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
- 2015-03-05 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 | $2.69 | $2.69 | 126,800 | — | — |
| 2021-12-30 | $2.55 | $2.55 | 286,300 | — | — |
| 2021-12-29 | $2.61 | $2.61 | 354,100 | — | — |
| 2021-12-28 | $2.75 | $2.75 | 273,500 | — | — |
| 2021-12-27 | $2.70 | $2.70 | 295,000 | — | — |
| 2021-12-23 | $3.03 | $3.03 | 605,400 | — | — |
| 2021-12-22 | $2.64 | $2.64 | 679,200 | — | — |
| 2021-12-21 | $2.45 | $2.45 | 592,400 | — | — |
| 2021-12-20 | $2.59 | $2.59 | 1,689,300 | — | — |
| 2021-12-17 | $4.98 | $4.98 | 386,700 | — | — |
| 2021-12-16 | $4.73 | $4.73 | 80,100 | — | — |
| 2021-12-15 | $4.75 | $4.75 | 120,700 | — | — |
| 2021-12-14 | $4.63 | $4.63 | 99,000 | — | — |
| 2021-12-13 | $4.72 | $4.72 | 114,000 | — | — |
| 2021-12-10 | $4.96 | $4.96 | 233,200 | — | — |
| 2021-12-09 | $4.90 | $4.90 | 92,800 | — | — |
| 2021-12-08 | $5.12 | $5.12 | 73,200 | — | — |
| 2021-12-07 | $5.24 | $5.24 | 119,400 | — | — |
| 2021-12-06 | $5.03 | $5.03 | 161,300 | — | — |
| 2021-12-03 | $5.00 | $5.00 | 308,000 | — | — |
| 2021-12-02 | $5.14 | $5.14 | 145,700 | — | — |
| 2021-12-01 | $4.90 | $4.90 | 80,200 | — | — |
| 2021-11-30 | $5.08 | $5.08 | 123,100 | — | — |
| 2021-11-29 | $5.05 | $5.05 | 83,800 | — | — |
| 2021-11-26 | $5.16 | $5.16 | 55,200 | — | — |
| 2021-11-24 | $5.43 | $5.43 | 62,400 | — | — |
| 2021-11-23 | $5.26 | $5.26 | 97,900 | — | — |
| 2021-11-22 | $5.18 | $5.18 | 125,800 | — | — |
| 2021-11-19 | $5.35 | $5.35 | 140,400 | — | — |
| 2021-11-18 | $5.50 | $5.50 | 176,700 | — | — |
| 2021-11-17 | $5.41 | $5.41 | 316,300 | — | — |
| 2021-11-16 | $5.11 | $5.11 | 153,200 | — | — |
| 2021-11-15 | $5.20 | $5.20 | 84,600 | — | — |
| 2021-11-12 | $5.40 | $5.40 | 76,400 | — | — |
| 2021-11-11 | $5.28 | $5.28 | 118,800 | — | — |
| 2021-11-10 | $5.28 | $5.28 | 50,100 | — | — |
| 2021-11-09 | $5.39 | $5.39 | 52,300 | — | — |
| 2021-11-08 | $5.54 | $5.54 | 66,300 | — | — |
| 2021-11-05 | $5.64 | $5.64 | 77,400 | — | — |
| 2021-11-04 | $5.46 | $5.46 | 76,400 | — | — |
| 2021-11-03 | $5.54 | $5.54 | 270,400 | — | — |
| 2021-11-02 | $5.35 | $5.35 | 28,500 | — | — |
| 2021-11-01 | $5.23 | $5.23 | 94,700 | — | — |
| 2021-10-29 | $5.16 | $5.16 | 82,000 | — | — |
| 2021-10-28 | $5.25 | $5.25 | 55,100 | — | — |
| 2021-10-27 | $5.15 | $5.15 | 44,400 | — | — |
| 2021-10-26 | $5.19 | $5.19 | 67,300 | — | — |
| 2021-10-25 | $5.08 | $5.08 | 159,100 | — | — |
| 2021-10-22 | $4.98 | $4.98 | 121,200 | — | — |
