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
- 2018-03-23 to 2026-08-27
- 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 | $4.95 | $4.95 | 36,800 | — | — |
| 2021-12-30 | $4.94 | $4.94 | 8,900 | — | — |
| 2021-12-29 | $4.70 | $4.70 | 31,100 | — | — |
| 2021-12-28 | $4.69 | $4.69 | 15,200 | — | — |
| 2021-12-27 | $4.88 | $4.88 | 39,300 | — | — |
| 2021-12-23 | $5.00 | $5.00 | 43,400 | — | — |
| 2021-12-22 | $5.04 | $5.04 | 43,700 | — | — |
| 2021-12-21 | $5.04 | $5.04 | 86,600 | — | — |
| 2021-12-20 | $5.06 | $5.06 | 83,200 | — | — |
| 2021-12-17 | $5.12 | $5.12 | 82,100 | — | — |
| 2021-12-16 | $4.93 | $4.93 | 129,200 | — | — |
| 2021-12-15 | $4.65 | $4.65 | 221,300 | — | — |
| 2021-12-14 | $4.15 | $4.15 | 64,200 | — | — |
| 2021-12-13 | $3.76 | $3.76 | 19,600 | — | — |
| 2021-12-10 | $3.50 | $3.50 | 32,500 | — | — |
| 2021-12-09 | $3.67 | $3.67 | 60,900 | — | — |
| 2021-12-08 | $3.46 | $3.46 | 48,300 | — | — |
| 2021-12-07 | $3.31 | $3.31 | 106,500 | — | — |
| 2021-12-06 | $3.25 | $3.25 | 447,700 | — | — |
| 2021-12-03 | $3.20 | $3.20 | 119,000 | — | — |
| 2021-12-02 | $3.82 | $3.82 | 24,300 | — | — |
| 2021-12-01 | $3.94 | $3.94 | 19,900 | — | — |
| 2021-11-30 | $4.04 | $4.04 | 17,000 | — | — |
| 2021-11-29 | $4.17 | $4.17 | 19,900 | — | — |
| 2021-11-26 | $4.48 | $4.48 | 19,500 | — | — |
| 2021-11-24 | $4.76 | $4.76 | 43,300 | — | — |
| 2021-11-23 | $4.51 | $4.51 | 516,700 | — | — |
| 2021-11-22 | $3.66 | $3.66 | 26,400 | — | — |
| 2021-11-19 | $4.48 | $4.48 | 4,600 | — | — |
| 2021-11-18 | $4.49 | $4.49 | 5,100 | — | — |
| 2021-11-17 | $4.55 | $4.55 | 1,400 | — | — |
| 2021-11-16 | $4.31 | $4.31 | 8,900 | — | — |
| 2021-11-15 | $4.24 | $4.24 | 20,700 | — | — |
| 2021-11-12 | $4.63 | $4.63 | 7,300 | — | — |
| 2021-11-11 | $4.68 | $4.68 | 4,300 | — | — |
| 2021-11-10 | $4.63 | $4.63 | 10,400 | — | — |
| 2021-11-09 | $4.80 | $4.80 | 13,600 | — | — |
| 2021-11-08 | $5.06 | $5.06 | 13,700 | — | — |
| 2021-11-05 | $4.83 | $4.83 | 3,400 | — | — |
| 2021-11-04 | $4.85 | $4.85 | 9,600 | — | — |
| 2021-11-03 | $4.97 | $4.97 | 7,100 | — | — |
| 2021-11-02 | $4.86 | $4.86 | 8,800 | — | — |
| 2021-11-01 | $4.98 | $4.98 | 11,500 | — | — |
| 2021-10-29 | $5.08 | $5.08 | 14,300 | — | — |
| 2021-10-28 | $4.97 | $4.97 | 4,400 | — | — |
| 2021-10-27 | $4.93 | $4.93 | 114,200 | — | — |
| 2021-10-26 | $4.65 | $4.65 | 9,000 | — | — |
| 2021-10-25 | $4.79 | $4.79 | 6,700 | — | — |
| 2021-10-22 | $4.70 | $4.70 | 15,000 | — | — |
| 2021-10-21 | $4.87 | $4.87 | 49,500 | — | — |
