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
- 2019-05-02 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 | $3.19 | $3.19 | 290,400 | — | — |
| 2021-12-30 | $3.24 | $3.24 | 669,200 | — | — |
| 2021-12-29 | $2.95 | $2.95 | 177,700 | — | — |
| 2021-12-28 | $3.00 | $3.00 | 255,000 | — | — |
| 2021-12-27 | $3.06 | $3.06 | 179,700 | — | — |
| 2021-12-23 | $3.13 | $3.13 | 315,500 | — | — |
| 2021-12-22 | $3.08 | $3.08 | 223,100 | — | — |
| 2021-12-21 | $3.24 | $3.24 | 178,500 | — | — |
| 2021-12-20 | $3.11 | $3.11 | 306,100 | — | — |
| 2021-12-17 | $3.31 | $3.31 | 1,069,000 | — | — |
| 2021-12-16 | $3.33 | $3.33 | 184,800 | — | — |
| 2021-12-15 | $3.36 | $3.36 | 535,900 | — | — |
| 2021-12-14 | $3.44 | $3.44 | 201,500 | — | — |
| 2021-12-13 | $3.50 | $3.50 | 476,000 | — | — |
| 2021-12-10 | $3.61 | $3.61 | 508,200 | — | — |
| 2021-12-09 | $3.87 | $3.87 | 429,900 | — | — |
| 2021-12-08 | $3.83 | $3.83 | 319,300 | — | — |
| 2021-12-07 | $3.91 | $3.91 | 319,600 | — | — |
| 2021-12-06 | $3.87 | $3.87 | 527,100 | — | — |
| 2021-12-03 | $3.62 | $3.62 | 1,147,800 | — | — |
| 2021-12-02 | $3.43 | $3.43 | 720,300 | — | — |
| 2021-12-01 | $3.41 | $3.41 | 1,031,700 | — | — |
| 2021-11-30 | $3.63 | $3.63 | 2,583,100 | — | — |
| 2021-11-29 | $3.92 | $3.92 | 2,247,400 | — | — |
| 2021-11-26 | $3.99 | $3.99 | 746,900 | — | — |
| 2021-11-24 | $4.30 | $4.30 | 4,041,500 | — | — |
| 2021-11-23 | $4.31 | $4.31 | 3,696,200 | — | — |
| 2021-11-22 | $4.82 | $4.82 | 4,753,700 | — | — |
| 2021-11-19 | $4.32 | $4.32 | 791,900 | — | — |
| 2021-11-18 | $4.50 | $4.50 | 740,000 | — | — |
| 2021-11-17 | $4.76 | $4.76 | 886,600 | — | — |
| 2021-11-16 | $4.83 | $4.83 | 1,037,500 | — | — |
| 2021-11-15 | $4.39 | $4.39 | 445,600 | — | — |
| 2021-11-12 | $4.41 | $4.41 | 307,600 | — | — |
| 2021-11-11 | $4.31 | $4.31 | 513,900 | — | — |
| 2021-11-10 | $4.25 | $4.25 | 241,200 | — | — |
| 2021-11-09 | $4.09 | $4.09 | 385,600 | — | — |
| 2021-11-08 | $4.08 | $4.08 | 287,300 | — | — |
| 2021-11-05 | $4.01 | $4.01 | 313,100 | — | — |
| 2021-11-04 | $4.05 | $4.05 | 353,900 | — | — |
| 2021-11-03 | $4.10 | $4.10 | 320,700 | — | — |
| 2021-11-02 | $3.97 | $3.97 | 397,300 | — | — |
| 2021-11-01 | $4.11 | $4.11 | 515,000 | — | — |
| 2021-10-29 | $3.95 | $3.95 | 326,900 | — | — |
| 2021-10-28 | $3.87 | $3.87 | 581,300 | — | — |
| 2021-10-27 | $4.05 | $4.05 | 334,600 | — | — |
| 2021-10-26 | $4.31 | $4.31 | 265,200 | — | — |
| 2021-10-25 | $4.38 | $4.38 | 291,700 | — | — |
| 2021-10-22 | $4.32 | $4.32 | 255,800 | — | — |
