19 | $5.67 | $5.67 | 63,100 | — | — |
| 2021-07-16 | $5.62 | $5.62 | 50,300 | — | — |
| 2021-07-15 | $5.72 | $5.72 | 70,800 | — | — |
| 2021-07-14 | $5.90 | $5.90 | 84,900 | — | — |
| 2021-07-13 | $6.04 | $6.04 | 63,000 | — | — |
| 2021-07-12 | $6.21 | $6.21 | 139,300 | — | — |
| 2021-07-09 | $6.66 | $6.66 | 346,300 | — | — |
| 2021-07-08 | $6.20 | $6.20 | 47,800 | — | — |
| 2021-07-07 | $5.99 | $5.99 | 59,700 | — | — |
| 2021-07-06 | $6.06 | $6.06 | 30,300 | — | — |
| 2021-07-02 | $6.09 | $6.09 | 52,600 | — | — |
| 2021-07-01 | $6.34 | $6.34 | 50,900 | — | — |
| 2021-06-30 | $6.15 | $6.15 | 38,700 | — | — |
| 2021-06-29 | $6.26 | $6.26 | 44,600 | — | — |
| 2021-06-28 | $6.20 | $6.20 | 48,700 | — | — |
| 2021-06-25 | $6.17 | $6.17 | 50,600 | — | — |
| 2021-06-24 | $6.05 | $6.05 | 37,600 | — | — |
| 2021-06-23 | $6.06 | $6.06 | 43,800 | — | — |
| 2021-06-22 | $6.07 | $6.07 | 32,000 | — | — |
| 2021-06-21 | $6.10 | $6.10 | 24,100 | — | — |
| 2021-06-18 | $6.09 | $6.09 | 45,300 | — | — |
| 2021-06-17 | $6.28 | $6.28 | 26,600 | — | — |
| 2021-06-16 | $6.32 | $6.32 | 60,200 | — | — |
| 2021-06-15 | $6.54 | $6.54 | 207,200 | — | — |
| 2021-06-14 | $6.48 | $6.48 | 47,000 | — | — |
| 2021-06-11 | $6.70 | $6.70 | 44,800 | — | — |
| 2021-06-10 | $6.67 | $6.67 | 73,200 | — | — |
| 2021-06-09 | $6.54 | $6.54 | 152,400 | — | — |
| 2021-06-08 | $6.93 | $6.93 | 137,800 | — | — |
| 2021-06-07 | $6.90 | $6.90 | 153,700 | — | — |
| 2021-06-04 | $6.76 | $6.76 | 67,800 | — | — |
| 2021-06-03 | $7.00 | $7.00 | 253,800 | — | — |
| 2021-06-02 | $7.11 | $7.11 | 437,000 | — | — |
| 2021-06-01 | $5.92 | $5.92 | 124,700 | — | — |
| 2021-05-28 | $5.91 | $5.91 | 177,700 | — | — |
| 2021-05-27 | $6.20 | $6.20 | 426,400 | — | — |
| 2021-05-26 | $5.82 | $5.82 | 64,000 | — | — |
| 2021-05-25 | $5.46 | $5.46 | 44,600 | — | — |
| 2021-05-24 | $5.54 | $5.54 | 34,000 | — | — |
| 2021-05-21 | $5.35 | $5.35 | 33,800 | — | — |
| 2021-05-20 | $5.40 | $5.40 | 46,500 | — | — |
| 2021-05-19 | $5.21 | $5.21 | 37,300 | — | — |
| 2021-05-18 | $5.41 | $5.41 | 27,500 | — | — |
| 2021-05-17 | $5.23 | $5.23 | 57,000 | — | — |
| 2021-05-14 | $5.02 | $5.02 | 61,500 | — | — |
| 2021-05-13 | $5.00 | $5.00 | 138,400 | — | — |
| 2021-05-12 | $5.18 | $5.18 | 65,600 | — | — |
| 2021-05-11 | $5.10 | $5.10 | 98,800 | — | — |
| 2021-05-10 | $5.18 | $5.18 | 96,400 | — | — |
| 2021-05-07 | $5.42 | $5.42 | 144,300 | — | — |
| 2021-05-06 | $5.04 | $5.04 | 279,800 | — | — |
| 2021-05-05 | $5.81 | $5.81 | 123,700 | — | — |
| 2021-05-04 | $5.88 | $5.88 | 251,500 | — | — |
| 2021-05-03 | $6.28 | $6.28 | 160,200 | — | — |
| 2021-04-30 | $6.46 | $6.46 | 160,200 | — | — |
| 2021-04-29 | $6.72 | $6.72 | 67,200 | — | — |
| 2021-04-28 | $6.91 | $6.91 | 146,900 | — | — |
| 2021-04-27 | $6.68 | $6.68 | 285,700 | — | — |
| 2021-04-26 | $6.78 | $6.78 | 188,100 | — | — |
| 2021-04-23 | $6.77 | $6.77 | 428,400 | — | — |
| 2021-04-22 | $7.40 | $7.40 | 407,300 | — | — |
| 2021-04-21 | $6.91 | $6.91 | 201,500 | — | — |
| 2021-04-20 | $6.50 | $6.50 | 300,700 | — | — |
| 2021-04-19 | $6.59 | $6.59 | 204,500 | — | — |
| 2021-04-16 | $6.32 | $6.32 | 390,500 | — | — |
| 2021-04-15 | $6.98 | $6.98 | 214,600 | — | — |
| 2021-04-14 | $7.16 | $7.16 | 238,500 | — | — |
| 2021-04-13 | $6.66 | $6.66 | 321,500 | — | — |
| 2021-04-12 | $7.33 | $7.33 | 253,800 | — | — |
