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
- 2019-08-01 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 | $5.78 | $5.78 | 9,896,350 | — | — |
| 2021-12-30 | $5.94 | $5.94 | 9,478,730 | — | — |
| 2021-12-29 | $5.90 | $5.90 | 6,242,860 | — | — |
| 2021-12-28 | $6.11 | $6.11 | 7,582,380 | — | — |
| 2021-12-27 | $6.42 | $6.42 | 6,619,420 | — | — |
| 2021-12-23 | $6.70 | $6.70 | 8,975,110 | — | — |
| 2021-12-22 | $6.55 | $6.55 | 12,132,350 | — | — |
| 2021-12-21 | $6.25 | $6.25 | 9,451,410 | — | — |
| 2021-12-20 | $5.92 | $5.92 | 4,616,280 | — | — |
| 2021-12-17 | $6.04 | $6.04 | 9,226,680 | — | — |
| 2021-12-16 | $5.89 | $5.89 | 6,998,650 | — | — |
| 2021-12-15 | $5.60 | $5.60 | 8,855,920 | — | — |
| 2021-12-14 | $5.62 | $5.62 | 6,254,830 | — | — |
| 2021-12-13 | $5.70 | $5.70 | 5,576,220 | — | — |
| 2021-12-10 | $5.86 | $5.86 | 5,614,330 | — | — |
| 2021-12-09 | $5.97 | $5.97 | 5,788,220 | — | — |
| 2021-12-08 | $6.17 | $6.17 | 8,965,590 | — | — |
| 2021-12-07 | $5.98 | $5.98 | 8,440,930 | — | — |
| 2021-12-06 | $5.74 | $5.74 | 9,074,320 | — | — |
| 2021-12-03 | $5.64 | $5.64 | 10,539,250 | — | — |
| 2021-12-02 | $5.92 | $5.92 | 11,921,300 | — | — |
| 2021-12-01 | $5.66 | $5.66 | 14,549,830 | — | — |
| 2021-11-30 | $6.22 | $6.22 | 11,400,140 | — | — |
| 2021-11-29 | $6.35 | $6.35 | 8,970,730 | — | — |
| 2021-11-26 | $6.54 | $6.54 | 6,079,370 | — | — |
| 2021-11-24 | $6.76 | $6.76 | 8,207,570 | — | — |
| 2021-11-23 | $6.72 | $6.72 | 8,355,760 | — | — |
| 2021-11-22 | $6.90 | $6.90 | 12,238,700 | — | — |
| 2021-11-19 | $7.31 | $7.31 | 11,231,730 | — | — |
| 2021-11-18 | $7.45 | $7.45 | 12,841,820 | — | — |
| 2021-11-17 | $7.94 | $7.94 | 12,596,750 | — | — |
| 2021-11-16 | $8.35 | $8.35 | 25,455,440 | — | — |
| 2021-11-15 | $8.30 | $8.30 | 36,076,510 | — | — |
| 2021-11-12 | $9.20 | $9.20 | 89,319,540 | — | — |
| 2021-11-11 | $7.20 | $7.20 | 16,415,300 | — | — |
| 2021-11-10 | $6.78 | $6.78 | 6,554,740 | — | — |
| 2021-11-09 | $7.20 | $7.20 | 11,237,770 | — | — |
| 2021-11-08 | $7.00 | $7.00 | 20,918,830 | — | — |
| 2021-11-05 | $6.43 | $6.43 | 9,940,870 | — | — |
| 2021-11-04 | $6.53 | $6.53 | 7,928,420 | — | — |
| 2021-11-03 | $6.59 | $6.59 | 9,512,220 | — | — |
| 2021-11-02 | $6.51 | $6.51 | 6,037,270 | — | — |
| 2021-11-01 | $6.57 | $6.57 | 8,686,710 | — | — |
| 2021-10-29 | $6.50 | $6.50 | 5,115,690 | — | — |
| 2021-10-28 | $6.61 | $6.61 | 6,192,420 | — | — |
| 2021-10-27 | $6.53 | $6.53 | 5,206,880 | — | — |
| 2021-10-26 | $6.65 | $6.65 | 5,731,210 | — | — |
| 2021-10-25 | $6.65 | $6.65 | 6,573,110 | — | — |
| 2021-10-22 | $6.60 | $6.60 | 10,424,550 | — | — |
