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
- 2018-06-28 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 | $4.46 | $4.46 | 259,800 | — | — |
| 2021-12-30 | $4.19 | $4.19 | 323,000 | — | — |
| 2021-12-29 | $4.16 | $4.16 | 657,300 | — | — |
| 2021-12-28 | $4.30 | $4.30 | 68,400 | — | — |
| 2021-12-27 | $4.54 | $4.54 | 131,200 | — | — |
| 2021-12-23 | $4.60 | $4.60 | 107,300 | — | — |
| 2021-12-22 | $4.48 | $4.48 | 138,800 | — | — |
| 2021-12-21 | $4.44 | $4.44 | 125,000 | — | — |
| 2021-12-20 | $4.21 | $4.21 | 127,600 | — | — |
| 2021-12-17 | $4.33 | $4.33 | 237,400 | — | — |
| 2021-12-16 | $4.08 | $4.08 | 108,300 | — | — |
| 2021-12-15 | $4.21 | $4.21 | 196,100 | — | — |
| 2021-12-14 | $4.05 | $4.05 | 176,700 | — | — |
| 2021-12-13 | $4.24 | $4.24 | 576,200 | — | — |
| 2021-12-10 | $4.44 | $4.44 | 223,500 | — | — |
| 2021-12-09 | $4.45 | $4.45 | 129,200 | — | — |
| 2021-12-08 | $4.56 | $4.56 | 153,200 | — | — |
| 2021-12-07 | $4.33 | $4.33 | 122,000 | — | — |
| 2021-12-06 | $4.09 | $4.09 | 200,900 | — | — |
| 2021-12-03 | $3.95 | $3.95 | 215,100 | — | — |
| 2021-12-02 | $4.15 | $4.15 | 192,900 | — | — |
| 2021-12-01 | $3.90 | $3.90 | 205,900 | — | — |
| 2021-11-30 | $3.87 | $3.87 | 203,200 | — | — |
| 2021-11-29 | $4.00 | $4.00 | 206,500 | — | — |
| 2021-11-26 | $4.12 | $4.12 | 107,200 | — | — |
| 2021-11-24 | $4.31 | $4.31 | 105,000 | — | — |
| 2021-11-23 | $4.22 | $4.22 | 295,900 | — | — |
| 2021-11-22 | $4.11 | $4.11 | 259,900 | — | — |
| 2021-11-19 | $4.00 | $4.00 | 170,800 | — | — |
| 2021-11-18 | $4.12 | $4.12 | 190,100 | — | — |
| 2021-11-17 | $4.34 | $4.34 | 187,200 | — | — |
| 2021-11-16 | $4.66 | $4.66 | 362,000 | — | — |
| 2021-11-15 | $4.61 | $4.61 | 247,300 | — | — |
| 2021-11-12 | $5.13 | $5.13 | 283,400 | — | — |
| 2021-11-11 | $5.35 | $5.35 | 381,800 | — | — |
| 2021-11-10 | $5.57 | $5.57 | 550,100 | — | — |
| 2021-11-09 | $5.53 | $5.53 | 291,300 | — | — |
| 2021-11-08 | $5.60 | $5.60 | 248,200 | — | — |
| 2021-11-05 | $5.38 | $5.38 | 169,300 | — | — |
| 2021-11-04 | $5.42 | $5.42 | 118,900 | — | — |
| 2021-11-03 | $5.49 | $5.49 | 333,800 | — | — |
| 2021-11-02 | $5.35 | $5.35 | 114,300 | — | — |
| 2021-11-01 | $5.39 | $5.39 | 309,500 | — | — |
| 2021-10-29 | $5.20 | $5.20 | 118,700 | — | — |
| 2021-10-28 | $5.23 | $5.23 | 128,900 | — | — |
| 2021-10-27 | $5.14 | $5.14 | 137,600 | — | — |
| 2021-10-26 | $5.13 | $5.13 | 166,800 | — | — |
| 2021-10-25 | $5.25 | $5.25 | 281,300 | — | — |
| 2021-10-22 | $5.32 | $5.32 | 143,500 | — | — |
| 2021-10-21 | $5.46 | $5.46 | 295,000 | — | — |