| 2021-10-21 | $4.52 | $4.52 | 217,200 | — | — |
| 2021-10-20 | $4.45 | $4.45 | 311,100 | — | — |
| 2021-10-19 | $4.42 | $4.42 | 245,200 | — | — |
| 2021-10-18 | $4.25 | $4.25 | 164,200 | — | — |
| 2021-10-15 | $4.14 | $4.14 | 191,900 | — | — |
| 2021-10-14 | $4.18 | $4.18 | 262,000 | — | — |
| 2021-10-13 | $4.50 | $4.50 | 168,100 | — | — |
| 2021-10-12 | $4.44 | $4.44 | 199,200 | — | — |
| 2021-10-11 | $4.45 | $4.45 | 214,500 | — | — |
| 2021-10-08 | $4.35 | $4.35 | 183,400 | — | — |
| 2021-10-07 | $4.40 | $4.40 | 290,700 | — | — |
| 2021-10-06 | $4.16 | $4.16 | 168,300 | — | — |
| 2021-10-05 | $4.23 | $4.23 | 403,900 | — | — |
| 2021-10-04 | $4.16 | $4.16 | 273,000 | — | — |
| 2021-10-01 | $4.27 | $4.27 | 345,600 | — | — |
| 2021-09-30 | $4.26 | $4.26 | 1,041,600 | — | — |
| 2021-09-29 | $4.01 | $4.01 | 319,000 | — | — |
| 2021-09-28 | $4.12 | $4.12 | 549,300 | — | — |
| 2021-09-27 | $4.27 | $4.27 | 597,000 | — | — |
| 2021-09-24 | $4.24 | $4.24 | 272,800 | — | — |
| 2021-09-23 | $4.34 | $4.34 | 322,500 | — | — |
| 2021-09-22 | $4.40 | $4.40 | 347,700 | — | — |
| 2021-09-21 | $4.22 | $4.22 | 868,600 | — | — |
| 2021-09-20 | $4.22 | $4.22 | 560,100 | — | — |
| 2021-09-17 | $4.64 | $4.64 | 382,900 | — | — |
| 2021-09-16 | $4.71 | $4.71 | 636,700 | — | — |
| 2021-09-15 | $4.64 | $4.64 | 1,090,900 | — | — |
| 2021-09-14 | $4.42 | $4.42 | 1,623,100 | — | — |
| 2021-09-13 | $4.71 | $4.71 | 1,768,000 | — | — |
| 2021-09-10 | $5.33 | $5.33 | 1,982,200 | — | — |
| 2021-09-09 | $5.19 | $5.19 | 719,000 | — | — |
| 2021-09-08 | $5.05 | $5.05 | 850,500 | — | — |
| 2021-09-07 | $5.44 | $5.44 | 577,400 | — | — |
| 2021-09-03 | $5.35 | $5.35 | 726,400 | — | — |
| 2021-09-02 | $5.45 | $5.45 | 1,052,800 | — | — |
| 2021-09-01 | $5.25 | $5.25 | 1,794,400 | — | — |
| 2021-08-31 | $5.85 | $5.85 | 521,000 | — | — |
| 2021-08-30 | $5.57 | $5.57 | 619,500 | — | — |
| 2021-08-27 | $5.56 | $5.56 | 888,300 | — | — |
| 2021-08-26 | $6.23 | $6.23 | 203,400 | — | — |
| 2021-08-25 | $6.46 | $6.46 | 176,200 | — | — |
| 2021-08-24 | $6.50 | $6.50 | 387,100 | — | — |
| 2021-08-23 | $6.15 | $6.15 | 315,000 | — | — |
| 2021-08-20 | $5.71 | $5.71 | 405,900 | — | — |
| 2021-08-19 | $5.74 | $5.74 | 313,000 | — | — |
| 2021-08-18 | $6.15 | $6.15 | 279,200 | — | — |
| 2021-08-17 | $5.95 | $5.95 | 373,100 | — | — |
| 2021-08-16 | $6.04 | $6.04 | 228,600 | — | — |
| 2021-08-13 | $6.39 | $6.39 | 268,500 | — | — |
| 2021-08-12 | $6.80 | $6.80 | 289,200 | — | — |
| 2021-08-11 | $7.02 | $7.02 | 140,600 | — | — |
| 2021-08-10 | $7.31 | $7.31 | 303,700 | — | — |