| 2021-10-21 | $5.06 | $5.06 | 59,300 | — | — |
| 2021-10-20 | $5.20 | $5.20 | 37,200 | — | — |
| 2021-10-19 | $5.16 | $5.16 | 113,800 | — | — |
| 2021-10-18 | $5.06 | $5.06 | 135,100 | — | — |
| 2021-10-15 | $5.15 | $5.15 | 76,500 | — | — |
| 2021-10-14 | $5.28 | $5.28 | 68,300 | — | — |
| 2021-10-13 | $5.36 | $5.36 | 102,800 | — | — |
| 2021-10-12 | $5.27 | $5.27 | 59,100 | — | — |
| 2021-10-11 | $5.18 | $5.18 | 84,400 | — | — |
| 2021-10-08 | $4.98 | $4.98 | 79,900 | — | — |
| 2021-10-07 | $5.03 | $5.03 | 120,100 | — | — |
| 2021-10-06 | $4.90 | $4.90 | 109,400 | — | — |
| 2021-10-05 | $5.01 | $5.01 | 159,700 | — | — |
| 2021-10-04 | $5.12 | $5.12 | 124,700 | — | — |
| 2021-10-01 | $5.11 | $5.11 | 152,100 | — | — |
| 2021-09-30 | $5.01 | $5.01 | 152,900 | — | — |
| 2021-09-29 | $4.83 | $4.83 | 167,500 | — | — |
| 2021-09-28 | $4.99 | $4.99 | 135,900 | — | — |
| 2021-09-27 | $5.21 | $5.21 | 198,500 | — | — |
| 2021-09-24 | $5.22 | $5.22 | 176,100 | — | — |
| 2021-09-23 | $5.38 | $5.38 | 981,800 | — | — |
| 2021-09-22 | $5.18 | $5.18 | 896,000 | — | — |
| 2021-09-21 | $6.48 | $6.48 | 155,000 | — | — |
| 2021-09-20 | $6.38 | $6.38 | 210,800 | — | — |
| 2021-09-17 | $6.38 | $6.38 | 473,400 | — | — |
| 2021-09-16 | $6.49 | $6.49 | 60,200 | — | — |
| 2021-09-15 | $6.44 | $6.44 | 81,300 | — | — |
| 2021-09-14 | $6.40 | $6.40 | 80,200 | — | — |
| 2021-09-13 | $6.31 | $6.31 | 103,600 | — | — |
| 2021-09-10 | $6.50 | $6.50 | 100,500 | — | — |
| 2021-09-09 | $6.59 | $6.59 | 128,300 | — | — |
| 2021-09-08 | $6.47 | $6.47 | 197,700 | — | — |
| 2021-09-07 | $6.76 | $6.76 | 223,600 | — | — |
| 2021-09-03 | $7.36 | $7.36 | 125,000 | — | — |
| 2021-09-02 | $7.48 | $7.48 | 185,500 | — | — |
| 2021-09-01 | $7.28 | $7.28 | 536,800 | — | — |
| 2021-08-31 | $7.97 | $7.97 | 86,100 | — | — |
| 2021-08-30 | $8.03 | $8.03 | 108,400 | — | — |
| 2021-08-27 | $8.27 | $8.27 | 132,600 | — | — |
| 2021-08-26 | $8.09 | $8.09 | 231,700 | — | — |
| 2021-08-25 | $7.97 | $7.97 | 175,700 | — | — |
| 2021-08-24 | $8.10 | $8.10 | 102,600 | — | — |
| 2021-08-23 | $7.97 | $7.97 | 177,800 | — | — |
| 2021-08-20 | $7.70 | $7.70 | 155,600 | — | — |
| 2021-08-19 | $7.16 | $7.16 | 93,900 | — | — |
| 2021-08-18 | $7.14 | $7.14 | 91,100 | — | — |
| 2021-08-17 | $7.23 | $7.23 | 111,300 | — | — |
| 2021-08-16 | $7.46 | $7.46 | 117,900 | — | — |
| 2021-08-13 | $7.92 | $7.92 | 69,300 | — | — |
| 2021-08-12 | $7.92 | $7.92 | 89,100 | — | — |
| 2021-08-11 | $7.78 | $7.78 | 167,300 | — | — |