| 2021-10-21 | $6.99 | $6.99 | 32,261,140 | — | — |
| 2021-10-20 | $6.80 | $6.80 | 8,126,510 | — | — |
| 2021-10-19 | $6.89 | $6.89 | 18,199,450 | — | — |
| 2021-10-18 | $6.51 | $6.51 | 6,089,520 | — | — |
| 2021-10-15 | $6.56 | $6.56 | 5,466,530 | — | — |
| 2021-10-14 | $6.64 | $6.64 | 7,304,390 | — | — |
| 2021-10-13 | $6.63 | $6.63 | 6,335,930 | — | — |
| 2021-10-12 | $6.63 | $6.63 | 6,735,920 | — | — |
| 2021-10-11 | $6.75 | $6.75 | 6,125,520 | — | — |
| 2021-10-08 | $6.80 | $6.80 | 22,060,370 | — | — |
| 2021-10-07 | $6.48 | $6.48 | 9,163,330 | — | — |
| 2021-10-06 | $6.35 | $6.35 | 5,945,070 | — | — |
| 2021-10-05 | $6.41 | $6.41 | 7,508,780 | — | — |
| 2021-10-04 | $6.30 | $6.30 | 10,192,820 | — | — |
| 2021-10-01 | $6.70 | $6.70 | 6,646,810 | — | — |
| 2021-09-30 | $6.78 | $6.78 | 9,313,550 | — | — |
| 2021-09-29 | $6.76 | $6.76 | 6,623,480 | — | — |
| 2021-09-28 | $6.86 | $6.86 | 8,747,060 | — | — |
| 2021-09-27 | $7.28 | $7.28 | 12,829,990 | — | — |
| 2021-09-24 | $6.73 | $6.73 | 8,824,280 | — | — |
| 2021-09-23 | $7.02 | $7.02 | 7,984,670 | — | — |
| 2021-09-22 | $6.97 | $6.97 | 7,793,310 | — | — |
| 2021-09-21 | $6.92 | $6.92 | 6,304,370 | — | — |
| 2021-09-20 | $6.84 | $6.84 | 9,447,000 | — | — |
| 2021-09-17 | $7.25 | $7.25 | 4,928,900 | — | — |
| 2021-09-16 | $7.19 | $7.19 | 3,600,690 | — | — |
| 2021-09-15 | $7.30 | $7.30 | 4,451,540 | — | — |
| 2021-09-14 | $7.10 | $7.10 | 6,370,610 | — | — |
| 2021-09-13 | $7.42 | $7.42 | 8,265,080 | — | — |
| 2021-09-10 | $7.22 | $7.22 | 5,480,300 | — | — |
| 2021-09-09 | $7.34 | $7.34 | 4,532,750 | — | — |
| 2021-09-08 | $7.32 | $7.32 | 7,042,410 | — | — |
| 2021-09-07 | $7.55 | $7.55 | 5,881,840 | — | — |
| 2021-09-03 | $7.75 | $7.75 | 4,379,390 | — | — |
| 2021-09-02 | $7.99 | $7.99 | 9,075,390 | — | — |
| 2021-09-01 | $7.69 | $7.69 | 8,840,310 | — | — |
| 2021-08-31 | $7.80 | $7.80 | 11,002,210 | — | — |
| 2021-08-30 | $7.47 | $7.47 | 6,007,540 | — | — |
| 2021-08-27 | $7.62 | $7.62 | 5,793,330 | — | — |
| 2021-08-26 | $7.40 | $7.40 | 7,587,750 | — | — |
| 2021-08-25 | $7.76 | $7.76 | 8,249,440 | — | — |
| 2021-08-24 | $7.70 | $7.70 | 12,625,000 | — | — |
| 2021-08-23 | $7.25 | $7.25 | 8,401,430 | — | — |
| 2021-08-20 | $6.97 | $6.97 | 7,269,470 | — | — |
| 2021-08-19 | $7.00 | $7.00 | 7,692,760 | — | — |
| 2021-08-18 | $7.25 | $7.25 | 7,317,310 | — | — |
| 2021-08-17 | $7.13 | $7.13 | 7,670,880 | — | — |
| 2021-08-16 | $7.33 | $7.33 | 10,652,640 | — | — |
| 2021-08-13 | $7.50 | $7.50 | 11,924,050 | — | — |
| 2021-08-12 | $8.26 | $8.26 | 6,811,750 | — | — |
| 2021-08-11 | $8.07 | $8.07 | 5,776,190 | — | — |
| 2021-08-10 | $8.15 | $8.15 | 6,923,700 | — | — |
