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
- 2000-07-11 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 | $3.59 | $16.39 | 772,200 | — | — |
| 2021-12-30 | $3.69 | $16.84 | 1,174,300 | — | — |
| 2021-12-29 | $3.83 | $17.48 | 380,200 | — | — |
| 2021-12-28 | $3.85 | $17.58 | 399,100 | — | — |
| 2021-12-27 | $3.89 | $17.76 | 1,083,000 | — | — |
| 2021-12-23 | $3.90 | $17.80 | 2,457,300 | — | — |
| 2021-12-22 | $3.70 | $16.89 | 1,099,500 | — | — |
| 2021-12-21 | $3.56 | $16.25 | 1,720,300 | — | — |
| 2021-12-20 | $3.50 | $15.98 | 7,834,700 | — | — |
| 2021-12-17 | $3.37 | $15.38 | 3,310,300 | — | — |
| 2021-12-16 | $3.57 | $16.30 | 1,725,500 | — | — |
| 2021-12-15 | $3.63 | $16.57 | 630,900 | — | — |
| 2021-12-14 | $3.73 | $17.03 | 655,900 | — | — |
| 2021-12-13 | $3.72 | $16.98 | 1,019,000 | — | — |
| 2021-12-10 | $3.62 | $16.53 | 765,100 | — | — |
| 2021-12-09 | $3.66 | $16.71 | 1,494,500 | — | — |
| 2021-12-08 | $3.83 | $17.48 | 511,100 | — | — |
| 2021-12-07 | $3.76 | $17.16 | 814,300 | — | — |
| 2021-12-06 | $3.74 | $17.07 | 575,600 | — | — |
| 2021-12-03 | $3.70 | $16.89 | 732,700 | — | — |
| 2021-12-02 | $3.67 | $16.75 | 839,400 | — | — |
| 2021-12-01 | $3.68 | $16.80 | 838,600 | — | — |
| 2021-11-30 | $3.60 | $16.43 | 1,702,200 | — | — |
| 2021-11-29 | $3.68 | $16.80 | 877,000 | — | — |
| 2021-11-26 | $3.74 | $17.07 | 389,300 | — | — |
| 2021-11-24 | $3.79 | $17.30 | 1,560,900 | — | — |
| 2021-11-23 | $3.67 | $16.75 | 3,423,300 | — | — |
| 2021-11-22 | $4.02 | $18.35 | 1,053,400 | — | — |
| 2021-11-19 | $4.07 | $18.58 | 427,800 | — | — |
| 2021-11-18 | $4.09 | $18.67 | 872,400 | — | — |
| 2021-11-17 | $4.23 | $19.31 | 571,000 | — | — |
| 2021-11-16 | $4.28 | $19.54 | 800,700 | — | — |
| 2021-11-15 | $4.44 | $20.27 | 563,900 | — | — |
| 2021-11-12 | $4.36 | $19.90 | 387,600 | — | — |
| 2021-11-11 | $4.43 | $20.22 | 503,800 | — | — |
| 2021-11-10 | $4.36 | $19.90 | 388,600 | — | — |
| 2021-11-09 | $4.35 | $19.86 | 745,700 | — | — |
| 2021-11-08 | $4.34 | $19.81 | 224,700 | — | — |
| 2021-11-05 | $4.32 | $19.72 | 522,600 | — | — |
| 2021-11-04 | $4.38 | $19.99 | 1,326,700 | — | — |
| 2021-11-03 | $4.16 | $18.99 | 504,000 | — | — |
| 2021-11-02 | $4.13 | $18.85 | 656,700 | — | — |
| 2021-11-01 | $4.07 | $18.58 | 551,800 | — | — |
| 2021-10-29 | $3.97 | $18.12 | 725,800 | — | — |
| 2021-10-28 | $4.15 | $18.44 | 513,400 | — | — |
| 2021-10-27 | $4.21 | $18.71 | 391,200 | — | — |
| 2021-10-26 | $4.17 | $18.53 | 291,500 | — | — |
| 2021-10-25 | $4.19 | $18.62 | 414,100 | — | — |
