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
- 2019-03-07 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 | $5.68 | $5.68 | 23,200 | — | — |
| 2021-12-30 | $5.84 | $5.84 | 39,900 | — | — |
| 2021-12-29 | $5.72 | $5.72 | 115,300 | — | — |
| 2021-12-28 | $5.39 | $5.39 | 9,300 | — | — |
| 2021-12-27 | $5.40 | $5.40 | 21,900 | — | — |
| 2021-12-23 | $5.08 | $5.08 | 5,700 | — | — |
| 2021-12-22 | $5.00 | $5.00 | 5,700 | — | — |
| 2021-12-21 | $4.84 | $4.84 | 5,300 | — | — |
| 2021-12-20 | $4.70 | $4.70 | 153,900 | — | — |
| 2021-12-17 | $4.91 | $4.91 | 8,500 | — | — |
| 2021-12-16 | $4.94 | $4.94 | 18,900 | — | — |
| 2021-12-15 | $4.82 | $4.82 | 26,200 | — | — |
| 2021-12-14 | $5.00 | $5.00 | 34,700 | — | — |
| 2021-12-13 | $5.00 | $5.00 | 27,100 | — | — |
| 2021-12-10 | $5.01 | $5.01 | 27,100 | — | — |
| 2021-12-09 | $4.99 | $4.99 | 32,800 | — | — |
| 2021-12-08 | $4.90 | $4.90 | 61,200 | — | — |
| 2021-12-07 | $5.07 | $5.07 | 83,500 | — | — |
| 2021-12-06 | $5.06 | $5.06 | 56,200 | — | — |
| 2021-12-03 | $4.76 | $4.76 | 106,900 | — | — |
| 2021-12-02 | $5.73 | $5.73 | 99,400 | — | — |
| 2021-12-01 | $6.12 | $6.12 | 92,200 | — | — |
| 2021-11-30 | $6.05 | $6.05 | 102,300 | — | — |
| 2021-11-29 | $6.28 | $6.28 | 99,500 | — | — |
| 2021-11-26 | $5.88 | $5.88 | 81,700 | — | — |
| 2021-11-24 | $5.95 | $5.95 | 90,800 | — | — |
| 2021-11-23 | $6.04 | $6.04 | 83,800 | — | — |
| 2021-11-22 | $6.15 | $6.15 | 88,900 | — | — |
| 2021-11-19 | $6.02 | $6.02 | 73,900 | — | — |
| 2021-11-18 | $6.20 | $6.20 | 186,600 | — | — |
| 2021-11-17 | $6.66 | $6.66 | 438,700 | — | — |
| 2021-11-16 | $6.65 | $6.65 | 397,200 | — | — |
| 2021-11-15 | $6.79 | $6.79 | 461,800 | — | — |
| 2021-11-12 | $5.79 | $5.79 | 23,600 | — | — |
| 2021-11-11 | $5.67 | $5.67 | 317,700 | — | — |
| 2021-11-10 | $6.15 | $6.15 | 247,700 | — | — |
| 2021-11-09 | $6.24 | $6.24 | 129,600 | — | — |
| 2021-11-08 | $5.94 | $5.94 | 69,500 | — | — |
| 2021-11-05 | $5.81 | $5.81 | 91,400 | — | — |
| 2021-11-04 | $5.68 | $5.68 | 77,900 | — | — |
| 2021-11-03 | $5.89 | $5.89 | 92,400 | — | — |
| 2021-11-02 | $5.67 | $5.67 | 205,300 | — | — |
| 2021-11-01 | $6.15 | $6.15 | 451,200 | — | — |
| 2021-10-29 | $5.94 | $5.94 | 138,100 | — | — |
| 2021-10-28 | $5.86 | $5.86 | 410,700 | — | — |
| 2021-10-27 | $5.07 | $5.07 | 89,200 | — | — |
| 2021-10-26 | $5.04 | $5.04 | 219,100 | — | — |
| 2021-10-25 | $4.72 | $4.72 | 295,900 | — | — |