| 2021-08-09 | $8.32 | $8.32 | 10,269,060 | — | — |
| 2021-08-06 | $8.05 | $8.05 | 6,436,490 | — | — |
| 2021-08-05 | $8.20 | $8.20 | 10,110,360 | — | — |
| 2021-08-04 | $7.81 | $7.81 | 9,028,050 | — | — |
| 2021-08-03 | $8.15 | $8.15 | 6,691,100 | — | — |
| 2021-08-02 | $8.15 | $8.15 | 6,545,640 | — | — |
| 2021-07-30 | $8.25 | $8.25 | 5,739,180 | — | — |
| 2021-07-29 | $8.23 | $8.23 | 9,232,820 | — | — |
| 2021-07-28 | $8.50 | $8.50 | 20,262,640 | — | — |
| 2021-07-27 | $7.86 | $7.86 | 9,914,350 | — | — |
| 2021-07-26 | $8.18 | $8.18 | 9,663,360 | — | — |
| 2021-07-23 | $7.97 | $7.97 | 8,486,340 | — | — |
| 2021-07-22 | $8.25 | $8.25 | 8,052,420 | — | — |
| 2021-07-21 | $8.70 | $8.70 | 11,276,220 | — | — |
| 2021-07-20 | $8.41 | $8.41 | 10,540,850 | — | — |
| 2021-07-19 | $8.09 | $8.09 | 11,072,320 | — | — |
| 2021-07-16 | $8.12 | $8.12 | 7,617,260 | — | — |
| 2021-07-15 | $8.17 | $8.17 | 10,691,470 | — | — |
| 2021-07-14 | $8.40 | $8.40 | 9,320,760 | — | — |
| 2021-07-13 | $8.75 | $8.75 | 10,263,270 | — | — |
| 2021-07-12 | $8.65 | $8.65 | 7,373,760 | — | — |
| 2021-07-09 | $8.91 | $8.91 | 9,393,800 | — | — |
| 2021-07-08 | $8.93 | $8.93 | 10,100,680 | — | — |
| 2021-07-07 | $9.58 | $9.58 | 16,486,960 | — | — |
| 2021-07-06 | $8.90 | $8.90 | 6,498,220 | — | — |
| 2021-07-02 | $9.00 | $9.00 | 8,554,060 | — | — |
| 2021-07-01 | $9.20 | $9.20 | 10,155,030 | — | — |
| 2021-06-30 | $9.49 | $9.49 | 8,560,390 | — | — |
| 2021-06-29 | $9.50 | $9.50 | 10,870,770 | — | — |
| 2021-06-28 | $9.79 | $9.79 | 10,972,560 | — | — |
| 2021-06-25 | $9.70 | $9.70 | 10,933,510 | — | — |
| 2021-06-24 | $10.00 | $10.00 | 11,023,990 | — | — |
| 2021-06-23 | $10.00 | $10.00 | 23,332,840 | — | — |
| 2021-06-22 | $8.92 | $8.92 | 8,817,210 | — | — |
| 2021-06-21 | $9.13 | $9.13 | 13,476,790 | — | — |
| 2021-06-18 | $9.23 | $9.23 | 12,116,870 | — | — |
| 2021-06-17 | $9.60 | $9.60 | 9,243,970 | — | — |
| 2021-06-16 | $9.90 | $9.90 | 16,226,070 | — | — |
| 2021-06-15 | $10.00 | $10.00 | 9,316,970 | — | — |
| 2021-06-14 | $10.60 | $10.60 | 9,162,140 | — | — |
| 2021-06-11 | $10.50 | $10.50 | 8,150,020 | — | — |
| 2021-06-10 | $10.30 | $10.30 | 18,843,780 | — | — |
| 2021-06-09 | $11.40 | $11.40 | 27,238,530 | — | — |
| 2021-06-08 | $11.60 | $11.60 | 17,851,440 | — | — |
| 2021-06-07 | $11.60 | $11.60 | 25,902,820 | — | — |
| 2021-06-04 | $10.90 | $10.90 | 37,546,640 | — | — |
| 2021-06-03 | $12.90 | $12.90 | 89,364,670 | — | — |
| 2021-06-02 | $11.30 | $11.30 | 40,450,260 | — | — |
| 2021-06-01 | $10.00 | $10.00 | 30,257,640 | — | — |
| 2021-05-28 | $9.70 | $9.70 | 62,261,530 | — | — |
| 2021-05-27 | $8.45 | $8.45 | 41,973,010 | — | — |