| 2021-04-09 | $7.81 | $7.81 | 198,900 | — | — |
| 2021-04-08 | $8.03 | $8.03 | 95,200 | — | — |
| 2021-04-07 | $8.04 | $8.04 | 191,500 | — | — |
| 2021-04-06 | $8.28 | $8.28 | 143,400 | — | — |
| 2021-04-05 | $7.97 | $7.97 | 188,000 | — | — |
| 2021-04-01 | $8.58 | $8.58 | 168,100 | — | — |
| 2021-03-31 | $8.59 | $8.59 | 207,800 | — | — |
| 2021-03-30 | $8.00 | $8.00 | 180,300 | — | — |
| 2021-03-29 | $7.65 | $7.65 | 164,500 | — | — |
| 2021-03-26 | $8.05 | $8.05 | 153,700 | — | — |
| 2021-03-25 | $8.27 | $8.27 | 247,000 | — | — |
| 2021-03-24 | $8.24 | $8.24 | 238,700 | — | — |
| 2021-03-23 | $8.30 | $8.30 | 248,200 | — | — |
| 2021-03-22 | $9.29 | $9.29 | 307,500 | — | — |
| 2021-03-19 | $9.45 | $9.45 | 157,000 | — | — |
| 2021-03-18 | $9.35 | $9.35 | 319,800 | — | — |
| 2021-03-17 | $9.96 | $9.96 | 419,400 | — | — |
| 2021-03-16 | $10.10 | $10.10 | 1,379,000 | — | — |
| 2021-03-15 | $9.63 | $9.63 | 571,100 | — | — |
| 2021-03-12 | $9.54 | $9.54 | 1,023,600 | — | — |
| 2021-03-11 | $8.97 | $8.97 | 423,100 | — | — |
| 2021-03-10 | $8.78 | $8.78 | 1,211,500 | — | — |
| 2021-03-09 | $9.27 | $9.27 | 4,379,700 | — | — |
| 2021-03-08 | $7.63 | $7.63 | 321,600 | — | — |
| 2021-03-05 | $7.70 | $7.70 | 596,000 | — | — |
| 2021-03-04 | $8.14 | $8.14 | 1,451,200 | — | — |
| 2021-03-03 | $9.94 | $9.94 | 643,200 | — | — |
| 2021-03-02 | $10.56 | $10.56 | 1,010,100 | — | — |
| 2021-03-01 | $11.46 | $11.46 | 2,462,900 | — | — |
| 2021-02-26 | $10.51 | $10.51 | 1,500,100 | — | — |
| 2021-02-25 | $11.74 | $11.74 | 24,453,900 | — | — |
| 2021-02-24 | $10.10 | $10.10 | 2,002,300 | — | — |
| 2021-02-23 | $9.39 | $9.39 | 1,119,900 | — | — |
| 2021-02-22 | $11.10 | $11.10 | 1,310,600 | — | — |
| 2021-02-19 | $12.22 | $12.22 | 1,853,000 | — | — |
| 2021-02-18 | $13.79 | $13.79 | 6,470,100 | — | — |
| 2021-02-17 | $13.05 | $13.05 | 11,906,400 | — | — |
| 2021-02-16 | $20.68 | $20.68 | 227,120,500 | — | — |
| 2021-02-12 | $3.24 | $3.24 | 887,500 | — | — |
| 2021-02-11 | $2.92 | $2.92 | 147,600 | — | — |
| 2021-02-10 | $3.06 | $3.06 | 440,600 | — | — |
| 2021-02-09 | $3.03 | $3.03 | 301,500 | — | — |
| 2021-02-08 | $2.99 | $2.99 | 237,800 | — | — |
| 2021-02-05 | $2.81 | $2.81 | 354,100 | — | — |
| 2021-02-04 | $2.69 | $2.69 | 82,800 | — | — |
| 2021-02-03 | $2.67 | $2.67 | 185,500 | — | — |
| 2021-02-02 | $2.61 | $2.61 | 299,100 | — | — |
| 2021-02-01 | $2.58 | $2.58 | 178,100 | — | — |
| 2021-01-29 | $2.55 | $2.55 | 153,400 | — | — |
| 2021-01-28 | $2.76 | $2.76 | 305,100 | — | — |
| 2021-01-27 | $2.69 | $2.69 | 193,400 | — | — |
| 2021-01-26 | $2.85 | $2.85 | 565,000 | — | — |
| 2021-01-25 | $2.81 | $2.81 | 313,600 | — | — |
| 2021-01-22 | $2.92 | $2.92 | 908,500 | — | — |
| 2021-01-21 | $2.90 | $2.90 | 566,200 | — | — |
| 2021-01-20 | $2.68 | $2.68 | 75,700 | — | — |
| 2021-01-19 | $2.67 | $2.67 | 156,900 | — | — |
| 2021-01-15 | $2.55 | $2.55 | 126,100 | — | — |
| 2021-01-14 | $2.64 | $2.64 | 146,200 | — | — |
| 2021-01-13 | $2.59 | $2.59 | 154,200 | — | — |
| 2021-01-12 | $2.62 | $2.62 | 127,100 | — | — |
| 2021-01-11 | $2.59 | $2.59 | 213,000 | — | — |
| 2021-01-08 | $2.49 | $2.49 | 138,700 | — | — |
| 2021-01-07 | $2.50 | $2.50 | 159,900 | — | — |
| 2021-01-06 | $2.43 | $2.43 | 115,400 | — | — |
| 2021-01-05 | $2.57 | $2.57 | 131,200 | — | — |
| 2021-01-04 | $2.45 | $2.45 | 97,700 | — | — |