| 2021-08-09 | $7.11 | $7.11 | 246,500 | — | — |
| 2021-08-06 | $6.92 | $6.92 | 186,500 | — | — |
| 2021-08-05 | $7.20 | $7.20 | 175,000 | — | — |
| 2021-08-04 | $6.95 | $6.95 | 206,700 | — | — |
| 2021-08-03 | $7.20 | $7.20 | 145,600 | — | — |
| 2021-08-02 | $7.45 | $7.45 | 136,000 | — | — |
| 2021-07-30 | $7.16 | $7.16 | 186,900 | — | — |
| 2021-07-29 | $7.11 | $7.11 | 210,300 | — | — |
| 2021-07-28 | $7.02 | $7.02 | 461,200 | — | — |
| 2021-07-27 | $6.52 | $6.52 | 1,034,400 | — | — |
| 2021-07-26 | $7.07 | $7.07 | 585,400 | — | — |
| 2021-07-23 | $7.49 | $7.49 | 941,600 | — | — |
| 2021-07-22 | $8.18 | $8.18 | 188,200 | — | — |
| 2021-07-21 | $8.35 | $8.35 | 319,300 | — | — |
| 2021-07-20 | $8.24 | $8.24 | 671,800 | — | — |
| 2021-07-19 | $8.41 | $8.41 | 294,600 | — | — |
| 2021-07-16 | $8.74 | $8.74 | 672,900 | — | — |
| 2021-07-15 | $8.96 | $8.96 | 212,700 | — | — |
| 2021-07-14 | $8.95 | $8.95 | 256,600 | — | — |
| 2021-07-13 | $9.07 | $9.07 | 181,300 | — | — |
| 2021-07-12 | $8.99 | $8.99 | 145,100 | — | — |
| 2021-07-09 | $9.13 | $9.13 | 257,500 | — | — |
| 2021-07-08 | $8.84 | $8.84 | 362,100 | — | — |
| 2021-07-07 | $8.90 | $8.90 | 317,800 | — | — |
| 2021-07-06 | $8.88 | $8.88 | 694,000 | — | — |
| 2021-07-02 | $9.48 | $9.48 | 462,600 | — | — |
| 2021-07-01 | $9.56 | $9.56 | 692,800 | — | — |
| 2021-06-30 | $9.61 | $9.61 | 540,300 | — | — |
| 2021-06-29 | $9.80 | $9.80 | 769,400 | — | — |
| 2021-06-28 | $9.81 | $9.81 | 884,600 | — | — |
| 2021-06-25 | $9.68 | $9.68 | 393,700 | — | — |
| 2021-06-24 | $9.38 | $9.38 | 209,200 | — | — |
| 2021-06-23 | $9.22 | $9.22 | 207,700 | — | — |
| 2021-06-22 | $8.97 | $8.97 | 184,800 | — | — |
| 2021-06-21 | $8.90 | $8.90 | 264,600 | — | — |
| 2021-06-18 | $9.28 | $9.28 | 969,200 | — | — |
| 2021-06-17 | $9.03 | $9.03 | 247,000 | — | — |
| 2021-06-16 | $9.06 | $9.06 | 412,100 | — | — |
| 2021-06-15 | $9.06 | $9.06 | 539,800 | — | — |
| 2021-06-14 | $9.47 | $9.47 | 294,800 | — | — |
| 2021-06-11 | $9.20 | $9.20 | 307,700 | — | — |
| 2021-06-10 | $9.30 | $9.30 | 773,700 | — | — |
| 2021-06-09 | $9.31 | $9.31 | 399,000 | — | — |
| 2021-06-08 | $9.38 | $9.38 | 776,900 | — | — |
| 2021-06-07 | $9.52 | $9.52 | 503,900 | — | — |
| 2021-06-04 | $10.16 | $10.16 | 1,272,400 | — | — |
| 2021-06-03 | $9.72 | $9.72 | 999,500 | — | — |
| 2021-06-02 | $9.84 | $9.84 | 1,956,800 | — | — |
| 2021-06-01 | $10.78 | $10.78 | 2,581,600 | — | — |
| 2021-05-28 | $9.80 | $9.80 | 841,500 | — | — |
| 2021-05-27 | $9.92 | $9.92 | 1,072,500 | — | — |
