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
- 2008-06-20 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 | $4.95 | $4.95 | 54,067 | — | — |
| 2021-12-30 | $5.07 | $5.07 | 65,233 | — | — |
| 2021-12-29 | $5.04 | $5.04 | 107,067 | — | — |
| 2021-12-28 | $5.16 | $5.16 | 181,633 | — | — |
| 2021-12-27 | $6.60 | $6.60 | 97,500 | — | — |
| 2021-12-23 | $6.87 | $6.87 | 151,400 | — | — |
| 2021-12-22 | $6.51 | $6.51 | 183,867 | — | — |
| 2021-12-21 | $6.75 | $6.75 | 569,667 | — | — |
| 2021-12-20 | $5.91 | $5.91 | 173,767 | — | — |
| 2021-12-17 | $5.61 | $5.61 | 148,333 | — | — |
| 2021-12-16 | $5.28 | $5.28 | 405,967 | — | — |
| 2021-12-15 | $5.67 | $5.67 | 318,100 | — | — |
| 2021-12-14 | $5.70 | $5.70 | 323,600 | — | — |
| 2021-12-13 | $5.79 | $5.79 | 550,933 | — | — |
| 2021-12-10 | $5.28 | $5.28 | 320,733 | — | — |
| 2021-12-09 | $4.95 | $4.95 | 249,400 | — | — |
| 2021-12-08 | $4.86 | $4.86 | 390,433 | — | — |
| 2021-12-07 | $4.74 | $4.74 | 936,033 | — | — |
| 2021-12-06 | $5.13 | $5.13 | 4,492,733 | — | — |
| 2021-12-03 | $5.25 | $5.25 | 6,695,933 | — | — |
| 2021-12-02 | $5.16 | $5.16 | 1,685,233 | — | — |
| 2021-12-01 | $5.61 | $5.61 | 13,250,500 | — | — |
| 2021-11-30 | $5.19 | $5.19 | 4,374,800 | — | — |
| 2021-11-29 | $3.48 | $3.48 | 261,567 | — | — |
| 2021-11-26 | $4.02 | $4.02 | 1,206,700 | — | — |
| 2021-11-24 | $3.48 | $3.48 | 35,933 | — | — |
| 2021-11-23 | $3.48 | $3.48 | 10,433 | — | — |
| 2021-11-22 | $3.45 | $3.45 | 66,433 | — | — |
| 2021-11-19 | $3.66 | $3.66 | 28,700 | — | — |
| 2021-11-18 | $3.69 | $3.69 | 52,267 | — | — |
| 2021-11-17 | $3.87 | $3.87 | 12,967 | — | — |
| 2021-11-16 | $3.93 | $3.93 | 34,633 | — | — |
| 2021-11-15 | $4.08 | $4.08 | 21,167 | — | — |
| 2021-11-12 | $4.11 | $4.11 | 77,267 | — | — |
| 2021-11-11 | $3.78 | $3.78 | 35,433 | — | — |
| 2021-11-10 | $3.93 | $3.93 | 36,433 | — | — |
| 2021-11-09 | $4.02 | $4.02 | 80,533 | — | — |
| 2021-11-08 | $4.50 | $4.50 | 207,167 | — | — |
| 2021-11-05 | $4.02 | $4.02 | 15,467 | — | — |
| 2021-11-04 | $4.11 | $4.11 | 29,633 | — | — |
| 2021-11-03 | $4.02 | $4.02 | 19,000 | — | — |
| 2021-11-02 | $3.81 | $3.81 | 37,000 | — | — |
| 2021-11-01 | $3.87 | $3.87 | 35,100 | — | — |
| 2021-10-29 | $3.96 | $3.96 | 43,833 | — | — |
| 2021-10-28 | $4.11 | $4.11 | 78,067 | — | — |
| 2021-10-27 | $3.96 | $3.96 | 70,300 | — | — |
| 2021-10-26 | $3.72 | $3.72 | 63,133 | — | — |
| 2021-10-25 | $3.75 | $3.75 | 188,533 | — | — |
| 2021-10-22 | $3.48 | $3.48 | 77,100 | — | — |