| 2021-10-22 | $4.14 | $18.40 | 408,400 | — | — |
| 2021-10-21 | $4.18 | $18.58 | 671,300 | — | — |
| 2021-10-20 | $4.25 | $18.89 | 336,700 | — | — |
| 2021-10-19 | $4.21 | $18.71 | 387,000 | — | — |
| 2021-10-18 | $4.17 | $18.53 | 394,000 | — | — |
| 2021-10-15 | $4.20 | $18.66 | 493,800 | — | — |
| 2021-10-14 | $4.20 | $18.66 | 1,635,400 | — | — |
| 2021-10-13 | $4.24 | $18.84 | 494,600 | — | — |
| 2021-10-12 | $4.24 | $18.84 | 239,100 | — | — |
| 2021-10-11 | $4.22 | $18.75 | 156,800 | — | — |
| 2021-10-08 | $4.27 | $18.98 | 193,000 | — | — |
| 2021-10-07 | $4.28 | $19.02 | 263,200 | — | — |
| 2021-10-06 | $4.24 | $18.84 | 371,000 | — | — |
| 2021-10-05 | $4.27 | $18.98 | 544,300 | — | — |
| 2021-10-04 | $4.27 | $18.98 | 549,200 | — | — |
| 2021-10-01 | $4.35 | $19.33 | 531,000 | — | — |
| 2021-09-30 | $4.35 | $19.33 | 612,200 | — | — |
| 2021-09-29 | $4.36 | $19.38 | 533,000 | — | — |
| 2021-09-28 | $4.39 | $19.51 | 1,217,300 | — | — |
| 2021-09-27 | $4.40 | $19.55 | 662,000 | — | — |
| 2021-09-24 | $4.42 | $19.64 | 599,200 | — | — |
| 2021-09-23 | $4.47 | $19.86 | 766,300 | — | — |
| 2021-09-22 | $4.52 | $20.09 | 259,400 | — | — |
| 2021-09-21 | $4.48 | $19.91 | 249,600 | — | — |
| 2021-09-20 | $4.51 | $20.04 | 399,400 | — | — |
| 2021-09-17 | $4.58 | $20.35 | 448,800 | — | — |
| 2021-09-16 | $4.61 | $20.49 | 281,700 | — | — |
| 2021-09-15 | $4.70 | $20.89 | 299,600 | — | — |
| 2021-09-14 | $4.70 | $20.89 | 273,000 | — | — |
| 2021-09-13 | $4.74 | $21.06 | 125,800 | — | — |
| 2021-09-10 | $4.68 | $20.80 | 219,300 | — | — |
| 2021-09-09 | $4.77 | $21.20 | 276,200 | — | — |
| 2021-09-08 | $4.71 | $20.93 | 188,700 | — | — |
| 2021-09-07 | $4.79 | $21.29 | 186,400 | — | — |
| 2021-09-03 | $4.89 | $21.73 | 169,100 | — | — |
| 2021-09-02 | $4.97 | $22.09 | 368,000 | — | — |
| 2021-09-01 | $4.99 | $22.18 | 271,700 | — | — |
| 2021-08-31 | $4.99 | $22.18 | 598,200 | — | — |
| 2021-08-30 | $4.89 | $21.73 | 423,700 | — | — |
| 2021-08-27 | $4.82 | $21.42 | 140,300 | — | — |
| 2021-08-26 | $4.82 | $21.42 | 381,000 | — | — |
| 2021-08-25 | $4.81 | $21.38 | 263,600 | — | — |
| 2021-08-24 | $4.81 | $21.38 | 242,400 | — | — |
| 2021-08-23 | $4.75 | $21.11 | 341,700 | — | — |
| 2021-08-20 | $4.74 | $21.06 | 515,700 | — | — |
| 2021-08-19 | $4.70 | $20.89 | 495,100 | — | — |
| 2021-08-18 | $4.68 | $20.80 | 198,300 | — | — |
| 2021-08-17 | $4.65 | $20.66 | 309,300 | — | — |
| 2021-08-16 | $4.54 | $20.18 | 218,500 | — | — |
| 2021-08-13 | $4.59 | $20.40 | 248,500 | — | — |
| 2021-08-12 | $4.61 | $20.49 | 384,900 | — | — |