| 2021-10-20 | $5.58 | $5.58 | 336,800 | — | — |
| 2021-10-19 | $5.23 | $5.23 | 357,700 | — | — |
| 2021-10-18 | $5.04 | $5.04 | 474,400 | — | — |
| 2021-10-15 | $4.86 | $4.86 | 566,200 | — | — |
| 2021-10-14 | $4.94 | $4.94 | 1,288,300 | — | — |
| 2021-10-13 | $4.83 | $4.83 | 3,500,700 | — | — |
| 2021-10-12 | $6.40 | $6.40 | 165,200 | — | — |
| 2021-10-11 | $6.27 | $6.27 | 223,200 | — | — |
| 2021-10-08 | $6.41 | $6.41 | 115,400 | — | — |
| 2021-10-07 | $6.59 | $6.59 | 516,200 | — | — |
| 2021-10-06 | $6.37 | $6.37 | 258,100 | — | — |
| 2021-10-05 | $6.49 | $6.49 | 193,700 | — | — |
| 2021-10-04 | $6.31 | $6.31 | 139,100 | — | — |
| 2021-10-01 | $6.59 | $6.59 | 255,300 | — | — |
| 2021-09-30 | $6.56 | $6.56 | 570,600 | — | — |
| 2021-09-29 | $6.45 | $6.45 | 279,900 | — | — |
| 2021-09-28 | $6.25 | $6.25 | 608,900 | — | — |
| 2021-09-27 | $6.68 | $6.68 | 303,600 | — | — |
| 2021-09-24 | $6.57 | $6.57 | 628,800 | — | — |
| 2021-09-23 | $6.73 | $6.73 | 371,300 | — | — |
| 2021-09-22 | $6.36 | $6.36 | 165,400 | — | — |
| 2021-09-21 | $6.22 | $6.22 | 223,100 | — | — |
| 2021-09-20 | $6.52 | $6.52 | 442,600 | — | — |
| 2021-09-17 | $6.44 | $6.44 | 921,200 | — | — |
| 2021-09-16 | $6.50 | $6.50 | 359,600 | — | — |
| 2021-09-15 | $6.55 | $6.55 | 429,800 | — | — |
| 2021-09-14 | $6.52 | $6.52 | 721,200 | — | — |
| 2021-09-13 | $6.80 | $6.80 | 248,400 | — | — |
| 2021-09-10 | $6.84 | $6.84 | 211,400 | — | — |
| 2021-09-09 | $7.08 | $7.08 | 226,200 | — | — |
| 2021-09-08 | $7.03 | $7.03 | 170,000 | — | — |
| 2021-09-07 | $7.32 | $7.32 | 263,700 | — | — |
| 2021-09-03 | $7.55 | $7.55 | 308,700 | — | — |
| 2021-09-02 | $7.77 | $7.77 | 639,400 | — | — |
| 2021-09-01 | $7.57 | $7.57 | 1,131,000 | — | — |
| 2021-08-31 | $6.72 | $6.72 | 504,200 | — | — |
| 2021-08-30 | $6.53 | $6.53 | 615,700 | — | — |
| 2021-08-27 | $6.71 | $6.71 | 722,300 | — | — |
| 2021-08-26 | $6.99 | $6.99 | 646,300 | — | — |
| 2021-08-25 | $7.53 | $7.53 | 383,700 | — | — |
| 2021-08-24 | $7.67 | $7.67 | 748,100 | — | — |
| 2021-08-23 | $7.87 | $7.87 | 503,800 | — | — |
| 2021-08-20 | $7.60 | $7.60 | 326,200 | — | — |
| 2021-08-19 | $7.50 | $7.50 | 330,700 | — | — |
| 2021-08-18 | $7.81 | $7.81 | 518,900 | — | — |
| 2021-08-17 | $7.83 | $7.83 | 272,000 | — | — |
| 2021-08-16 | $8.73 | $8.73 | 453,700 | — | — |
| 2021-08-13 | $8.46 | $8.46 | 177,500 | — | — |
| 2021-08-12 | $8.68 | $8.68 | 165,700 | — | — |
| 2021-08-11 | $8.65 | $8.65 | 166,100 | — | — |
| 2021-08-10 | $8.88 | $8.88 | 227,000 | — | — |
| 2021-08-09 | $8.91 | $8.91 | 416,700 | — | — |