| 2021-10-21 | $3.57 | $3.57 | 151,567 | — | — |
| 2021-10-20 | $3.81 | $3.81 | 36,667 | — | — |
| 2021-10-19 | $3.81 | $3.81 | 57,567 | — | — |
| 2021-10-18 | $3.78 | $3.78 | 134,000 | — | — |
| 2021-10-15 | $4.23 | $4.23 | 128,733 | — | — |
| 2021-10-14 | $4.02 | $4.02 | 51,967 | — | — |
| 2021-10-13 | $3.96 | $3.96 | 93,767 | — | — |
| 2021-10-12 | $4.02 | $4.02 | 115,533 | — | — |
| 2021-10-11 | $3.75 | $3.75 | 113,900 | — | — |
| 2021-10-08 | $3.63 | $3.63 | 129,233 | — | — |
| 2021-10-07 | $3.57 | $3.57 | 73,733 | — | — |
| 2021-10-06 | $3.66 | $3.66 | 55,533 | — | — |
| 2021-10-05 | $3.57 | $3.57 | 270,567 | — | — |
| 2021-10-04 | $3.90 | $3.90 | 38,033 | — | — |
| 2021-10-01 | $4.08 | $4.08 | 44,967 | — | — |
| 2021-09-30 | $4.11 | $4.11 | 43,867 | — | — |
| 2021-09-29 | $3.84 | $3.84 | 183,100 | — | — |
| 2021-09-28 | $3.99 | $3.99 | 109,200 | — | — |
| 2021-09-27 | $4.23 | $4.23 | 286,067 | — | — |
| 2021-09-24 | $5.01 | $5.01 | 42,600 | — | — |
| 2021-09-23 | $4.98 | $4.98 | 62,700 | — | — |
| 2021-09-22 | $5.37 | $5.37 | 24,033 | — | — |
| 2021-09-21 | $5.82 | $5.82 | 24,967 | — | — |
| 2021-09-20 | $5.61 | $5.61 | 28,667 | — | — |
| 2021-09-17 | $6.15 | $6.15 | 11,767 | — | — |
| 2021-09-16 | $6.48 | $6.48 | 30,467 | — | — |
| 2021-09-15 | $6.57 | $6.57 | 8,867 | — | — |
| 2021-09-14 | $6.72 | $6.72 | 14,033 | — | — |
| 2021-09-13 | $7.05 | $7.05 | 30,733 | — | — |
| 2021-09-10 | $7.23 | $7.23 | 13,600 | — | — |
| 2021-09-09 | $7.11 | $7.11 | 12,833 | — | — |
| 2021-09-08 | $7.23 | $7.23 | 19,100 | — | — |
| 2021-09-07 | $7.17 | $7.17 | 85,967 | — | — |
| 2021-09-03 | $6.33 | $6.33 | 22,567 | — | — |
| 2021-09-02 | $6.00 | $6.00 | 32,433 | — | — |
| 2021-09-01 | $5.22 | $5.22 | 30,333 | — | — |
| 2021-08-31 | $5.19 | $5.19 | 17,300 | — | — |
| 2021-08-30 | $5.28 | $5.28 | 6,467 | — | — |
| 2021-08-27 | $5.25 | $5.25 | 7,900 | — | — |
| 2021-08-26 | $5.04 | $5.04 | 4,333 | — | — |
| 2021-08-25 | $5.10 | $5.10 | 8,200 | — | — |
| 2021-08-24 | $5.40 | $5.40 | 11,067 | — | — |
| 2021-08-23 | $4.83 | $4.83 | 17,933 | — | — |
| 2021-08-20 | $4.77 | $4.77 | 7,900 | — | — |
| 2021-08-19 | $4.53 | $4.53 | 28,000 | — | — |
| 2021-08-18 | $4.89 | $4.89 | 46,967 | — | — |
| 2021-08-17 | $4.68 | $4.68 | 165,667 | — | — |
| 2021-08-16 | $5.73 | $5.73 | 23,700 | — | — |
| 2021-08-13 | $6.00 | $6.00 | 34,900 | — | — |
| 2021-08-12 | $6.03 | $6.03 | 18,067 | — | — |
| 2021-08-11 | $6.42 | $6.42 | 26,900 | — | — |