| 2021-10-20 | $4.80 | $4.80 | 57,100 | — | — |
| 2021-10-19 | $4.64 | $4.64 | 5,900 | — | — |
| 2021-10-18 | $4.57 | $4.57 | 52,700 | — | — |
| 2021-10-15 | $4.71 | $4.71 | 6,400 | — | — |
| 2021-10-14 | $4.79 | $4.79 | 92,200 | — | — |
| 2021-10-13 | $4.92 | $4.92 | 47,500 | — | — |
| 2021-10-12 | $4.66 | $4.66 | 58,300 | — | — |
| 2021-10-11 | $4.48 | $4.48 | 50,300 | — | — |
| 2021-10-08 | $4.48 | $4.48 | 37,000 | — | — |
| 2021-10-07 | $4.62 | $4.62 | 31,000 | — | — |
| 2021-10-06 | $4.67 | $4.67 | 29,000 | — | — |
| 2021-10-05 | $4.65 | $4.65 | 49,000 | — | — |
| 2021-10-04 | $5.15 | $5.15 | 47,900 | — | — |
| 2021-10-01 | $5.36 | $5.36 | 11,100 | — | — |
| 2021-09-30 | $5.34 | $5.34 | 100,700 | — | — |
| 2021-09-29 | $5.25 | $5.25 | 42,500 | — | — |
| 2021-09-28 | $5.73 | $5.73 | 41,700 | — | — |
| 2021-09-27 | $5.72 | $5.72 | 142,400 | — | — |
| 2021-09-24 | $5.83 | $5.83 | 185,200 | — | — |
| 2021-09-23 | $5.89 | $5.89 | 32,400 | — | — |
| 2021-09-22 | $5.89 | $5.89 | 19,500 | — | — |
| 2021-09-21 | $5.78 | $5.78 | 99,900 | — | — |
| 2021-09-20 | $5.75 | $5.75 | 47,200 | — | — |
| 2021-09-17 | $6.55 | $6.55 | 214,500 | — | — |
| 2021-09-16 | $6.03 | $6.03 | 31,800 | — | — |
| 2021-09-15 | $5.75 | $5.75 | 47,300 | — | — |
| 2021-09-14 | $5.91 | $5.91 | 66,700 | — | — |
| 2021-09-13 | $5.83 | $5.83 | 66,200 | — | — |
| 2021-09-10 | $6.14 | $6.14 | 199,100 | — | — |
| 2021-09-09 | $5.72 | $5.72 | 72,600 | — | — |
| 2021-09-08 | $5.75 | $5.75 | 37,300 | — | — |
| 2021-09-07 | $6.12 | $6.12 | 47,500 | — | — |
| 2021-09-03 | $6.18 | $6.18 | 55,800 | — | — |
| 2021-09-02 | $6.32 | $6.32 | 34,600 | — | — |
| 2021-09-01 | $6.66 | $6.66 | 167,000 | — | — |
| 2021-08-31 | $6.69 | $6.69 | 842,500 | — | — |
| 2021-08-30 | $6.50 | $6.50 | 36,424 | — | — |
| 2021-08-27 | $6.44 | $6.44 | 14,440 | — | — |
| 2021-08-26 | $6.38 | $6.38 | 20,216 | — | — |
| 2021-08-25 | $6.38 | $6.38 | 44,800 | — | — |
| 2021-08-24 | $6.56 | $6.56 | 160,480 | — | — |
| 2021-08-23 | $6.70 | $6.70 | 76,848 | — | — |
| 2021-08-20 | $7.50 | $7.50 | 38,352 | — | — |
| 2021-08-19 | $7.50 | $7.50 | 27,224 | — | — |
| 2021-08-18 | $7.39 | $7.39 | 26,152 | — | — |
| 2021-08-17 | $7.21 | $7.21 | 19,680 | — | — |
| 2021-08-16 | $7.50 | $7.50 | 25,888 | — | — |
| 2021-08-13 | $7.25 | $7.25 | 12,136 | — | — |
| 2021-08-12 | $7.64 | $7.64 | 28,112 | — | — |
| 2021-08-11 | $8.00 | $8.00 | 10,528 | — | — |
| 2021-08-10 | $8.14 | $8.14 | 14,560 | — | — |