| 2021-08-06 | $8.62 | $8.62 | 423,600 | — | — |
| 2021-08-05 | $8.82 | $8.82 | 632,700 | — | — |
| 2021-08-04 | $7.85 | $7.85 | 1,557,700 | — | — |
| 2021-08-03 | $7.56 | $7.56 | 4,746,200 | — | — |
| 2021-08-02 | $13.03 | $13.03 | 240,500 | — | — |
| 2021-07-30 | $13.26 | $13.26 | 239,600 | — | — |
| 2021-07-29 | $13.20 | $13.20 | 211,700 | — | — |
| 2021-07-28 | $13.11 | $13.11 | 226,100 | — | — |
| 2021-07-27 | $13.02 | $13.02 | 225,000 | — | — |
| 2021-07-26 | $13.12 | $13.12 | 146,500 | — | — |
| 2021-07-23 | $13.50 | $13.50 | 242,800 | — | — |
| 2021-07-22 | $13.54 | $13.54 | 349,600 | — | — |
| 2021-07-21 | $14.22 | $14.22 | 172,400 | — | — |
| 2021-07-20 | $13.69 | $13.69 | 406,000 | — | — |
| 2021-07-19 | $13.40 | $13.40 | 147,700 | — | — |
| 2021-07-16 | $13.60 | $13.60 | 138,300 | — | — |
| 2021-07-15 | $13.52 | $13.52 | 257,700 | — | — |
| 2021-07-14 | $13.95 | $13.95 | 236,900 | — | — |
| 2021-07-13 | $14.51 | $14.51 | 255,900 | — | — |
| 2021-07-12 | $14.98 | $14.98 | 151,500 | — | — |
| 2021-07-09 | $14.69 | $14.69 | 162,100 | — | — |
| 2021-07-08 | $14.57 | $14.57 | 331,800 | — | — |
| 2021-07-07 | $14.03 | $14.03 | 224,100 | — | — |
| 2021-07-06 | $14.46 | $14.46 | 190,200 | — | — |
| 2021-07-02 | $14.67 | $14.67 | 375,300 | — | — |
| 2021-07-01 | $15.54 | $15.54 | 292,400 | — | — |
| 2021-06-30 | $16.02 | $16.02 | 634,700 | — | — |
| 2021-06-29 | $15.96 | $15.96 | 610,400 | — | — |
| 2021-06-28 | $15.83 | $15.83 | 434,500 | — | — |
| 2021-06-25 | $17.16 | $17.16 | 3,458,900 | — | — |
| 2021-06-24 | $17.18 | $17.18 | 908,200 | — | — |
| 2021-06-23 | $16.81 | $16.81 | 679,400 | — | — |
| 2021-06-22 | $17.25 | $17.25 | 347,700 | — | — |
| 2021-06-21 | $16.85 | $16.85 | 238,800 | — | — |
| 2021-06-18 | $16.85 | $16.85 | 332,000 | — | — |
| 2021-06-17 | $16.66 | $16.66 | 319,700 | — | — |
| 2021-06-16 | $16.47 | $16.47 | 328,300 | — | — |
| 2021-06-15 | $17.03 | $17.03 | 664,000 | — | — |
| 2021-06-14 | $16.22 | $16.22 | 305,300 | — | — |
| 2021-06-11 | $15.63 | $15.63 | 165,300 | — | — |
| 2021-06-10 | $16.11 | $16.11 | 203,200 | — | — |
| 2021-06-09 | $16.32 | $16.32 | 323,800 | — | — |
| 2021-06-08 | $16.59 | $16.59 | 690,400 | — | — |
| 2021-06-07 | $15.31 | $15.31 | 458,300 | — | — |
| 2021-06-04 | $14.31 | $14.31 | 439,800 | — | — |
| 2021-06-03 | $13.79 | $13.79 | 169,600 | — | — |
| 2021-06-02 | $14.31 | $14.31 | 425,800 | — | — |
| 2021-06-01 | $13.99 | $13.99 | 216,200 | — | — |
| 2021-05-28 | $13.57 | $13.57 | 163,800 | — | — |
| 2021-05-27 | $14.01 | $14.01 | 243,600 | — | — |