| 2021-08-10 | $6.87 | $6.87 | 44,567 | — | — |
| 2021-08-09 | $7.17 | $7.17 | 124,700 | — | — |
| 2021-08-06 | $6.09 | $6.09 | 19,133 | — | — |
| 2021-08-05 | $6.18 | $6.18 | 37,133 | — | — |
| 2021-08-04 | $5.67 | $5.67 | 93,667 | — | — |
| 2021-08-03 | $6.51 | $6.51 | 47,500 | — | — |
| 2021-08-02 | $6.96 | $6.96 | 13,600 | — | — |
| 2021-07-30 | $7.14 | $7.14 | 28,633 | — | — |
| 2021-07-29 | $7.50 | $7.50 | 7,833 | — | — |
| 2021-07-28 | $7.32 | $7.32 | 29,900 | — | — |
| 2021-07-27 | $7.65 | $7.65 | 26,633 | — | — |
| 2021-07-26 | $8.16 | $8.16 | 13,567 | — | — |
| 2021-07-23 | $7.86 | $7.86 | 8,833 | — | — |
| 2021-07-22 | $8.19 | $8.19 | 3,567 | — | — |
| 2021-07-21 | $8.01 | $8.01 | 7,500 | — | — |
| 2021-07-20 | $7.92 | $7.92 | 11,700 | — | — |
| 2021-07-19 | $7.77 | $7.77 | 15,700 | — | — |
| 2021-07-16 | $7.89 | $7.89 | 12,633 | — | — |
| 2021-07-15 | $7.77 | $7.77 | 19,800 | — | — |
| 2021-07-14 | $8.07 | $8.07 | 11,733 | — | — |
| 2021-07-13 | $8.13 | $8.13 | 12,967 | — | — |
| 2021-07-12 | $7.92 | $7.92 | 17,433 | — | — |
| 2021-07-09 | $7.95 | $7.95 | 21,900 | — | — |
| 2021-07-08 | $8.31 | $8.31 | 29,767 | — | — |
| 2021-07-07 | $7.95 | $7.95 | 21,133 | — | — |
| 2021-07-06 | $8.22 | $8.22 | 22,500 | — | — |
| 2021-07-02 | $8.94 | $8.94 | 22,533 | — | — |
| 2021-07-01 | $8.85 | $8.85 | 17,367 | — | — |
| 2021-06-30 | $8.64 | $8.64 | 13,767 | — | — |
| 2021-06-29 | $8.94 | $8.94 | 5,000 | — | — |
| 2021-06-28 | $8.88 | $8.88 | 13,567 | — | — |
| 2021-06-25 | $8.97 | $8.97 | 22,033 | — | — |
| 2021-06-24 | $8.79 | $8.79 | 25,867 | — | — |
| 2021-06-23 | $8.97 | $8.97 | 18,867 | — | — |
| 2021-06-22 | $8.85 | $8.85 | 19,200 | — | — |
| 2021-06-21 | $8.58 | $8.58 | 27,533 | — | — |
| 2021-06-18 | $8.97 | $8.97 | 18,533 | — | — |
| 2021-06-17 | $9.21 | $9.21 | 32,733 | — | — |
| 2021-06-16 | $8.70 | $8.70 | 16,300 | — | — |
| 2021-06-15 | $8.97 | $8.97 | 32,167 | — | — |
| 2021-06-14 | $9.03 | $9.03 | 45,233 | — | — |
| 2021-06-11 | $8.70 | $8.70 | 12,833 | — | — |
| 2021-06-10 | $8.64 | $8.64 | 34,667 | — | — |
| 2021-06-09 | $8.73 | $8.73 | 25,900 | — | — |
| 2021-06-08 | $8.70 | $8.70 | 35,267 | — | — |
| 2021-06-07 | $8.46 | $8.46 | 67,933 | — | — |
| 2021-06-04 | $8.16 | $8.16 | 11,800 | — | — |
| 2021-06-03 | $8.28 | $8.28 | 16,233 | — | — |
| 2021-06-02 | $8.28 | $8.28 | 24,467 | — | — |
| 2021-06-01 | $8.01 | $8.01 | 34,233 | — | — |
| 2021-05-28 | $7.86 | $7.86 | 16,467 | — | — |
| 2021-05-27 | $8.01 | $8.01 | 9,167 | — | — |