| 2021-08-10 | $8.10 | $8.10 | 106,900 | — | — |
| 2021-08-09 | $8.06 | $8.06 | 75,300 | — | — |
| 2021-08-06 | $7.91 | $7.91 | 126,100 | — | — |
| 2021-08-05 | $8.00 | $8.00 | 144,200 | — | — |
| 2021-08-04 | $7.92 | $7.92 | 179,000 | — | — |
| 2021-08-03 | $7.97 | $7.97 | 67,800 | — | — |
| 2021-08-02 | $7.75 | $7.75 | 114,000 | — | — |
| 2021-07-30 | $7.33 | $7.33 | 90,700 | — | — |
| 2021-07-29 | $7.69 | $7.69 | 78,700 | — | — |
| 2021-07-28 | $7.99 | $7.99 | 124,000 | — | — |
| 2021-07-27 | $7.57 | $7.57 | 76,600 | — | — |
| 2021-07-26 | $7.63 | $7.63 | 141,200 | — | — |
| 2021-07-23 | $8.00 | $8.00 | 555,100 | — | — |
| 2021-07-22 | $7.93 | $7.93 | 234,800 | — | — |
| 2021-07-21 | $7.65 | $7.65 | 81,000 | — | — |
| 2021-07-20 | $7.53 | $7.53 | 152,800 | — | — |
| 2021-07-19 | $6.89 | $6.89 | 95,300 | — | — |
| 2021-07-16 | $7.08 | $7.08 | 98,300 | — | — |
| 2021-07-15 | $7.03 | $7.03 | 146,000 | — | — |
| 2021-07-14 | $7.13 | $7.13 | 82,000 | — | — |
| 2021-07-13 | $7.29 | $7.29 | 119,400 | — | — |
| 2021-07-12 | $7.43 | $7.43 | 147,200 | — | — |
| 2021-07-09 | $7.52 | $7.52 | 75,500 | — | — |
| 2021-07-08 | $7.20 | $7.20 | 89,600 | — | — |
| 2021-07-07 | $7.41 | $7.41 | 79,300 | — | — |
| 2021-07-06 | $7.63 | $7.63 | 130,900 | — | — |
| 2021-07-02 | $7.75 | $7.75 | 247,400 | — | — |
| 2021-07-01 | $8.01 | $8.01 | 172,600 | — | — |
| 2021-06-30 | $7.46 | $7.46 | 128,000 | — | — |
| 2021-06-29 | $7.43 | $7.43 | 165,400 | — | — |
| 2021-06-28 | $7.15 | $7.15 | 257,000 | — | — |
| 2021-06-25 | $6.68 | $6.68 | 2,573,700 | — | — |
| 2021-06-24 | $6.44 | $6.44 | 260,700 | — | — |
| 2021-06-23 | $6.47 | $6.47 | 151,400 | — | — |
| 2021-06-22 | $6.56 | $6.56 | 134,900 | — | — |
| 2021-06-21 | $6.53 | $6.53 | 178,000 | — | — |
| 2021-06-18 | $6.61 | $6.61 | 1,277,900 | — | — |
| 2021-06-17 | $6.67 | $6.67 | 247,500 | — | — |
| 2021-06-16 | $6.61 | $6.61 | 183,900 | — | — |
| 2021-06-15 | $6.56 | $6.56 | 186,700 | — | — |
| 2021-06-14 | $6.62 | $6.62 | 208,900 | — | — |
| 2021-06-11 | $6.82 | $6.82 | 184,400 | — | — |
| 2021-06-10 | $7.11 | $7.11 | 157,400 | — | — |
| 2021-06-09 | $7.38 | $7.38 | 161,200 | — | — |
| 2021-06-08 | $7.66 | $7.66 | 645,400 | — | — |
| 2021-06-07 | $7.95 | $7.95 | 335,500 | — | — |
| 2021-06-04 | $8.00 | $8.00 | 223,900 | — | — |
| 2021-06-03 | $7.77 | $7.77 | 141,700 | — | — |
| 2021-06-02 | $8.01 | $8.01 | 183,600 | — | — |
| 2021-06-01 | $7.95 | $7.95 | 206,000 | — | — |