| 2021-10-22 | $3.99 | $3.99 | 478,700 | — | — |
| 2021-10-21 | $3.65 | $3.65 | 495,300 | — | — |
| 2021-10-20 | $3.73 | $3.73 | 219,500 | — | — |
| 2021-10-19 | $3.43 | $3.43 | 183,900 | — | — |
| 2021-10-18 | $3.46 | $3.46 | 27,100 | — | — |
| 2021-10-15 | $3.52 | $3.52 | 168,000 | — | — |
| 2021-10-14 | $3.41 | $3.41 | 126,300 | — | — |
| 2021-10-13 | $3.54 | $3.54 | 301,600 | — | — |
| 2021-10-12 | $3.95 | $3.95 | 94,300 | — | — |
| 2021-10-11 | $3.97 | $3.97 | 113,100 | — | — |
| 2021-10-08 | $3.80 | $3.80 | 20,500 | — | — |
| 2021-10-07 | $3.89 | $3.89 | 40,200 | — | — |
| 2021-10-06 | $3.76 | $3.76 | 72,000 | — | — |
| 2021-10-05 | $3.72 | $3.72 | 40,900 | — | — |
| 2021-10-04 | $3.60 | $3.60 | 58,600 | — | — |
| 2021-10-01 | $3.97 | $3.97 | 66,100 | — | — |
| 2021-09-30 | $4.32 | $4.32 | 330,800 | — | — |
| 2021-09-29 | $4.14 | $4.14 | 739,500 | — | — |
| 2021-09-28 | $3.58 | $3.58 | 24,100 | — | — |
| 2021-09-27 | $3.71 | $3.71 | 53,100 | — | — |
| 2021-09-24 | $3.87 | $3.87 | 44,200 | — | — |
| 2021-09-23 | $4.07 | $4.07 | 29,600 | — | — |
| 2021-09-22 | $4.06 | $4.06 | 63,200 | — | — |
| 2021-09-21 | $3.94 | $3.94 | 3,500 | — | — |
| 2021-09-20 | $4.01 | $4.01 | 20,300 | — | — |
| 2021-09-17 | $4.22 | $4.22 | 4,400 | — | — |
| 2021-09-16 | $4.12 | $4.12 | 36,400 | — | — |
| 2021-09-15 | $4.08 | $4.08 | 26,800 | — | — |
| 2021-09-14 | $4.22 | $4.22 | 27,400 | — | — |
| 2021-09-13 | $4.21 | $4.21 | 53,900 | — | — |
| 2021-09-10 | $4.31 | $4.31 | 27,500 | — | — |
| 2021-09-09 | $4.26 | $4.26 | 60,700 | — | — |
| 2021-09-08 | $4.35 | $4.35 | 57,800 | — | — |
| 2021-09-07 | $4.51 | $4.51 | 42,600 | — | — |
| 2021-09-03 | $4.71 | $4.71 | 31,500 | — | — |
| 2021-09-02 | $4.79 | $4.79 | 56,100 | — | — |
| 2021-09-01 | $4.69 | $4.69 | 87,200 | — | — |
| 2021-08-31 | $4.86 | $4.86 | 306,600 | — | — |
| 2021-08-30 | $4.73 | $4.73 | 407,600 | — | — |
| 2021-08-27 | $4.45 | $4.45 | 79,000 | — | — |
| 2021-08-26 | $4.46 | $4.46 | 158,300 | — | — |
| 2021-08-25 | $4.61 | $4.61 | 271,200 | — | — |
| 2021-08-24 | $4.68 | $4.68 | 198,600 | — | — |
| 2021-08-23 | $4.71 | $4.71 | 85,100 | — | — |
| 2021-08-20 | $4.31 | $4.31 | 23,100 | — | — |
| 2021-08-19 | $4.47 | $4.47 | 40,100 | — | — |
| 2021-08-18 | $4.65 | $4.65 | 20,400 | — | — |
| 2021-08-17 | $4.69 | $4.69 | 53,500 | — | — |
| 2021-08-16 | $4.99 | $4.99 | 85,500 | — | — |
| 2021-08-13 | $5.04 | $5.04 | 14,200 | — | — |
| 2021-08-12 | $5.33 | $5.33 | 22,700 | — | — |