| 2021-05-26 | $8.57 | $8.57 | 45,070,130 | — | — |
| 2021-05-25 | $7.58 | $7.58 | 20,406,560 | — | — |
| 2021-05-24 | $7.18 | $7.18 | 13,325,330 | — | — |
| 2021-05-21 | $7.55 | $7.55 | 19,500,680 | — | — |
| 2021-05-20 | $7.74 | $7.74 | 17,855,690 | — | — |
| 2021-05-19 | $7.28 | $7.28 | 15,049,870 | — | — |
| 2021-05-18 | $7.90 | $7.90 | 16,530,880 | — | — |
| 2021-05-17 | $7.55 | $7.55 | 18,393,410 | — | — |
| 2021-05-14 | $7.07 | $7.07 | 18,902,510 | — | — |
| 2021-05-13 | $6.90 | $6.90 | 22,488,540 | — | — |
| 2021-05-12 | $7.03 | $7.03 | 19,580,210 | — | — |
| 2021-05-11 | $7.40 | $7.40 | 19,966,500 | — | — |
| 2021-05-10 | $7.32 | $7.32 | 14,366,580 | — | — |
| 2021-05-07 | $7.66 | $7.66 | 24,478,150 | — | — |
| 2021-05-06 | $7.13 | $7.13 | 20,873,880 | — | — |
| 2021-05-05 | $7.80 | $7.80 | 16,878,420 | — | — |
| 2021-05-04 | $7.90 | $7.90 | 18,661,340 | — | — |
| 2021-05-03 | $8.28 | $8.28 | 20,358,620 | — | — |
| 2021-04-30 | $8.64 | $8.64 | 15,479,360 | — | — |
| 2021-04-29 | $8.98 | $8.98 | 23,084,250 | — | — |
| 2021-04-28 | $9.40 | $9.40 | 30,757,660 | — | — |
| 2021-04-27 | $8.95 | $8.95 | 25,444,130 | — | — |
| 2021-04-26 | $8.71 | $8.71 | 24,490,570 | — | — |
| 2021-04-23 | $8.35 | $8.35 | 17,662,570 | — | — |
| 2021-04-22 | $8.34 | $8.34 | 21,295,220 | — | — |
| 2021-04-21 | $8.69 | $8.69 | 19,951,370 | — | — |
| 2021-04-20 | $8.42 | $8.42 | 34,327,500 | — | — |
| 2021-04-19 | $9.40 | $9.40 | 29,532,720 | — | — |
| 2021-04-16 | $8.47 | $8.47 | 21,290,730 | — | — |
| 2021-04-15 | $8.52 | $8.52 | 17,882,780 | — | — |
| 2021-04-14 | $9.00 | $9.00 | 12,729,810 | — | — |
| 2021-04-13 | $9.80 | $9.80 | 16,955,440 | — | — |
| 2021-04-12 | $9.30 | $9.30 | 15,724,470 | — | — |
| 2021-04-09 | $10.00 | $10.00 | 13,939,930 | — | — |
| 2021-04-08 | $10.10 | $10.10 | 18,082,490 | — | — |
| 2021-04-07 | $10.00 | $10.00 | 14,197,390 | — | — |
| 2021-04-06 | $10.20 | $10.20 | 16,093,840 | — | — |
| 2021-04-05 | $10.70 | $10.70 | 12,489,090 | — | — |
| 2021-04-01 | $11.00 | $11.00 | 11,652,200 | — | — |
| 2021-03-31 | $11.30 | $11.30 | 19,891,870 | — | — |
| 2021-03-30 | $11.40 | $11.40 | 11,571,260 | — | — |
| 2021-03-29 | $11.20 | $11.20 | 14,007,690 | — | — |
| 2021-03-26 | $11.30 | $11.30 | 21,365,590 | — | — |
| 2021-03-25 | $12.20 | $12.20 | 26,712,690 | — | — |
| 2021-03-24 | $11.25 | $11.25 | 21,786,990 | — | — |
| 2021-03-23 | $12.10 | $12.10 | 26,549,580 | — | — |
| 2021-03-22 | $13.00 | $13.00 | 32,758,440 | — | — |
| 2021-03-19 | $14.90 | $14.90 | 20,875,060 | — | — |
| 2021-03-18 | $14.60 | $14.60 | 41,934,440 | — | — |
| 2021-03-17 | $15.40 | $15.40 | 27,031,140 | — | — |
