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
- 2020-05-01 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 | $5.92 | $6.23 | 4,205,700 | — | — |
| 2021-12-30 | $6.03 | $6.35 | 3,058,100 | — | — |
| 2021-12-29 | $6.01 | $6.33 | 4,126,600 | — | — |
| 2021-12-28 | $6.09 | $6.41 | 2,248,000 | — | — |
| 2021-12-27 | $6.25 | $6.58 | 2,661,000 | — | — |
| 2021-12-23 | $6.38 | $6.72 | 1,717,300 | — | — |
| 2021-12-22 | $6.26 | $6.59 | 2,094,700 | — | — |
| 2021-12-21 | $6.30 | $6.63 | 2,460,500 | — | — |
| 2021-12-20 | $6.26 | $6.59 | 2,314,500 | — | — |
| 2021-12-17 | $6.51 | $6.85 | 4,236,500 | — | — |
| 2021-12-16 | $6.68 | $7.03 | 4,773,000 | — | — |
| 2021-12-15 | $6.22 | $6.55 | 5,493,400 | — | — |
| 2021-12-14 | $6.75 | $7.11 | 2,289,700 | — | — |
| 2021-12-13 | $6.68 | $7.03 | 2,775,600 | — | — |
| 2021-12-10 | $6.98 | $7.35 | 1,355,700 | — | — |
| 2021-12-09 | $6.88 | $7.24 | 1,538,900 | — | — |
| 2021-12-08 | $7.00 | $7.27 | 2,579,200 | — | — |
| 2021-12-07 | $6.99 | $7.25 | 3,839,600 | — | — |
| 2021-12-06 | $6.91 | $7.17 | 3,029,100 | — | — |
| 2021-12-03 | $7.01 | $7.28 | 2,730,100 | — | — |
| 2021-12-02 | $7.15 | $7.42 | 4,665,200 | — | — |
| 2021-12-01 | $6.80 | $7.06 | 3,377,100 | — | — |
| 2021-11-30 | $6.89 | $7.15 | 3,986,400 | — | — |
| 2021-11-29 | $6.90 | $7.16 | 3,581,500 | — | — |
| 2021-11-26 | $7.03 | $7.30 | 2,202,400 | — | — |
| 2021-11-24 | $6.94 | $7.20 | 3,374,100 | — | — |
| 2021-11-23 | $6.80 | $7.06 | 4,150,600 | — | — |
| 2021-11-22 | $6.87 | $7.13 | 9,408,400 | — | — |
| 2021-11-19 | $6.44 | $6.68 | 25,052,000 | — | — |
| 2021-11-18 | $5.52 | $5.73 | 9,820,300 | — | — |
| 2021-11-17 | $5.95 | $6.18 | 12,054,400 | — | — |
| 2021-11-16 | $6.61 | $6.86 | 2,361,500 | — | — |
| 2021-11-15 | $6.85 | $7.11 | 1,590,500 | — | — |
| 2021-11-12 | $6.99 | $7.25 | 1,177,900 | — | — |
| 2021-11-11 | $6.97 | $7.23 | 1,551,300 | — | — |
| 2021-11-10 | $7.04 | $7.31 | 2,447,200 | — | — |
| 2021-11-09 | $7.08 | $7.35 | 3,313,700 | — | — |
| 2021-11-08 | $7.15 | $7.42 | 1,511,100 | — | — |
| 2021-11-05 | $7.06 | $7.33 | 1,528,000 | — | — |
| 2021-11-04 | $7.23 | $7.50 | 2,115,000 | — | — |
| 2021-11-03 | $7.25 | $7.52 | 1,678,300 | — | — |
| 2021-11-02 | $7.23 | $7.50 | 2,534,000 | — | — |
| 2021-11-01 | $7.11 | $7.38 | 2,072,300 | — | — |
| 2021-10-29 | $6.80 | $7.06 | 1,943,800 | — | — |
| 2021-10-28 | $6.78 | $7.04 | 2,068,100 | — | — |
| 2021-10-27 | $6.91 | $7.17 | 1,536,400 | — | — |
| 2021-10-26 | $6.95 | $7.21 | 1,839,700 | — | — |