| 2021-08-11 | $5.40 | $5.40 | 20,900 | — | — |
| 2021-08-10 | $5.50 | $5.50 | 69,200 | — | — |
| 2021-08-09 | $5.33 | $5.33 | 14,500 | — | — |
| 2021-08-06 | $5.06 | $5.06 | 77,600 | — | — |
| 2021-08-05 | $5.07 | $5.07 | 57,300 | — | — |
| 2021-08-04 | $5.00 | $5.00 | 56,200 | — | — |
| 2021-08-03 | $4.86 | $4.86 | 157,200 | — | — |
| 2021-08-02 | $5.50 | $5.50 | 838,900 | — | — |
| 2021-07-30 | $5.70 | $5.70 | 11,600 | — | — |
| 2021-07-29 | $5.63 | $5.63 | 19,300 | — | — |
| 2021-07-28 | $5.66 | $5.66 | 53,900 | — | — |
| 2021-07-27 | $5.33 | $5.33 | 74,300 | — | — |
| 2021-07-26 | $5.63 | $5.63 | 96,000 | — | — |
| 2021-07-23 | $5.83 | $5.83 | 318,600 | — | — |
| 2021-07-22 | $6.31 | $6.31 | 59,900 | — | — |
| 2021-07-21 | $6.42 | $6.42 | 80,300 | — | — |
| 2021-07-20 | $6.09 | $6.09 | 50,400 | — | — |
| 2021-07-19 | $6.53 | $6.53 | 107,800 | — | — |
| 2021-07-16 | $6.44 | $6.44 | 99,000 | — | — |
| 2021-07-15 | $6.66 | $6.66 | 314,900 | — | — |
| 2021-07-14 | $6.00 | $6.00 | 149,200 | — | — |
| 2021-07-13 | $5.99 | $5.99 | 261,400 | — | — |
| 2021-07-12 | $5.92 | $5.92 | 119,600 | — | — |
| 2021-07-09 | $5.85 | $5.85 | 27,400 | — | — |
| 2021-07-08 | $5.64 | $5.64 | 12,300 | — | — |
| 2021-07-07 | $5.55 | $5.55 | 34,300 | — | — |
| 2021-07-06 | $5.81 | $5.81 | 28,900 | — | — |
| 2021-07-02 | $6.18 | $6.18 | 7,900 | — | — |
| 2021-07-01 | $6.32 | $6.32 | 10,100 | — | — |
| 2021-06-30 | $6.22 | $6.22 | 37,700 | — | — |
| 2021-06-29 | $6.27 | $6.27 | 58,400 | — | — |
| 2021-06-28 | $7.00 | $7.00 | 15,500 | — | — |
| 2021-06-25 | $6.76 | $6.76 | 12,800 | — | — |
| 2021-06-24 | $6.73 | $6.73 | 23,200 | — | — |
| 2021-06-23 | $6.46 | $6.46 | 62,600 | — | — |
| 2021-06-22 | $6.35 | $6.35 | 20,600 | — | — |
| 2021-06-21 | $6.37 | $6.37 | 25,200 | — | — |
| 2021-06-18 | $6.40 | $6.40 | 31,500 | — | — |
| 2021-06-17 | $6.17 | $6.17 | 57,500 | — | — |
| 2021-06-16 | $7.05 | $7.05 | 20,800 | — | — |
| 2021-06-15 | $7.25 | $7.25 | 7,700 | — | — |
| 2021-06-14 | $7.51 | $7.51 | 38,900 | — | — |
| 2021-06-11 | $7.82 | $7.82 | 91,700 | — | — |
| 2021-06-10 | $7.77 | $7.77 | 18,000 | — | — |
| 2021-06-09 | $7.66 | $7.66 | 24,100 | — | — |
| 2021-06-08 | $7.65 | $7.64 | 24,500 | — | — |
| 2021-06-07 | $7.55 | $7.55 | 49,400 | — | — |
| 2021-06-04 | $8.00 | $8.00 | 15,800 | — | — |
| 2021-06-03 | $8.20 | $8.20 | 25,600 | — | — |
| 2021-06-02 | $8.34 | $8.34 | 86,800 | — | — |
| 2021-06-01 | $8.20 | $8.20 | 11,000 | — | — |