| 2021-08-11 | $4.44 | $19.73 | 608,200 | — | — |
| 2021-08-10 | $4.55 | $20.22 | 203,000 | — | — |
| 2021-08-09 | $4.49 | $19.95 | 194,200 | — | — |
| 2021-08-06 | $4.53 | $20.13 | 421,900 | — | — |
| 2021-08-05 | $4.52 | $20.09 | 235,600 | — | — |
| 2021-08-04 | $4.50 | $20.00 | 224,300 | — | — |
| 2021-08-03 | $4.56 | $20.26 | 211,100 | — | — |
| 2021-08-02 | $4.52 | $20.09 | 463,400 | — | — |
| 2021-07-30 | $4.55 | $20.22 | 455,900 | — | — |
| 2021-07-29 | $4.65 | $20.16 | 500,900 | — | — |
| 2021-07-28 | $4.52 | $19.60 | 818,600 | — | — |
| 2021-07-27 | $4.52 | $19.60 | 369,500 | — | — |
| 2021-07-26 | $4.48 | $19.43 | 510,000 | — | — |
| 2021-07-23 | $4.50 | $19.51 | 310,800 | — | — |
| 2021-07-22 | $4.53 | $19.64 | 417,300 | — | — |
| 2021-07-21 | $4.52 | $19.60 | 435,100 | — | — |
| 2021-07-20 | $4.48 | $19.43 | 416,500 | — | — |
| 2021-07-19 | $4.49 | $19.47 | 462,300 | — | — |
| 2021-07-16 | $4.59 | $19.90 | 176,500 | — | — |
| 2021-07-15 | $4.58 | $19.86 | 208,100 | — | — |
| 2021-07-14 | $4.63 | $20.08 | 187,700 | — | — |
| 2021-07-13 | $4.56 | $19.77 | 269,700 | — | — |
| 2021-07-12 | $4.56 | $19.77 | 315,000 | — | — |
| 2021-07-09 | $4.59 | $19.90 | 255,700 | — | — |
| 2021-07-08 | $4.56 | $19.77 | 468,800 | — | — |
| 2021-07-07 | $4.65 | $20.16 | 380,400 | — | — |
| 2021-07-06 | $4.64 | $20.12 | 168,800 | — | — |
| 2021-07-02 | $4.68 | $20.29 | 488,200 | — | — |
| 2021-07-01 | $4.71 | $20.42 | 338,200 | — | — |
| 2021-06-30 | $4.67 | $20.25 | 753,100 | — | — |
| 2021-06-29 | $4.76 | $20.64 | 680,500 | — | — |
| 2021-06-28 | $4.86 | $21.07 | 317,700 | — | — |
| 2021-06-25 | $4.85 | $21.03 | 183,200 | — | — |
| 2021-06-24 | $4.88 | $21.16 | 331,700 | — | — |
| 2021-06-23 | $4.87 | $21.12 | 260,900 | — | — |
| 2021-06-22 | $4.86 | $21.07 | 423,400 | — | — |
| 2021-06-21 | $4.81 | $20.86 | 480,700 | — | — |
| 2021-06-18 | $4.78 | $20.73 | 2,026,600 | — | — |
| 2021-06-17 | $4.84 | $20.99 | 776,900 | — | — |
| 2021-06-16 | $4.90 | $21.25 | 967,600 | — | — |
| 2021-06-15 | $4.94 | $21.42 | 823,100 | — | — |
| 2021-06-14 | $4.97 | $21.55 | 891,600 | — | — |
| 2021-06-11 | $4.95 | $21.46 | 933,300 | — | — |
| 2021-06-10 | $4.90 | $21.25 | 555,500 | — | — |
| 2021-06-09 | $4.81 | $20.86 | 311,900 | — | — |
| 2021-06-08 | $4.77 | $20.68 | 297,500 | — | — |
| 2021-06-07 | $4.80 | $20.81 | 324,300 | — | — |
| 2021-06-04 | $4.74 | $20.55 | 469,900 | — | — |
| 2021-06-03 | $4.65 | $20.16 | 1,208,700 | — | — |
| 2021-06-02 | $4.75 | $20.60 | 524,900 | — | — |
| 2021-06-01 | $4.71 | $20.42 | 452,900 | — | — |