| 2021-10-25 | $7.12 | $7.39 | 1,324,600 | — | — |
| 2021-10-22 | $6.98 | $7.24 | 1,332,600 | — | — |
| 2021-10-21 | $7.17 | $7.44 | 1,642,300 | — | — |
| 2021-10-20 | $7.23 | $7.50 | 1,253,800 | — | — |
| 2021-10-19 | $7.17 | $7.44 | 1,370,400 | — | — |
| 2021-10-18 | $7.15 | $7.42 | 1,979,600 | — | — |
| 2021-10-15 | $7.09 | $7.36 | 4,275,800 | — | — |
| 2021-10-14 | $6.81 | $7.07 | 1,527,700 | — | — |
| 2021-10-13 | $6.69 | $6.94 | 2,330,500 | — | — |
| 2021-10-12 | $6.38 | $6.62 | 1,848,400 | — | — |
| 2021-10-11 | $6.47 | $6.71 | 3,442,800 | — | — |
| 2021-10-08 | $6.46 | $6.70 | 2,106,100 | — | — |
| 2021-10-07 | $6.66 | $6.91 | 1,506,600 | — | — |
| 2021-10-06 | $6.64 | $6.89 | 2,004,000 | — | — |
| 2021-10-05 | $6.76 | $7.02 | 1,386,000 | — | — |
| 2021-10-04 | $6.73 | $6.98 | 2,179,600 | — | — |
| 2021-10-01 | $7.00 | $7.27 | 2,771,600 | — | — |
| 2021-09-30 | $6.95 | $7.21 | 1,575,000 | — | — |
| 2021-09-29 | $6.76 | $7.02 | 2,079,100 | — | — |
| 2021-09-28 | $6.95 | $7.21 | 1,730,600 | — | — |
| 2021-09-27 | $7.06 | $7.33 | 1,905,400 | — | — |
| 2021-09-24 | $6.83 | $7.09 | 1,308,800 | — | — |
| 2021-09-23 | $6.92 | $7.18 | 1,505,200 | — | — |
| 2021-09-22 | $6.90 | $7.16 | 1,511,300 | — | — |
| 2021-09-21 | $6.86 | $7.12 | 1,918,300 | — | — |
| 2021-09-20 | $6.80 | $7.06 | 3,825,700 | — | — |
| 2021-09-17 | $7.06 | $7.33 | 6,771,700 | — | — |
| 2021-09-16 | $7.24 | $7.51 | 2,148,400 | — | — |
| 2021-09-15 | $7.19 | $7.46 | 2,404,200 | — | — |
| 2021-09-14 | $7.08 | $7.35 | 2,827,800 | — | — |
| 2021-09-13 | $7.04 | $7.31 | 3,794,300 | — | — |
| 2021-09-10 | $7.03 | $7.30 | 2,245,200 | — | — |
| 2021-09-09 | $7.11 | $7.38 | 2,764,700 | — | — |
| 2021-09-08 | $7.21 | $7.38 | 2,123,900 | — | — |
| 2021-09-07 | $7.41 | $7.58 | 1,798,800 | — | — |
| 2021-09-03 | $7.42 | $7.59 | 1,125,500 | — | — |
| 2021-09-02 | $7.41 | $7.58 | 1,791,800 | — | — |
| 2021-09-01 | $7.40 | $7.57 | 1,888,400 | — | — |
| 2021-08-31 | $7.35 | $7.52 | 1,557,600 | — | — |
| 2021-08-30 | $7.29 | $7.46 | 1,706,200 | — | — |
| 2021-08-27 | $7.33 | $7.50 | 1,857,600 | — | — |
| 2021-08-26 | $7.37 | $7.54 | 1,569,200 | — | — |
| 2021-08-25 | $7.44 | $7.61 | 2,214,800 | — | — |
| 2021-08-24 | $7.52 | $7.70 | 2,432,500 | — | — |
| 2021-08-23 | $7.46 | $7.64 | 2,843,800 | — | — |
| 2021-08-20 | $7.26 | $7.43 | 2,622,100 | — | — |
| 2021-08-19 | $7.08 | $7.25 | 5,792,500 | — | — |
| 2021-08-18 | $7.44 | $7.61 | 3,736,400 | — | — |
| 2021-08-17 | $7.31 | $7.48 | 4,294,800 | — | — |