| 2021-08-09 | $8.00 | $8.00 | 37,176 | — | — |
| 2021-08-06 | $8.00 | $8.00 | 56,496 | — | — |
| 2021-08-05 | $8.19 | $8.19 | 47,080 | — | — |
| 2021-08-04 | $8.44 | $8.44 | 411,480 | — | — |
| 2021-08-03 | $8.00 | $8.00 | 98,216 | — | — |
| 2021-08-02 | $7.88 | $7.88 | 14,408 | — | — |
| 2021-07-30 | $7.39 | $7.39 | 12,720 | — | — |
| 2021-07-29 | $8.13 | $8.13 | 9,440 | — | — |
| 2021-07-28 | $8.13 | $8.13 | 15,936 | — | — |
| 2021-07-27 | $7.35 | $7.35 | 58,840 | — | — |
| 2021-07-26 | $8.75 | $8.75 | 15,840 | — | — |
| 2021-07-23 | $8.75 | $8.75 | 48,928 | — | — |
| 2021-07-22 | $9.84 | $9.84 | 4,800 | — | — |
| 2021-07-21 | $9.45 | $9.45 | 12,136 | — | — |
| 2021-07-20 | $9.40 | $9.40 | 18,984 | — | — |
| 2021-07-19 | $9.98 | $9.98 | 13,504 | — | — |
| 2021-07-16 | $10.39 | $10.39 | 14,504 | — | — |
| 2021-07-15 | $10.79 | $10.79 | 9,320 | — | — |
| 2021-07-14 | $10.89 | $10.89 | 9,640 | — | — |
| 2021-07-13 | $11.28 | $11.28 | 7,208 | — | — |
| 2021-07-12 | $11.38 | $11.38 | 4,416 | — | — |
| 2021-07-09 | $11.38 | $11.38 | 12,008 | — | — |
| 2021-07-08 | $11.30 | $11.30 | 20,272 | — | — |
| 2021-07-07 | $11.63 | $11.63 | 14,200 | — | — |
| 2021-07-06 | $11.75 | $11.75 | 13,584 | — | — |
| 2021-07-02 | $12.13 | $12.13 | 31,728 | — | — |
| 2021-07-01 | $12.45 | $12.45 | 9,424 | — | — |
| 2021-06-30 | $12.50 | $12.50 | 34,992 | — | — |
| 2021-06-29 | $12.00 | $12.00 | 36,032 | — | — |
| 2021-06-28 | $11.75 | $11.75 | 9,864 | — | — |
| 2021-06-25 | $11.79 | $11.79 | 7,144 | — | — |
| 2021-06-24 | $11.76 | $11.76 | 6,352 | — | — |
| 2021-06-23 | $11.76 | $11.76 | 5,384 | — | — |
| 2021-06-22 | $11.65 | $11.65 | 7,072 | — | — |
| 2021-06-21 | $11.83 | $11.83 | 6,280 | — | — |
| 2021-06-18 | $11.95 | $11.95 | 9,680 | — | — |
| 2021-06-17 | $11.78 | $11.78 | 14,080 | — | — |
| 2021-06-16 | $11.75 | $11.75 | 7,768 | — | — |
| 2021-06-15 | $12.01 | $12.01 | 13,656 | — | — |
| 2021-06-14 | $12.38 | $12.38 | 33,208 | — | — |
| 2021-06-11 | $12.50 | $12.50 | 14,880 | — | — |
| 2021-06-10 | $12.56 | $12.56 | 25,952 | — | — |
| 2021-06-09 | $12.88 | $12.88 | 10,312 | — | — |
| 2021-06-08 | $12.88 | $12.88 | 11,984 | — | — |
| 2021-06-07 | $12.88 | $12.88 | 9,472 | — | — |
| 2021-06-04 | $13.25 | $13.25 | 8,248 | — | — |
| 2021-06-03 | $13.00 | $13.00 | 16,752 | — | — |
| 2021-06-02 | $13.88 | $13.88 | 27,232 | — | — |
| 2021-06-01 | $14.00 | $14.00 | 13,280 | — | — |
| 2021-05-28 | $14.13 | $14.13 | 7,968 | — | — |
| 2021-05-27 | $13.63 | $13.63 | 13,464 | — | — |