| 2021-03-16 | $15.10 | $15.10 | 47,262,080 | — | — |
| 2021-03-15 | $16.20 | $16.20 | 51,228,010 | — | — |
| 2021-03-12 | $14.20 | $14.20 | 24,493,240 | — | — |
| 2021-03-11 | $14.20 | $14.20 | 25,310,560 | — | — |
| 2021-03-10 | $13.10 | $13.10 | 29,124,170 | — | — |
| 2021-03-09 | $13.90 | $13.90 | 31,380,080 | — | — |
| 2021-03-08 | $11.80 | $11.80 | 20,448,560 | — | — |
| 2021-03-05 | $11.35 | $11.35 | 32,034,010 | — | — |
| 2021-03-04 | $11.60 | $11.60 | 27,817,580 | — | — |
| 2021-03-03 | $13.00 | $13.00 | 17,900,840 | — | — |
| 2021-03-02 | $13.80 | $13.80 | 32,077,070 | — | — |
| 2021-03-01 | $13.50 | $13.50 | 23,743,690 | — | — |
| 2021-02-26 | $13.30 | $13.30 | 25,541,650 | — | — |
| 2021-02-25 | $13.70 | $13.70 | 39,148,740 | — | — |
| 2021-02-24 | $14.50 | $14.50 | 43,329,630 | — | — |
| 2021-02-23 | $12.60 | $12.60 | 39,724,940 | — | — |
| 2021-02-22 | $14.30 | $14.30 | 25,526,640 | — | — |
| 2021-02-19 | $15.30 | $15.30 | 87,323,470 | — | — |
| 2021-02-18 | $14.50 | $14.50 | 43,756,800 | — | — |
| 2021-02-17 | $17.20 | $17.20 | 48,617,970 | — | — |
| 2021-02-16 | $21.90 | $21.90 | 65,251,800 | — | — |
| 2021-02-12 | $20.80 | $20.80 | 116,715,800 | — | — |
| 2021-02-11 | $23.80 | $23.80 | 294,029,660 | — | — |
| 2021-02-10 | $29.50 | $29.50 | 258,048,890 | — | — |
| 2021-02-09 | $16.50 | $16.50 | 112,096,690 | — | — |
| 2021-02-08 | $12.80 | $12.80 | 51,042,190 | — | — |
| 2021-02-05 | $11.30 | $11.30 | 40,763,350 | — | — |
| 2021-02-04 | $11.50 | $11.50 | 62,360,540 | — | — |
| 2021-02-03 | $12.10 | $12.10 | 97,979,790 | — | — |
| 2021-02-02 | $10.40 | $10.40 | 97,698,830 | — | — |
| 2021-02-01 | $12.10 | $12.10 | 171,372,490 | — | — |
| 2021-01-29 | $8.15 | $8.15 | 100,486,690 | — | — |
| 2021-01-28 | $8.25 | $8.25 | 213,614,290 | — | — |
| 2021-01-27 | $6.01 | $6.01 | 95,204,890 | — | — |
| 2021-01-26 | $5.60 | $5.60 | 29,290,410 | — | — |
| 2021-01-25 | $6.00 | $6.00 | 21,939,710 | — | — |
| 2021-01-22 | $6.45 | $6.45 | 18,062,060 | — | — |
| 2021-01-21 | $6.61 | $6.61 | 16,086,910 | — | — |
| 2021-01-20 | $6.81 | $6.81 | 18,915,710 | — | — |
| 2021-01-19 | $6.90 | $6.90 | 25,614,690 | — | — |
| 2021-01-15 | $7.14 | $7.14 | 47,034,940 | — | — |
| 2021-01-14 | $6.90 | $6.90 | 35,452,420 | — | — |
| 2021-01-13 | $6.58 | $6.58 | 30,057,540 | — | — |
| 2021-01-12 | $6.68 | $6.68 | 36,086,950 | — | — |
| 2021-01-11 | $7.09 | $7.09 | 55,772,030 | — | — |
| 2021-01-08 | $6.82 | $6.82 | 47,681,990 | — | — |
| 2021-01-07 | $6.85 | $6.85 | 84,529,410 | — | — |
| 2021-01-06 | $6.05 | $6.05 | 79,353,510 | — | — |
| 2021-01-05 | $5.40 | $5.40 | 26,823,970 | — | — |
| 2021-01-04 | $5.50 | $5.50 | 27,380,630 | — | — |