| 2021-05-28 | $7.82 | $7.82 | 126,200 | — | — |
| 2021-05-27 | $7.91 | $7.91 | 156,900 | — | — |
| 2021-05-26 | $8.17 | $8.17 | 217,100 | — | — |
| 2021-05-25 | $7.94 | $7.94 | 369,000 | — | — |
| 2021-05-24 | $7.65 | $7.65 | 274,300 | — | — |
| 2021-05-21 | $8.46 | $8.46 | 442,200 | — | — |
| 2021-05-20 | $7.53 | $7.53 | 275,900 | — | — |
| 2021-05-19 | $7.10 | $7.10 | 501,000 | — | — |
| 2021-05-18 | $8.04 | $8.04 | 1,097,400 | — | — |
| 2021-05-17 | $6.85 | $6.85 | 2,414,900 | — | — |
| 2021-05-14 | $5.41 | $5.41 | 225,900 | — | — |
| 2021-05-13 | $5.43 | $5.43 | 64,000 | — | — |
| 2021-05-12 | $5.47 | $5.47 | 83,700 | — | — |
| 2021-05-11 | $5.60 | $5.60 | 139,300 | — | — |
| 2021-05-10 | $5.61 | $5.61 | 127,700 | — | — |
| 2021-05-07 | $5.82 | $5.82 | 126,800 | — | — |
| 2021-05-06 | $5.95 | $5.95 | 48,600 | — | — |
| 2021-05-05 | $6.12 | $6.12 | 80,100 | — | — |
| 2021-05-04 | $6.07 | $6.07 | 97,000 | — | — |
| 2021-05-03 | $6.43 | $6.43 | 81,900 | — | — |
| 2021-04-30 | $6.37 | $6.37 | 68,900 | — | — |
| 2021-04-29 | $6.25 | $6.25 | 87,200 | — | — |
| 2021-04-28 | $6.34 | $6.34 | 132,700 | — | — |
| 2021-04-27 | $5.98 | $5.98 | 122,100 | — | — |
| 2021-04-26 | $6.03 | $6.03 | 137,600 | — | — |
| 2021-04-23 | $5.60 | $5.60 | 70,800 | — | — |
| 2021-04-22 | $5.73 | $5.73 | 127,100 | — | — |
| 2021-04-21 | $5.45 | $5.45 | 103,200 | — | — |
| 2021-04-20 | $5.15 | $5.15 | 97,500 | — | — |
| 2021-04-19 | $5.15 | $5.15 | 86,200 | — | — |
| 2021-04-16 | $5.36 | $5.36 | 140,500 | — | — |
| 2021-04-15 | $5.60 | $5.60 | 52,900 | — | — |
| 2021-04-14 | $5.56 | $5.56 | 121,200 | — | — |
| 2021-04-13 | $5.38 | $5.38 | 86,800 | — | — |
| 2021-04-12 | $5.48 | $5.48 | 97,300 | — | — |
| 2021-04-09 | $5.63 | $5.63 | 134,800 | — | — |
| 2021-04-08 | $5.44 | $5.44 | 124,800 | — | — |
| 2021-04-07 | $6.04 | $6.04 | 253,800 | — | — |
| 2021-04-06 | $6.29 | $6.29 | 226,900 | — | — |
| 2021-04-05 | $6.45 | $6.45 | 126,800 | — | — |
| 2021-04-01 | $6.14 | $6.14 | 58,100 | — | — |
| 2021-03-31 | $5.87 | $5.87 | 63,100 | — | — |
| 2021-03-30 | $5.60 | $5.60 | 94,100 | — | — |
| 2021-03-29 | $5.47 | $5.47 | 85,500 | — | — |
| 2021-03-26 | $5.43 | $5.43 | 241,100 | — | — |
| 2021-03-25 | $5.49 | $5.49 | 77,200 | — | — |
| 2021-03-24 | $5.24 | $5.24 | 127,100 | — | — |
| 2021-03-23 | $5.50 | $5.50 | 164,400 | — | — |
| 2021-03-22 | $5.79 | $5.79 | 143,600 | — | — |
| 2021-03-19 | $6.04 | $6.04 | 193,900 | — | — |
| 2021-03-18 | $5.85 | $5.85 | 103,700 | — | — |