| 2021-05-28 | $8.18 | $8.18 | 13,100 | — | — |
| 2021-05-27 | $8.28 | $8.28 | 14,900 | — | — |
| 2021-05-26 | $8.47 | $8.47 | 138,000 | — | — |
| 2021-05-25 | $7.64 | $7.64 | 33,700 | — | — |
| 2021-05-24 | $7.21 | $7.21 | 12,900 | — | — |
| 2021-05-21 | $7.09 | $7.09 | 7,300 | — | — |
| 2021-05-20 | $6.97 | $6.97 | 9,800 | — | — |
| 2021-05-19 | $7.10 | $7.10 | 8,300 | — | — |
| 2021-05-18 | $7.01 | $7.01 | 52,300 | — | — |
| 2021-05-17 | $7.22 | $7.22 | 17,900 | — | — |
| 2021-05-14 | $7.12 | $7.12 | 50,200 | — | — |
| 2021-05-13 | $6.92 | $6.92 | 74,200 | — | — |
| 2021-05-12 | $7.25 | $7.25 | 61,300 | — | — |
| 2021-05-11 | $7.75 | $7.75 | 98,000 | — | — |
| 2021-05-10 | $8.30 | $8.30 | 59,200 | — | — |
| 2021-05-07 | $8.81 | $8.81 | 38,500 | — | — |
| 2021-05-06 | $8.92 | $8.92 | 101,300 | — | — |
| 2021-05-05 | $8.52 | $8.52 | 63,900 | — | — |
| 2021-05-04 | $8.37 | $8.37 | 115,000 | — | — |
| 2021-05-03 | $8.50 | $8.50 | 73,500 | — | — |
| 2021-04-30 | $8.53 | $8.53 | 132,300 | — | — |
| 2021-04-29 | $8.71 | $8.71 | 262,400 | — | — |
| 2021-04-28 | $9.07 | $9.07 | 166,200 | — | — |
| 2021-04-27 | $9.52 | $9.52 | 403,300 | — | — |
| 2021-04-26 | $10.90 | $10.90 | 13,996,700 | — | — |
| 2021-04-23 | $9.70 | $9.70 | 16,900 | — | — |
| 2021-04-22 | $9.63 | $9.63 | 25,500 | — | — |
| 2021-04-21 | $10.00 | $10.00 | 89,500 | — | — |
| 2021-04-20 | $8.93 | $8.93 | 26,800 | — | — |
| 2021-04-19 | $9.49 | $9.49 | 62,500 | — | — |
| 2021-04-16 | $8.57 | $8.57 | 71,600 | — | — |
| 2021-04-15 | $8.70 | $8.70 | 101,200 | — | — |
| 2021-04-14 | $9.66 | $9.66 | 54,500 | — | — |
| 2021-04-13 | $9.20 | $9.20 | 120,200 | — | — |
| 2021-04-12 | $8.73 | $8.73 | 137,400 | — | — |
| 2021-04-09 | $10.22 | $10.22 | 287,100 | — | — |
| 2021-04-08 | $10.48 | $10.48 | 378,400 | — | — |
| 2021-04-07 | $11.45 | $11.45 | 1,126,100 | — | — |
| 2021-04-06 | $12.49 | $12.49 | 49,382,600 | — | — |
| 2021-04-05 | $9.31 | $9.31 | 19,600 | — | — |
| 2021-04-01 | $8.10 | $8.10 | 11,100 | — | — |
| 2021-03-31 | $9.00 | $9.00 | 64,700 | — | — |
| 2021-03-30 | $7.81 | $7.81 | 600 | — | — |
| 2021-03-29 | $7.74 | $7.74 | 300 | — | — |
| 2021-03-26 | $7.45 | $7.45 | 1,300 | — | — |
| 2021-03-25 | $7.50 | $7.50 | 3,100 | — | — |
| 2021-03-24 | $8.29 | $8.29 | 2,900 | — | — |
| 2021-03-23 | $8.67 | $8.67 | 2,200 | — | — |
| 2021-03-22 | $9.00 | $9.00 | 3,600 | — | — |
| 2021-03-19 | $9.20 | $9.20 | 8,800 | — | — |