| 2021-05-28 | $4.65 | $20.16 | 343,500 | — | — |
| 2021-05-27 | $4.66 | $20.21 | 476,800 | — | — |
| 2021-05-26 | $4.73 | $20.51 | 988,800 | — | — |
| 2021-05-25 | $4.57 | $19.82 | 291,300 | — | — |
| 2021-05-24 | $4.68 | $20.29 | 259,000 | — | — |
| 2021-05-21 | $4.64 | $20.12 | 290,800 | — | — |
| 2021-05-20 | $4.69 | $20.34 | 269,900 | — | — |
| 2021-05-19 | $4.62 | $20.03 | 160,900 | — | — |
| 2021-05-18 | $4.66 | $20.21 | 309,000 | — | — |
| 2021-05-17 | $4.65 | $20.16 | 558,200 | — | — |
| 2021-05-14 | $4.56 | $19.77 | 480,800 | — | — |
| 2021-05-13 | $4.48 | $19.43 | 348,100 | — | — |
| 2021-05-12 | $4.45 | $19.30 | 827,600 | — | — |
| 2021-05-11 | $4.57 | $19.82 | 816,000 | — | — |
| 2021-05-10 | $4.65 | $20.16 | 351,100 | — | — |
| 2021-05-07 | $4.63 | $20.08 | 327,400 | — | — |
| 2021-05-06 | $4.53 | $19.64 | 571,500 | — | — |
| 2021-05-05 | $4.49 | $19.47 | 552,600 | — | — |
| 2021-05-04 | $4.47 | $19.38 | 437,000 | — | — |
| 2021-05-03 | $4.50 | $19.51 | 821,100 | — | — |
| 2021-04-30 | $4.53 | $19.64 | 782,600 | — | — |
| 2021-04-29 | $4.73 | $19.98 | 630,600 | — | — |
| 2021-04-28 | $4.68 | $19.77 | 536,600 | — | — |
| 2021-04-27 | $4.63 | $19.56 | 474,700 | — | — |
| 2021-04-26 | $4.63 | $19.56 | 369,800 | — | — |
| 2021-04-23 | $4.60 | $19.44 | 412,600 | — | — |
| 2021-04-22 | $4.61 | $19.48 | 851,500 | — | — |
| 2021-04-21 | $4.59 | $19.39 | 1,487,700 | — | — |
| 2021-04-20 | $4.63 | $19.56 | 656,000 | — | — |
| 2021-04-19 | $4.69 | $19.82 | 506,700 | — | — |
| 2021-04-16 | $4.72 | $19.94 | 331,200 | — | — |
| 2021-04-15 | $4.68 | $19.77 | 607,700 | — | — |
| 2021-04-14 | $4.62 | $19.52 | 393,100 | — | — |
| 2021-04-13 | $4.59 | $19.39 | 620,100 | — | — |
| 2021-04-12 | $4.56 | $19.27 | 2,736,400 | — | — |
| 2021-04-09 | $4.72 | $19.94 | 622,900 | — | — |
| 2021-04-08 | $4.76 | $20.11 | 1,826,700 | — | — |
| 2021-04-07 | $4.73 | $19.98 | 613,000 | — | — |
| 2021-04-06 | $4.82 | $20.36 | 1,337,800 | — | — |
| 2021-04-05 | $4.71 | $19.90 | 401,600 | — | — |
| 2021-04-01 | $4.75 | $20.07 | 794,900 | — | — |
| 2021-03-31 | $4.67 | $19.73 | 1,616,000 | — | — |
| 2021-03-30 | $4.62 | $19.52 | 1,012,500 | — | — |
| 2021-03-29 | $4.68 | $19.77 | 981,700 | — | — |
| 2021-03-26 | $4.68 | $19.77 | 876,700 | — | — |
| 2021-03-25 | $4.75 | $20.07 | 789,900 | — | — |
| 2021-03-24 | $4.79 | $20.24 | 1,496,600 | — | — |
| 2021-03-23 | $4.82 | $20.36 | 4,541,900 | — | — |
| 2021-03-22 | $4.88 | $20.62 | 8,599,800 | — | — |
| 2021-03-19 | $5.49 | $23.20 | 150,600 | — | — |
| 2021-03-18 | $5.51 | $23.28 | 186,700 | — | — |