| 2021-08-16 | $7.46 | $7.64 | 8,467,900 | — | — |
| 2021-08-13 | $7.86 | $8.04 | 6,313,600 | — | — |
| 2021-08-12 | $7.45 | $7.62 | 1,756,900 | — | — |
| 2021-08-11 | $7.58 | $7.76 | 1,650,800 | — | — |
| 2021-08-10 | $7.45 | $7.62 | 2,853,300 | — | — |
| 2021-08-09 | $7.53 | $7.71 | 1,572,300 | — | — |
| 2021-08-06 | $7.44 | $7.61 | 1,654,600 | — | — |
| 2021-08-05 | $7.42 | $7.59 | 2,268,700 | — | — |
| 2021-08-04 | $7.43 | $7.60 | 2,263,600 | — | — |
| 2021-08-03 | $7.49 | $7.67 | 3,426,500 | — | — |
| 2021-08-02 | $7.86 | $8.04 | 2,925,600 | — | — |
| 2021-07-30 | $7.63 | $7.81 | 1,349,400 | — | — |
| 2021-07-29 | $7.74 | $7.92 | 1,834,700 | — | — |
| 2021-07-28 | $7.66 | $7.84 | 1,981,800 | — | — |
| 2021-07-27 | $7.53 | $7.71 | 1,990,100 | — | — |
| 2021-07-26 | $7.64 | $7.82 | 1,819,300 | — | — |
| 2021-07-23 | $7.66 | $7.84 | 1,844,100 | — | — |
| 2021-07-22 | $7.68 | $7.86 | 1,987,800 | — | — |
| 2021-07-21 | $7.76 | $7.94 | 3,407,500 | — | — |
| 2021-07-20 | $7.50 | $7.68 | 3,228,000 | — | — |
| 2021-07-19 | $7.63 | $7.81 | 3,368,900 | — | — |
| 2021-07-16 | $7.71 | $7.89 | 2,759,400 | — | — |
| 2021-07-15 | $7.83 | $8.01 | 1,947,500 | — | — |
| 2021-07-14 | $7.67 | $7.85 | 2,063,800 | — | — |
| 2021-07-13 | $7.68 | $7.86 | 3,220,700 | — | — |
| 2021-07-12 | $7.95 | $8.14 | 2,844,900 | — | — |
| 2021-07-09 | $8.17 | $8.36 | 2,332,200 | — | — |
| 2021-07-08 | $8.19 | $8.38 | 3,747,200 | — | — |
| 2021-07-07 | $8.15 | $8.34 | 3,292,400 | — | — |
| 2021-07-06 | $8.03 | $8.22 | 2,812,700 | — | — |
| 2021-07-02 | $8.01 | $8.20 | 4,469,900 | — | — |
| 2021-07-01 | $8.22 | $8.41 | 4,669,100 | — | — |
| 2021-06-30 | $8.45 | $8.65 | 5,404,000 | — | — |
| 2021-06-29 | $8.88 | $9.09 | 4,299,000 | — | — |
| 2021-06-28 | $9.25 | $9.47 | 3,371,800 | — | — |
| 2021-06-25 | $9.40 | $9.62 | 5,581,500 | — | — |
| 2021-06-24 | $9.50 | $9.72 | 3,848,600 | — | — |
| 2021-06-23 | $9.39 | $9.61 | 3,682,900 | — | — |
| 2021-06-22 | $9.07 | $9.28 | 5,111,300 | — | — |
| 2021-06-21 | $9.13 | $9.34 | 5,796,200 | — | — |
| 2021-06-18 | $9.52 | $9.74 | 6,078,000 | — | — |
| 2021-06-17 | $9.87 | $10.10 | 4,351,000 | — | — |
| 2021-06-16 | $9.78 | $10.01 | 6,267,000 | — | — |
| 2021-06-15 | $9.81 | $10.04 | 6,445,000 | — | — |
| 2021-06-14 | $10.12 | $10.36 | 10,277,200 | — | — |
| 2021-06-11 | $10.22 | $10.46 | 13,795,200 | — | — |
| 2021-06-10 | $9.66 | $9.89 | 15,322,700 | — | — |
| 2021-06-09 | $9.96 | $10.19 | 25,567,600 | — | — |
| 2021-06-08 | $9.25 | $9.36 | 6,639,600 | — | — |
| 2021-06-07 | $9.10 | $9.21 | 4,461,200 | — | — |