| 2021-05-26 | $13.63 | $13.63 | 14,384 | — | — |
| 2021-05-25 | $14.13 | $14.13 | 30,848 | — | — |
| 2021-05-24 | $12.39 | $12.39 | 20,464 | — | — |
| 2021-05-21 | $13.75 | $13.75 | 12,824 | — | — |
| 2021-05-20 | $13.75 | $13.75 | 11,080 | — | — |
| 2021-05-19 | $13.75 | $13.75 | 17,424 | — | — |
| 2021-05-18 | $14.00 | $14.00 | 14,000 | — | — |
| 2021-05-17 | $13.75 | $13.75 | 7,368 | — | — |
| 2021-05-14 | $13.63 | $13.63 | 14,952 | — | — |
| 2021-05-13 | $13.38 | $13.38 | 15,120 | — | — |
| 2021-05-12 | $13.75 | $13.75 | 21,888 | — | — |
| 2021-05-11 | $13.69 | $13.69 | 30,576 | — | — |
| 2021-05-10 | $13.25 | $13.25 | 14,920 | — | — |
| 2021-05-07 | $13.50 | $13.50 | 11,496 | — | — |
| 2021-05-06 | $13.00 | $13.00 | 25,752 | — | — |
| 2021-05-05 | $12.88 | $12.88 | 23,488 | — | — |
| 2021-05-04 | $13.38 | $13.38 | 29,264 | — | — |
| 2021-05-03 | $12.88 | $12.88 | 18,536 | — | — |
| 2021-04-30 | $12.63 | $12.63 | 11,496 | — | — |
| 2021-04-29 | $12.75 | $12.75 | 5,344 | — | — |
| 2021-04-28 | $12.75 | $12.75 | 12,032 | — | — |
| 2021-04-27 | $12.43 | $12.43 | 7,032 | — | — |
| 2021-04-26 | $13.00 | $13.00 | 9,872 | — | — |
| 2021-04-23 | $12.36 | $12.36 | 10,864 | — | — |
| 2021-04-22 | $11.89 | $11.89 | 8,968 | — | — |
| 2021-04-21 | $11.63 | $11.63 | 8,496 | — | — |
| 2021-04-20 | $11.56 | $11.56 | 8,288 | — | — |
| 2021-04-19 | $11.41 | $11.41 | 20,880 | — | — |
| 2021-04-16 | $11.19 | $11.19 | 20,536 | — | — |
| 2021-04-15 | $11.50 | $11.50 | 22,592 | — | — |
| 2021-04-14 | $11.90 | $11.90 | 12,392 | — | — |
| 2021-04-13 | $12.10 | $12.10 | 13,368 | — | — |
| 2021-04-12 | $11.79 | $11.79 | 44,352 | — | — |
| 2021-04-09 | $13.00 | $13.00 | 11,128 | — | — |
| 2021-04-08 | $13.63 | $13.63 | 21,016 | — | — |
| 2021-04-07 | $13.25 | $13.25 | 17,216 | — | — |
| 2021-04-06 | $14.13 | $14.13 | 30,488 | — | — |
| 2021-04-05 | $13.38 | $13.38 | 14,448 | — | — |
| 2021-04-01 | $13.75 | $13.75 | 21,232 | — | — |
| 2021-03-31 | $13.75 | $13.75 | 28,320 | — | — |
| 2021-03-30 | $13.25 | $13.25 | 36,368 | — | — |
| 2021-03-29 | $13.25 | $13.25 | 57,376 | — | — |
| 2021-03-26 | $14.38 | $14.38 | 397,984 | — | — |
| 2021-03-25 | $14.38 | $14.38 | 44,136 | — | — |
| 2021-03-24 | $13.75 | $13.75 | 53,712 | — | — |
| 2021-03-23 | $14.50 | $14.50 | 23,624 | — | — |
| 2021-03-22 | $15.00 | $15.00 | 36,032 | — | — |
| 2021-03-19 | $15.63 | $15.63 | 36,744 | — | — |
| 2021-03-18 | $15.13 | $15.13 | 120,136 | — | — |
| 2021-03-17 | $15.63 | $15.63 | 27,680 | — | — |