| 2021-05-26 | $13.29 | $13.29 | 232,600 | — | — |
| 2021-05-25 | $13.67 | $13.67 | 277,300 | — | — |
| 2021-05-24 | $14.50 | $14.50 | 133,100 | — | — |
| 2021-05-21 | $14.73 | $14.73 | 293,600 | — | — |
| 2021-05-20 | $14.85 | $14.85 | 454,000 | — | — |
| 2021-05-19 | $13.94 | $13.94 | 159,300 | — | — |
| 2021-05-18 | $13.49 | $13.49 | 181,700 | — | — |
| 2021-05-17 | $13.08 | $13.08 | 150,800 | — | — |
| 2021-05-14 | $12.78 | $12.78 | 258,600 | — | — |
| 2021-05-13 | $12.97 | $12.97 | 420,400 | — | — |
| 2021-05-12 | $13.54 | $13.54 | 298,000 | — | — |
| 2021-05-11 | $13.71 | $13.71 | 435,400 | — | — |
| 2021-05-10 | $13.05 | $13.05 | 608,100 | — | — |
| 2021-05-07 | $13.84 | $13.84 | 988,800 | — | — |
| 2021-05-06 | $13.15 | $13.15 | 404,400 | — | — |
| 2021-05-05 | $13.31 | $13.31 | 1,183,500 | — | — |
| 2021-05-04 | $14.13 | $14.13 | 5,442,000 | — | — |
| 2021-05-03 | $10.15 | $10.15 | 619,500 | — | — |
| 2021-04-30 | $10.50 | $10.50 | 410,900 | — | — |
| 2021-04-29 | $10.89 | $10.89 | 240,200 | — | — |
| 2021-04-28 | $11.56 | $11.56 | 244,200 | — | — |
| 2021-04-27 | $11.67 | $11.67 | 314,900 | — | — |
| 2021-04-26 | $11.73 | $11.73 | 377,000 | — | — |
| 2021-04-23 | $11.50 | $11.50 | 202,700 | — | — |
| 2021-04-22 | $11.31 | $11.31 | 260,000 | — | — |
| 2021-04-21 | $11.54 | $11.54 | 271,500 | — | — |
| 2021-04-20 | $10.76 | $10.76 | 213,500 | — | — |
| 2021-04-19 | $11.10 | $11.10 | 267,000 | — | — |
| 2021-04-16 | $11.50 | $11.50 | 585,500 | — | — |
| 2021-04-15 | $12.18 | $12.18 | 352,700 | — | — |
| 2021-04-14 | $12.92 | $12.92 | 239,300 | — | — |
| 2021-04-13 | $12.71 | $12.71 | 354,300 | — | — |
| 2021-04-12 | $12.56 | $12.56 | 335,400 | — | — |
| 2021-04-09 | $12.79 | $12.79 | 308,200 | — | — |
| 2021-04-08 | $12.47 | $12.47 | 337,000 | — | — |
| 2021-04-07 | $11.74 | $11.74 | 238,000 | — | — |
| 2021-04-06 | $11.92 | $11.92 | 295,800 | — | — |
| 2021-04-05 | $12.24 | $12.24 | 226,200 | — | — |
| 2021-04-01 | $12.51 | $12.51 | 315,100 | — | — |
| 2021-03-31 | $12.37 | $12.37 | 753,200 | — | — |
| 2021-03-30 | $12.18 | $12.18 | 333,700 | — | — |
| 2021-03-29 | $11.58 | $11.58 | 352,700 | — | — |
| 2021-03-26 | $12.39 | $12.39 | 392,800 | — | — |
| 2021-03-25 | $13.31 | $13.31 | 450,000 | — | — |
| 2021-03-24 | $12.59 | $12.59 | 421,000 | — | — |
| 2021-03-23 | $13.34 | $13.34 | 154,600 | — | — |
| 2021-03-22 | $14.10 | $14.10 | 212,900 | — | — |
| 2021-03-19 | $13.36 | $13.36 | 590,900 | — | — |
| 2021-03-18 | $13.62 | $13.62 | 166,300 | — | — |
| 2021-03-17 | $14.36 | $14.36 | 340,100 | — | — |