| 2021-05-26 | $7.86 | $7.86 | 21,933 | — | — |
| 2021-05-25 | $7.71 | $7.71 | 19,900 | — | — |
| 2021-05-24 | $7.80 | $7.80 | 19,267 | — | — |
| 2021-05-21 | $7.50 | $7.50 | 60,800 | — | — |
| 2021-05-20 | $7.71 | $7.71 | 41,433 | — | — |
| 2021-05-19 | $7.62 | $7.62 | 80,733 | — | — |
| 2021-05-18 | $7.47 | $7.47 | 260,700 | — | — |
| 2021-05-17 | $8.94 | $8.94 | 69,300 | — | — |
| 2021-05-14 | $8.46 | $8.46 | 31,767 | — | — |
| 2021-05-13 | $8.31 | $8.31 | 47,700 | — | — |
| 2021-05-12 | $8.61 | $8.61 | 28,600 | — | — |
| 2021-05-11 | $8.25 | $8.25 | 68,067 | — | — |
| 2021-05-10 | $9.03 | $9.03 | 130,167 | — | — |
| 2021-05-07 | $9.51 | $9.51 | 70,667 | — | — |
| 2021-05-06 | $9.87 | $9.87 | 38,467 | — | — |
| 2021-05-05 | $9.63 | $9.63 | 22,033 | — | — |
| 2021-05-04 | $10.05 | $10.05 | 21,033 | — | — |
| 2021-05-03 | $10.05 | $10.05 | 15,167 | — | — |
| 2021-04-30 | $10.32 | $10.32 | 25,533 | — | — |
| 2021-04-29 | $10.23 | $10.23 | 13,267 | — | — |
| 2021-04-28 | $10.71 | $10.71 | 25,367 | — | — |
| 2021-04-27 | $10.53 | $10.53 | 22,567 | — | — |
| 2021-04-26 | $10.50 | $10.50 | 12,500 | — | — |
| 2021-04-23 | $10.53 | $10.53 | 13,733 | — | — |
| 2021-04-22 | $10.53 | $10.53 | 11,933 | — | — |
| 2021-04-21 | $10.59 | $10.59 | 21,767 | — | — |
| 2021-04-20 | $10.26 | $10.26 | 37,567 | — | — |
| 2021-04-19 | $10.95 | $10.95 | 16,733 | — | — |
| 2021-04-16 | $10.59 | $10.59 | 35,733 | — | — |
| 2021-04-15 | $10.86 | $10.86 | 31,567 | — | — |
| 2021-04-14 | $11.61 | $11.61 | 11,733 | — | — |
| 2021-04-13 | $11.64 | $11.64 | 20,633 | — | — |
| 2021-04-12 | $11.85 | $11.85 | 32,467 | — | — |
| 2021-04-09 | $11.55 | $11.55 | 43,300 | — | — |
| 2021-04-08 | $11.76 | $11.76 | 40,533 | — | — |
| 2021-04-07 | $12.15 | $12.15 | 39,167 | — | — |
| 2021-04-06 | $12.18 | $12.18 | 70,567 | — | — |
| 2021-04-05 | $12.30 | $12.30 | 44,233 | — | — |
| 2021-04-01 | $12.51 | $12.51 | 36,833 | — | — |
| 2021-03-31 | $12.15 | $12.15 | 134,100 | — | — |
| 2021-03-30 | $13.17 | $13.17 | 103,767 | — | — |
| 2021-03-29 | $12.45 | $12.45 | 28,233 | — | — |
| 2021-03-26 | $12.72 | $12.72 | 16,867 | — | — |
| 2021-03-25 | $12.54 | $12.54 | 14,067 | — | — |
| 2021-03-24 | $12.45 | $12.45 | 22,500 | — | — |
| 2021-03-23 | $12.69 | $12.69 | 16,600 | — | — |
| 2021-03-22 | $13.17 | $13.17 | 22,733 | — | — |
| 2021-03-19 | $13.20 | $13.20 | 12,100 | — | — |
| 2021-03-18 | $12.78 | $12.78 | 41,333 | — | — |
| 2021-03-17 | $13.17 | $13.17 | 36,167 | — | — |