| 2021-05-26 | $9.77 | $9.77 | 1,333,800 | — | — |
| 2021-05-25 | $9.57 | $9.57 | 1,283,900 | — | — |
| 2021-05-24 | $9.14 | $9.14 | 1,046,600 | — | — |
| 2021-05-21 | $9.26 | $9.26 | 1,111,400 | — | — |
| 2021-05-20 | $8.67 | $8.67 | 532,900 | — | — |
| 2021-05-19 | $8.67 | $8.67 | 770,000 | — | — |
| 2021-05-18 | $9.06 | $9.06 | 733,000 | — | — |
| 2021-05-17 | $8.91 | $8.91 | 1,322,600 | — | — |
| 2021-05-14 | $8.64 | $8.64 | 1,124,700 | — | — |
| 2021-05-13 | $7.83 | $7.83 | 985,400 | — | — |
| 2021-05-12 | $8.30 | $8.30 | 1,217,600 | — | — |
| 2021-05-11 | $7.87 | $7.87 | 1,721,600 | — | — |
| 2021-05-10 | $7.53 | $7.53 | 2,554,700 | — | — |
| 2021-05-07 | $8.80 | $8.80 | 1,616,100 | — | — |
| 2021-05-06 | $8.73 | $8.73 | 3,876,900 | — | — |
| 2021-05-05 | $8.14 | $8.14 | 1,051,800 | — | — |
| 2021-05-04 | $8.50 | $8.50 | 1,050,700 | — | — |
| 2021-05-03 | $8.60 | $8.60 | 3,229,100 | — | — |
| 2021-04-30 | $9.46 | $9.46 | 288,200 | — | — |
| 2021-04-29 | $9.36 | $9.36 | 371,400 | — | — |
| 2021-04-28 | $9.50 | $9.50 | 397,800 | — | — |
| 2021-04-27 | $9.68 | $9.68 | 534,400 | — | — |
| 2021-04-26 | $9.48 | $9.48 | 369,200 | — | — |
| 2021-04-23 | $9.35 | $9.35 | 376,500 | — | — |
| 2021-04-22 | $9.12 | $9.12 | 493,100 | — | — |
| 2021-04-21 | $9.14 | $9.14 | 741,900 | — | — |
| 2021-04-20 | $8.63 | $8.63 | 440,200 | — | — |
| 2021-04-19 | $8.82 | $8.82 | 349,500 | — | — |
| 2021-04-16 | $8.93 | $8.93 | 375,000 | — | — |
| 2021-04-15 | $8.73 | $8.73 | 674,900 | — | — |
| 2021-04-14 | $9.14 | $9.14 | 707,600 | — | — |
| 2021-04-13 | $9.15 | $9.15 | 959,700 | — | — |
| 2021-04-12 | $9.24 | $9.24 | 471,900 | — | — |
| 2021-04-09 | $9.59 | $9.59 | 283,500 | — | — |
| 2021-04-08 | $9.62 | $9.62 | 290,600 | — | — |
| 2021-04-07 | $9.67 | $9.67 | 406,800 | — | — |
| 2021-04-06 | $10.07 | $10.07 | 607,000 | — | — |
| 2021-04-05 | $9.54 | $9.54 | 1,567,200 | — | — |
| 2021-04-01 | $9.98 | $9.98 | 1,553,300 | — | — |
| 2021-03-31 | $9.87 | $9.87 | 713,200 | — | — |
| 2021-03-30 | $9.90 | $9.90 | 814,800 | — | — |
| 2021-03-29 | $9.86 | $9.86 | 763,500 | — | — |
| 2021-03-26 | $9.64 | $9.64 | 1,294,900 | — | — |
| 2021-03-25 | $9.77 | $9.77 | 1,477,500 | — | — |
| 2021-03-24 | $9.88 | $9.88 | 2,201,100 | — | — |
| 2021-03-23 | $10.05 | $10.05 | 1,616,300 | — | — |
| 2021-03-22 | $10.01 | $10.01 | 5,141,900 | — | — |
| 2021-03-19 | $12.03 | $12.03 | 485,200 | — | — |
| 2021-03-18 | $12.03 | $12.03 | 696,300 | — | — |
| 2021-03-17 | $12.33 | $12.33 | 448,700 | — | — |
| 2021-03-16 | $12.53 | $12.53 | 672,700 | — | — |