| 2021-03-16 | $13.73 | $13.73 | 517,900 | — | — |
| 2021-03-15 | $14.47 | $14.47 | 299,600 | — | — |
| 2021-03-12 | $14.71 | $14.71 | 196,500 | — | — |
| 2021-03-11 | $15.02 | $15.02 | 363,000 | — | — |
| 2021-03-10 | $14.39 | $14.39 | 451,600 | — | — |
| 2021-03-09 | $14.43 | $14.43 | 409,500 | — | — |
| 2021-03-08 | $13.75 | $13.75 | 212,700 | — | — |
| 2021-03-05 | $14.01 | $14.01 | 470,300 | — | — |
| 2021-03-04 | $13.93 | $13.93 | 711,400 | — | — |
| 2021-03-03 | $15.39 | $15.39 | 632,500 | — | — |
| 2021-03-02 | $15.03 | $15.03 | 1,200,900 | — | — |
| 2021-03-01 | $16.54 | $16.54 | 279,600 | — | — |
| 2021-02-26 | $15.53 | $15.53 | 354,900 | — | — |
| 2021-02-25 | $15.70 | $15.70 | 284,500 | — | — |
| 2021-02-24 | $17.80 | $17.80 | 257,400 | — | — |
| 2021-02-23 | $17.50 | $17.50 | 351,600 | — | — |
| 2021-02-22 | $17.75 | $17.75 | 250,600 | — | — |
| 2021-02-19 | $17.63 | $17.63 | 285,100 | — | — |
| 2021-02-18 | $16.89 | $16.89 | 236,000 | — | — |
| 2021-02-17 | $17.82 | $17.82 | 435,800 | — | — |
| 2021-02-16 | $19.14 | $19.14 | 852,800 | — | — |
| 2021-02-12 | $18.54 | $18.54 | 712,800 | — | — |
| 2021-02-11 | $17.75 | $17.75 | 218,500 | — | — |
| 2021-02-10 | $17.38 | $17.38 | 400,100 | — | — |
| 2021-02-09 | $17.93 | $17.93 | 381,800 | — | — |
| 2021-02-08 | $18.16 | $18.16 | 689,500 | — | — |
| 2021-02-05 | $18.62 | $18.62 | 658,600 | — | — |
| 2021-02-04 | $17.43 | $17.43 | 1,422,800 | — | — |
| 2021-02-03 | $15.92 | $15.92 | 551,500 | — | — |
| 2021-02-02 | $15.77 | $15.77 | 800,200 | — | — |
| 2021-02-01 | $16.43 | $16.43 | 521,000 | — | — |
| 2021-01-29 | $17.63 | $17.63 | 3,332,400 | — | — |
| 2021-01-28 | $17.15 | $17.15 | 310,000 | — | — |
| 2021-01-27 | $16.72 | $16.72 | 436,300 | — | — |
| 2021-01-26 | $18.88 | $18.88 | 325,900 | — | — |
| 2021-01-25 | $19.59 | $19.59 | 872,100 | — | — |
| 2021-01-22 | $21.27 | $21.27 | 2,029,600 | — | — |
| 2021-01-21 | $18.42 | $18.42 | 798,300 | — | — |
| 2021-01-20 | $16.59 | $16.59 | 522,000 | — | — |
| 2021-01-19 | $16.95 | $16.95 | 554,300 | — | — |
| 2021-01-15 | $14.05 | $14.05 | 229,800 | — | — |
| 2021-01-14 | $14.65 | $14.65 | 465,500 | — | — |
| 2021-01-13 | $14.27 | $14.27 | 859,800 | — | — |
| 2021-01-12 | $11.67 | $11.67 | 183,100 | — | — |
| 2021-01-11 | $11.93 | $11.93 | 258,800 | — | — |
| 2021-01-08 | $12.89 | $12.89 | 404,100 | — | — |
| 2021-01-07 | $12.07 | $12.07 | 344,200 | — | — |
| 2021-01-06 | $10.60 | $10.60 | 149,200 | — | — |
| 2021-01-05 | $10.85 | $10.85 | 61,900 | — | — |
| 2021-01-04 | $10.64 | $10.64 | 307,000 | — | — |