| 2021-03-16 | $12.84 | $12.84 | 37,533 | — | — |
| 2021-03-15 | $13.26 | $13.26 | 47,733 | — | — |
| 2021-03-12 | $13.50 | $13.50 | 44,233 | — | — |
| 2021-03-11 | $14.22 | $14.22 | 365,867 | — | — |
| 2021-03-10 | $12.45 | $12.45 | 21,633 | — | — |
| 2021-03-09 | $12.90 | $12.90 | 24,033 | — | — |
| 2021-03-08 | $12.48 | $12.48 | 23,567 | — | — |
| 2021-03-05 | $12.36 | $12.36 | 57,000 | — | — |
| 2021-03-04 | $12.57 | $12.57 | 70,833 | — | — |
| 2021-03-03 | $13.08 | $13.08 | 26,267 | — | — |
| 2021-03-02 | $13.29 | $13.29 | 26,800 | — | — |
| 2021-03-01 | $13.86 | $13.86 | 44,833 | — | — |
| 2021-02-26 | $12.72 | $12.72 | 67,933 | — | — |
| 2021-02-25 | $13.29 | $13.29 | 54,533 | — | — |
| 2021-02-24 | $14.37 | $14.37 | 29,100 | — | — |
| 2021-02-23 | $14.01 | $14.01 | 97,600 | — | — |
| 2021-02-22 | $14.70 | $14.70 | 39,867 | — | — |
| 2021-02-19 | $15.06 | $15.06 | 39,933 | — | — |
| 2021-02-18 | $15.45 | $15.45 | 59,600 | — | — |
| 2021-02-17 | $15.96 | $15.96 | 74,467 | — | — |
| 2021-02-16 | $16.23 | $16.23 | 97,367 | — | — |
| 2021-02-12 | $15.15 | $15.15 | 116,000 | — | — |
| 2021-02-11 | $16.08 | $16.08 | 123,567 | — | — |
| 2021-02-10 | $16.68 | $16.68 | 297,400 | — | — |
| 2021-02-09 | $17.73 | $17.73 | 423,867 | — | — |
| 2021-02-08 | $14.61 | $14.61 | 66,733 | — | — |
| 2021-02-05 | $13.95 | $13.95 | 60,867 | — | — |
| 2021-02-04 | $14.07 | $14.07 | 54,667 | — | — |
| 2021-02-03 | $14.07 | $14.07 | 27,400 | — | — |
| 2021-02-02 | $13.86 | $13.86 | 29,800 | — | — |
| 2021-02-01 | $14.25 | $14.25 | 54,033 | — | — |
| 2021-01-29 | $13.35 | $13.35 | 65,633 | — | — |
| 2021-01-28 | $14.10 | $14.10 | 65,833 | — | — |
| 2021-01-27 | $14.37 | $14.37 | 108,700 | — | — |
| 2021-01-26 | $14.82 | $14.82 | 49,767 | — | — |
| 2021-01-25 | $15.06 | $15.06 | 60,033 | — | — |
| 2021-01-22 | $14.64 | $14.64 | 96,000 | — | — |
| 2021-01-21 | $14.67 | $14.67 | 145,867 | — | — |
| 2021-01-20 | $13.38 | $13.38 | 57,000 | — | — |
| 2021-01-19 | $13.86 | $13.86 | 78,533 | — | — |
| 2021-01-15 | $13.02 | $13.02 | 31,800 | — | — |
| 2021-01-14 | $12.90 | $12.90 | 43,733 | — | — |
| 2021-01-13 | $12.99 | $12.99 | 31,667 | — | — |
| 2021-01-12 | $12.84 | $12.84 | 64,567 | — | — |
| 2021-01-11 | $12.63 | $12.63 | 40,133 | — | — |
| 2021-01-08 | $12.78 | $12.78 | 51,000 | — | — |
| 2021-01-07 | $13.68 | $13.68 | 37,333 | — | — |
| 2021-01-06 | $12.99 | $12.99 | 40,400 | — | — |
| 2021-01-05 | $13.32 | $13.32 | 29,300 | — | — |
| 2021-01-04 | $13.32 | $13.32 | 54,300 | — | — |