| 2021-03-15 | $12.38 | $12.38 | 509,100 | — | — |
| 2021-03-12 | $12.07 | $12.07 | 596,400 | — | — |
| 2021-03-11 | $12.61 | $12.61 | 472,500 | — | — |
| 2021-03-10 | $11.88 | $11.88 | 1,294,400 | — | — |
| 2021-03-09 | $12.07 | $12.07 | 1,729,000 | — | — |
| 2021-03-08 | $12.06 | $12.06 | 736,800 | — | — |
| 2021-03-05 | $13.78 | $13.78 | 1,609,400 | — | — |
| 2021-03-04 | $14.13 | $14.13 | 1,356,700 | — | — |
| 2021-03-03 | $14.48 | $14.48 | 634,900 | — | — |
| 2021-03-02 | $15.00 | $15.00 | 660,000 | — | — |
| 2021-03-01 | $15.85 | $15.85 | 1,222,700 | — | — |
| 2021-02-26 | $15.02 | $15.02 | 2,418,700 | — | — |
| 2021-02-25 | $13.01 | $13.01 | 996,800 | — | — |
| 2021-02-24 | $13.91 | $13.91 | 661,900 | — | — |
| 2021-02-23 | $13.98 | $13.98 | 1,655,700 | — | — |
| 2021-02-22 | $15.58 | $15.58 | 1,554,100 | — | — |
| 2021-02-19 | $16.16 | $16.16 | 2,006,300 | — | — |
| 2021-02-18 | $14.80 | $14.80 | 1,830,000 | — | — |
| 2021-02-17 | $15.45 | $15.45 | 2,702,000 | — | — |
| 2021-02-16 | $15.86 | $15.86 | 4,891,700 | — | — |
| 2021-02-12 | $14.00 | $14.00 | 776,500 | — | — |
| 2021-02-11 | $14.04 | $14.04 | 818,900 | — | — |
| 2021-02-10 | $13.99 | $13.99 | 985,400 | — | — |
| 2021-02-09 | $13.80 | $13.80 | 1,020,100 | — | — |
| 2021-02-08 | $13.97 | $13.97 | 615,200 | — | — |
| 2021-02-05 | $13.70 | $13.70 | 730,900 | — | — |
| 2021-02-04 | $13.12 | $13.12 | 543,000 | — | — |
| 2021-02-03 | $12.76 | $12.76 | 423,300 | — | — |
| 2021-02-02 | $12.83 | $12.83 | 491,600 | — | — |
| 2021-02-01 | $12.04 | $12.04 | 485,600 | — | — |
| 2021-01-29 | $11.67 | $11.67 | 1,041,700 | — | — |
| 2021-01-28 | $12.20 | $12.20 | 405,200 | — | — |
| 2021-01-27 | $12.54 | $12.54 | 750,400 | — | — |
| 2021-01-26 | $12.72 | $12.72 | 580,600 | — | — |
| 2021-01-25 | $12.90 | $12.90 | 974,100 | — | — |
| 2021-01-22 | $13.23 | $13.23 | 2,071,300 | — | — |
| 2021-01-21 | $12.07 | $12.07 | 782,800 | — | — |
| 2021-01-20 | $11.94 | $11.94 | 422,000 | — | — |
| 2021-01-19 | $11.88 | $11.88 | 728,600 | — | — |
| 2021-01-15 | $11.43 | $11.43 | 446,300 | — | — |
| 2021-01-14 | $11.44 | $11.44 | 459,700 | — | — |
| 2021-01-13 | $11.59 | $11.59 | 335,600 | — | — |
| 2021-01-12 | $11.94 | $11.94 | 345,300 | — | — |
| 2021-01-11 | $11.59 | $11.59 | 543,900 | — | — |
| 2021-01-08 | $11.63 | $11.63 | 406,300 | — | — |
| 2021-01-07 | $11.40 | $11.40 | 312,400 | — | — |
| 2021-01-06 | $11.22 | $11.22 | 419,400 | — | — |
| 2021-01-05 | $10.99 | $10.99 | 480,000 | — | — |
| 2021-01-04 | $10.72 | $10.72 | 852,400 | — | — |