| 2021-03-18 | $8.62 | $8.62 | 2,800 | — | — |
| 2021-03-17 | $8.81 | $8.81 | 9,000 | — | — |
| 2021-03-16 | $9.00 | $9.00 | 3,100 | — | — |
| 2021-03-15 | $9.05 | $9.05 | 3,900 | — | — |
| 2021-03-12 | $9.08 | $9.08 | 2,200 | — | — |
| 2021-03-11 | $9.03 | $9.03 | 2,100 | — | — |
| 2021-03-10 | $9.26 | $9.26 | 4,200 | — | — |
| 2021-03-09 | $9.69 | $9.69 | 4,100 | — | — |
| 2021-03-08 | $9.59 | $9.59 | 5,600 | — | — |
| 2021-03-05 | $10.26 | $10.26 | 8,300 | — | — |
| 2021-03-04 | $10.91 | $10.91 | 4,400 | — | — |
| 2021-03-03 | $10.49 | $10.49 | 5,700 | — | — |
| 2021-03-02 | $10.46 | $10.46 | 3,800 | — | — |
| 2021-03-01 | $10.00 | $10.00 | 9,300 | — | — |
| 2021-02-26 | $9.70 | $9.70 | 5,300 | — | — |
| 2021-02-25 | $9.21 | $9.21 | 2,800 | — | — |
| 2021-02-24 | $9.11 | $9.11 | 6,100 | — | — |
| 2021-02-23 | $9.05 | $9.05 | 3,400 | — | — |
| 2021-02-22 | $9.50 | $9.50 | 5,900 | — | — |
| 2021-02-19 | $9.95 | $9.95 | 3,100 | — | — |
| 2021-02-18 | $9.80 | $9.80 | 1,400 | — | — |
| 2021-02-17 | $10.00 | $10.00 | 3,400 | — | — |
| 2021-02-16 | $9.98 | $9.98 | 4,400 | — | — |
| 2021-02-12 | $9.90 | $9.90 | 6,200 | — | — |
| 2021-02-11 | $9.46 | $9.46 | 8,400 | — | — |
| 2021-02-10 | $10.16 | $10.16 | 200 | — | — |
| 2021-02-09 | $10.00 | $10.00 | 1,200 | — | — |
| 2021-02-08 | $9.92 | $9.92 | 1,500 | — | — |
| 2021-02-05 | $9.84 | $9.84 | 28,600 | — | — |
| 2021-02-04 | $8.91 | $8.91 | 1,100 | — | — |
| 2021-02-03 | $8.95 | $8.95 | 2,100 | — | — |
| 2021-02-02 | $9.40 | $9.40 | 1,100 | — | — |
| 2021-02-01 | $9.26 | $9.26 | 1,600 | — | — |
| 2021-01-29 | $9.17 | $9.17 | 11,400 | — | — |
| 2021-01-28 | $8.63 | $8.63 | 13,000 | — | — |
| 2021-01-27 | $8.51 | $8.51 | 1,800 | — | — |
| 2021-01-26 | $9.27 | $9.27 | 1,500 | — | — |
| 2021-01-25 | $8.76 | $8.76 | 14,700 | — | — |
| 2021-01-22 | $9.11 | $9.11 | 2,500 | — | — |
| 2021-01-21 | $9.36 | $9.36 | 2,000 | — | — |
| 2021-01-20 | $9.45 | $9.45 | 0 | — | — |
| 2021-01-19 | $9.45 | $9.45 | 600 | — | — |
| 2021-01-15 | $9.16 | $9.16 | 6,900 | — | — |
| 2021-01-14 | $9.15 | $9.15 | 10,200 | — | — |
| 2021-01-13 | $8.45 | $8.45 | 8,500 | — | — |
| 2021-01-12 | $9.25 | $9.25 | 4,100 | — | — |
| 2021-01-11 | $9.20 | $9.20 | 1,000 | — | — |
| 2021-01-08 | $9.23 | $9.23 | 8,100 | — | — |
| 2021-01-07 | $8.86 | $8.86 | 3,600 | — | — |
| 2021-01-06 | $8.67 | $8.67 | 11,500 | — | — |
| 2021-01-05 | $8.32 | $8.32 | 800 | — | — |
| 2021-01-04 | $8.80 | $8.80 | 200 | — | — |