| 2021-03-17 | $6.16 | $6.16 | 62,600 | — | — |
| 2021-03-16 | $6.11 | $6.11 | 146,600 | — | — |
| 2021-03-15 | $6.40 | $6.40 | 162,900 | — | — |
| 2021-03-12 | $6.47 | $6.47 | 114,100 | — | — |
| 2021-03-11 | $6.78 | $6.78 | 148,800 | — | — |
| 2021-03-10 | $6.33 | $6.33 | 165,600 | — | — |
| 2021-03-09 | $6.18 | $6.18 | 141,900 | — | — |
| 2021-03-08 | $5.60 | $5.60 | 215,200 | — | — |
| 2021-03-05 | $5.67 | $5.67 | 218,400 | — | — |
| 2021-03-04 | $5.71 | $5.71 | 232,300 | — | — |
| 2021-03-03 | $5.96 | $5.96 | 193,500 | — | — |
| 2021-03-02 | $6.37 | $6.37 | 136,600 | — | — |
| 2021-03-01 | $6.62 | $6.62 | 204,300 | — | — |
| 2021-02-26 | $6.77 | $6.77 | 138,700 | — | — |
| 2021-02-25 | $6.97 | $6.97 | 160,700 | — | — |
| 2021-02-24 | $7.50 | $7.50 | 153,400 | — | — |
| 2021-02-23 | $7.31 | $7.31 | 222,700 | — | — |
| 2021-02-22 | $7.11 | $7.11 | 266,400 | — | — |
| 2021-02-19 | $7.33 | $7.33 | 317,000 | — | — |
| 2021-02-18 | $7.20 | $7.20 | 169,200 | — | — |
| 2021-02-17 | $7.91 | $7.91 | 291,600 | — | — |
| 2021-02-16 | $8.55 | $8.55 | 529,100 | — | — |
| 2021-02-12 | $7.70 | $7.70 | 189,200 | — | — |
| 2021-02-11 | $7.37 | $7.37 | 457,400 | — | — |
| 2021-02-10 | $8.00 | $8.00 | 624,000 | — | — |
| 2021-02-09 | $9.35 | $9.35 | 654,200 | — | — |
| 2021-02-08 | $11.19 | $11.19 | 952,300 | — | — |
| 2021-02-05 | $8.96 | $8.96 | 326,600 | — | — |
| 2021-02-04 | $7.72 | $7.72 | 228,300 | — | — |
| 2021-02-03 | $7.16 | $7.16 | 203,200 | — | — |
| 2021-02-02 | $7.16 | $7.16 | 94,300 | — | — |
| 2021-02-01 | $6.96 | $6.96 | 114,100 | — | — |
| 2021-01-29 | $6.96 | $6.96 | 193,400 | — | — |
| 2021-01-28 | $6.87 | $6.87 | 194,500 | — | — |
| 2021-01-27 | $7.34 | $7.34 | 385,800 | — | — |
| 2021-01-26 | $6.97 | $6.97 | 396,900 | — | — |
| 2021-01-25 | $6.02 | $6.02 | 214,200 | — | — |
| 2021-01-22 | $5.59 | $5.59 | 298,200 | — | — |
| 2021-01-21 | $5.35 | $5.35 | 150,100 | — | — |
| 2021-01-20 | $5.31 | $5.31 | 207,700 | — | — |
| 2021-01-19 | $5.22 | $5.22 | 207,600 | — | — |
| 2021-01-15 | $5.30 | $5.30 | 103,200 | — | — |
| 2021-01-14 | $5.29 | $5.29 | 115,700 | — | — |
| 2021-01-13 | $5.28 | $5.28 | 260,000 | — | — |
| 2021-01-12 | $5.53 | $5.53 | 240,900 | — | — |
| 2021-01-11 | $5.37 | $5.37 | 120,000 | — | — |
| 2021-01-08 | $5.19 | $5.19 | 207,300 | — | — |
| 2021-01-07 | $5.28 | $5.28 | 188,000 | — | — |
| 2021-01-06 | $5.39 | $5.39 | 146,500 | — | — |
| 2021-01-05 | $5.25 | $5.25 | 88,300 | — | — |
| 2021-01-04 | $5.17 | $5.17 | 218,800 | — | — |