| 2021-03-16 | $16.25 | $16.25 | 39,752 | — | — |
| 2021-03-15 | $16.13 | $16.13 | 34,448 | — | — |
| 2021-03-12 | $15.75 | $15.75 | 39,248 | — | — |
| 2021-03-11 | $15.50 | $15.50 | 62,336 | — | — |
| 2021-03-10 | $14.38 | $14.38 | 38,888 | — | — |
| 2021-03-09 | $14.38 | $14.38 | 115,080 | — | — |
| 2021-03-08 | $13.63 | $13.63 | 80,712 | — | — |
| 2021-03-05 | $14.75 | $14.75 | 151,296 | — | — |
| 2021-03-04 | $14.88 | $14.88 | 1,377,384 | — | — |
| 2021-03-03 | $14.13 | $14.13 | 31,520 | — | — |
| 2021-03-02 | $14.88 | $14.88 | 19,840 | — | — |
| 2021-03-01 | $15.38 | $15.38 | 18,712 | — | — |
| 2021-02-26 | $14.38 | $14.38 | 52,920 | — | — |
| 2021-02-25 | $15.63 | $15.63 | 45,496 | — | — |
| 2021-02-24 | $17.13 | $17.13 | 32,168 | — | — |
| 2021-02-23 | $16.63 | $16.63 | 57,760 | — | — |
| 2021-02-22 | $17.88 | $17.88 | 50,944 | — | — |
| 2021-02-19 | $19.75 | $19.75 | 62,560 | — | — |
| 2021-02-18 | $21.13 | $21.13 | 67,896 | — | — |
| 2021-02-17 | $22.38 | $22.38 | 211,568 | — | — |
| 2021-02-16 | $20.75 | $20.75 | 133,056 | — | — |
| 2021-02-12 | $20.38 | $20.38 | 159,776 | — | — |
| 2021-02-11 | $18.38 | $18.38 | 81,064 | — | — |
| 2021-02-10 | $18.25 | $18.25 | 106,800 | — | — |
| 2021-02-09 | $19.13 | $19.13 | 122,008 | — | — |
| 2021-02-08 | $18.75 | $18.75 | 268,760 | — | — |
| 2021-02-05 | $19.13 | $19.13 | 3,099,520 | — | — |
| 2021-02-04 | $17.50 | $17.50 | 75,048 | — | — |
| 2021-02-03 | $16.25 | $16.25 | 33,392 | — | — |
| 2021-02-02 | $14.63 | $14.63 | 4,472 | — | — |
| 2021-02-01 | $14.75 | $14.75 | 11,816 | — | — |
| 2021-01-29 | $14.25 | $14.25 | 21,664 | — | — |
| 2021-01-28 | $14.88 | $14.88 | 6,256 | — | — |
| 2021-01-27 | $15.13 | $15.13 | 23,296 | — | — |
| 2021-01-26 | $15.25 | $15.25 | 18,320 | — | — |
| 2021-01-25 | $15.75 | $15.75 | 31,816 | — | — |
| 2021-01-22 | $16.50 | $16.50 | 20,192 | — | — |
| 2021-01-21 | $15.38 | $15.38 | 21,272 | — | — |
| 2021-01-20 | $14.75 | $14.75 | 18,984 | — | — |
| 2021-01-19 | $15.00 | $15.00 | 141,736 | — | — |
| 2021-01-15 | $14.25 | $14.25 | 42,576 | — | — |
| 2021-01-14 | $14.75 | $14.75 | 61,056 | — | — |
| 2021-01-13 | $14.25 | $14.25 | 66,720 | — | — |
| 2021-01-12 | $13.88 | $13.88 | 107,816 | — | — |
| 2021-01-11 | $13.75 | $13.75 | 3,728 | — | — |
| 2021-01-08 | $13.63 | $13.63 | 7,296 | — | — |
| 2021-01-07 | $13.50 | $13.50 | 48,456 | — | — |
| 2021-01-06 | $13.13 | $13.13 | 4,456 | — | — |
| 2021-01-05 | $13.25 | $13.25 | 2,760 | — | — |
| 2021-01-04 | $13.38 | $13.38 | 10,024 | — | — |