| 2021-03-17 | $5.55 | $23.45 | 294,300 | — | — |
| 2021-03-16 | $5.63 | $23.79 | 427,700 | — | — |
| 2021-03-15 | $5.54 | $23.41 | 431,400 | — | — |
| 2021-03-12 | $5.50 | $23.24 | 103,400 | — | — |
| 2021-03-11 | $5.52 | $23.32 | 185,900 | — | — |
| 2021-03-10 | $5.52 | $23.32 | 351,500 | — | — |
| 2021-03-09 | $5.38 | $22.73 | 497,900 | — | — |
| 2021-03-08 | $5.28 | $22.31 | 825,000 | — | — |
| 2021-03-05 | $5.50 | $23.24 | 197,900 | — | — |
| 2021-03-04 | $5.41 | $22.86 | 239,800 | — | — |
| 2021-03-03 | $5.48 | $23.15 | 258,200 | — | — |
| 2021-03-02 | $5.53 | $23.36 | 212,600 | — | — |
| 2021-03-01 | $5.56 | $23.49 | 225,500 | — | — |
| 2021-02-26 | $5.44 | $22.98 | 527,400 | — | — |
| 2021-02-25 | $5.61 | $23.70 | 787,300 | — | — |
| 2021-02-24 | $5.69 | $24.04 | 666,300 | — | — |
| 2021-02-23 | $5.78 | $24.42 | 449,700 | — | — |
| 2021-02-22 | $5.94 | $25.10 | 439,700 | — | — |
| 2021-02-19 | $6.00 | $25.35 | 657,200 | — | — |
| 2021-02-18 | $5.84 | $24.67 | 209,200 | — | — |
| 2021-02-17 | $5.86 | $24.76 | 242,300 | — | — |
| 2021-02-16 | $5.96 | $25.18 | 321,100 | — | — |
| 2021-02-12 | $5.91 | $24.97 | 244,200 | — | — |
| 2021-02-11 | $5.90 | $24.93 | 254,000 | — | — |
| 2021-02-10 | $5.91 | $24.97 | 413,300 | — | — |
| 2021-02-09 | $5.89 | $24.89 | 455,300 | — | — |
| 2021-02-08 | $5.82 | $24.59 | 707,700 | — | — |
| 2021-02-05 | $5.83 | $24.63 | 329,300 | — | — |
| 2021-02-04 | $5.74 | $24.25 | 235,700 | — | — |
| 2021-02-03 | $5.77 | $24.38 | 270,400 | — | — |
| 2021-02-02 | $5.64 | $23.83 | 183,200 | — | — |
| 2021-02-01 | $5.59 | $23.62 | 264,700 | — | — |
| 2021-01-29 | $5.43 | $22.94 | 189,900 | — | — |
| 2021-01-28 | $5.54 | $23.41 | 286,100 | — | — |
| 2021-01-27 | $5.55 | $23.45 | 444,500 | — | — |
| 2021-01-26 | $5.68 | $24.00 | 279,300 | — | — |
| 2021-01-25 | $5.60 | $23.66 | 300,000 | — | — |
| 2021-01-22 | $5.54 | $23.41 | 132,900 | — | — |
| 2021-01-21 | $5.53 | $23.36 | 122,400 | — | — |
| 2021-01-20 | $5.60 | $23.66 | 253,900 | — | — |
| 2021-01-19 | $5.60 | $23.66 | 263,000 | — | — |
| 2021-01-15 | $5.57 | $23.53 | 152,500 | — | — |
| 2021-01-14 | $5.66 | $23.91 | 242,000 | — | — |
| 2021-01-13 | $5.74 | $24.25 | 412,700 | — | — |
| 2021-01-12 | $5.43 | $22.94 | 348,300 | — | — |
| 2021-01-11 | $5.48 | $23.15 | 275,500 | — | — |
| 2021-01-08 | $5.55 | $23.45 | 438,100 | — | — |
| 2021-01-07 | $5.52 | $23.32 | 297,400 | — | — |
| 2021-01-06 | $5.64 | $23.83 | 371,200 | — | — |
| 2021-01-05 | $5.49 | $23.20 | 511,200 | — | — |
| 2021-01-04 | $5.42 | $22.90 | 428,600 | — | — |