| 2021-06-04 | $8.86 | $8.97 | 3,243,100 | — | — |
| 2021-06-03 | $8.85 | $8.96 | 4,256,500 | — | — |
| 2021-06-02 | $9.01 | $9.12 | 8,111,000 | — | — |
| 2021-06-01 | $8.90 | $9.01 | 2,558,900 | — | — |
| 2021-05-28 | $8.89 | $9.00 | 5,467,700 | — | — |
| 2021-05-27 | $9.17 | $9.28 | 12,700,000 | — | — |
| 2021-05-26 | $8.57 | $8.68 | 5,031,000 | — | — |
| 2021-05-25 | $8.37 | $8.47 | 4,045,100 | — | — |
| 2021-05-24 | $8.24 | $8.34 | 4,460,200 | — | — |
| 2021-05-21 | $8.07 | $8.17 | 4,472,800 | — | — |
| 2021-05-20 | $8.32 | $8.42 | 4,412,900 | — | — |
| 2021-05-19 | $8.36 | $8.46 | 6,756,000 | — | — |
| 2021-05-18 | $8.42 | $8.52 | 7,328,200 | — | — |
| 2021-05-17 | $8.12 | $8.22 | 16,969,600 | — | — |
| 2021-05-14 | $7.51 | $7.60 | 4,006,200 | — | — |
| 2021-05-13 | $7.42 | $7.51 | 8,753,900 | — | — |
| 2021-05-12 | $7.38 | $7.47 | 10,522,400 | — | — |
| 2021-05-11 | $6.79 | $6.87 | 8,472,100 | — | — |
| 2021-05-10 | $6.72 | $6.80 | 9,726,400 | — | — |
| 2021-05-07 | $6.96 | $7.05 | 6,524,500 | — | — |
| 2021-05-06 | $7.19 | $7.28 | 10,785,700 | — | — |
| 2021-05-05 | $7.80 | $7.90 | 2,344,500 | — | — |
| 2021-05-04 | $7.87 | $7.97 | 3,033,300 | — | — |
| 2021-05-03 | $7.90 | $8.00 | 4,296,100 | — | — |
| 2021-04-30 | $8.16 | $8.26 | 2,097,900 | — | — |
| 2021-04-29 | $8.30 | $8.40 | 3,632,600 | — | — |
| 2021-04-28 | $8.21 | $8.31 | 3,311,200 | — | — |
| 2021-04-27 | $8.29 | $8.39 | 2,926,400 | — | — |
| 2021-04-26 | $8.16 | $8.26 | 2,767,500 | — | — |
| 2021-04-23 | $7.85 | $7.95 | 3,024,400 | — | — |
| 2021-04-22 | $7.64 | $7.73 | 6,008,700 | — | — |
| 2021-04-21 | $7.44 | $7.53 | 6,660,500 | — | — |
| 2021-04-20 | $7.23 | $7.32 | 5,199,300 | — | — |
| 2021-04-19 | $7.50 | $7.59 | 3,714,900 | — | — |
| 2021-04-16 | $7.49 | $7.58 | 5,410,700 | — | — |
| 2021-04-15 | $7.58 | $7.67 | 6,572,200 | — | — |
| 2021-04-14 | $7.59 | $7.68 | 3,530,200 | — | — |
| 2021-04-13 | $7.69 | $7.79 | 2,941,600 | — | — |
| 2021-04-12 | $7.51 | $7.60 | 3,447,400 | — | — |
| 2021-04-09 | $7.71 | $7.81 | 2,549,900 | — | — |
| 2021-04-08 | $7.82 | $7.92 | 2,852,700 | — | — |
| 2021-04-07 | $7.75 | $7.85 | 3,556,000 | — | — |
| 2021-04-06 | $7.94 | $8.04 | 5,334,900 | — | — |
| 2021-04-05 | $7.75 | $7.85 | 3,365,200 | — | — |
| 2021-04-01 | $7.75 | $7.85 | 4,448,100 | — | — |
| 2021-03-31 | $7.93 | $8.03 | 3,785,300 | — | — |
| 2021-03-30 | $7.86 | $7.96 | 5,557,100 | — | — |
| 2021-03-29 | $7.94 | $8.04 | 7,042,400 | — | — |
| 2021-03-26 | $7.98 | $8.08 | 7,466,700 | — | — |
| 2021-03-25 | $8.19 | $8.29 | 6,554,900 | — | — |
| 2021-03-24 | $8.13 | $8.23 | 9,431,100 | — | — |
| 2021-03-23 | $8.44 | $8.54 | 5,158,600 | — | — |
| 2021-03-22 | $8.78 | $8.89 | 7,093,100 | — | — |
| 2021-03-19 | $8.86 | $8.97 | 14,065,300 | — | — |
| 2021-03-18 | $8.98 | $9.09 | 15,618,800 | — | — |
| 2021-03-17 | $9.05 | $9.16 | 10,812,000 | — | — |
| 2021-03-16 | $8.46 | $8.56 | 4,827,100 | — | — |
| 2021-03-15 | $8.40 | $8.50 | 5,368,400 | — | — |
| 2021-03-12 | $8.30 | $8.40 | 6,942,100 | — | — |
| 2021-03-11 | $8.65 | $8.76 | 5,201,200 | — | — |
| 2021-03-10 | $8.58 | $8.69 | 8,571,400 | — | — |
| 2021-03-09 | $8.68 | $8.79 | 8,539,800 | — | — |
| 2021-03-08 | $8.16 | $8.16 | 8,279,400 | — | — |
| 2021-03-05 | $8.68 | $8.68 | 12,503,500 | — | — |
| 2021-03-04 | $8.73 | $8.73 | 27,170,600 | — | — |
| 2021-03-03 | $9.62 | $9.62 | 94,546,500 | — | — |
| 2021-03-02 | $9.13 | $9.13 | 40,070,800 | — | — |
| 2021-03-01 | $7.63 | $7.63 | 5,478,600 | — | — |
| 2021-02-26 | $7.57 | $7.57 | 5,136,300 | — | — |
| 2021-02-25 | $7.64 | $7.64 | 5,067,600 | — | — |
| 2021-02-24 | $7.96 | $7.96 | 4,334,000 | — | — |
| 2021-02-23 | $8.04 | $8.04 | 5,907,400 | — | — |
| 2021-02-22 | $8.01 | $8.01 | 6,828,000 | — | — |
| 2021-02-19 | $8.32 | $8.32 | 9,750,800 | — | — |
| 2021-02-18 | $8.61 | $8.61 | 5,514,300 | — | — |
| 2021-02-17 | $8.86 | $8.86 | 6,584,300 | — | — |
| 2021-02-16 | $8.97 | $8.97 | 6,600,100 | — | — |
| 2021-02-12 | $9.02 | $9.02 | 4,182,100 | — | — |
| 2021-02-11 | $9.20 | $9.20 | 6,933,800 | — | — |
| 2021-02-10 | $9.09 | $9.09 | 6,216,800 | — | — |
| 2021-02-09 | $9.28 | $9.28 | 6,695,200 | — | — |
| 2021-02-08 | $9.51 | $9.51 | 7,874,700 | — | — |
| 2021-02-05 | $9.99 | $9.99 | 5,858,500 | — | — |
| 2021-02-04 | $10.39 | $10.39 | 10,575,200 | — | — |
| 2021-02-03 | $11.38 | $11.38 | 11,675,800 | — | — |
| 2021-02-02 | $10.33 | $10.33 | 4,062,600 | — | — |
| 2021-02-01 | $10.10 | $10.10 | 3,078,400 | — | — |
| 2021-01-29 | $9.91 | $9.91 | 3,937,300 | — | — |
| 2021-01-28 | $9.96 | $9.96 | 4,151,600 | — | — |
| 2021-01-27 | $10.26 | $10.26 | 10,008,000 | — | — |
| 2021-01-26 | $10.07 | $10.07 | 9,936,100 | — | — |
| 2021-01-25 | $10.85 | $10.85 | 11,166,000 | — | — |
| 2021-01-22 | $11.35 | $11.35 | 12,684,300 | — | — |
| 2021-01-21 | $11.54 | $11.54 | 14,422,500 | — | — |
| 2021-01-20 | $11.70 | $11.70 | 13,293,700 | — | — |
| 2021-01-19 | $12.35 | $12.35 | 8,718,600 | — | — |
| 2021-01-15 | $12.39 | $12.39 | 7,429,600 | — | — |
| 2021-01-14 | $12.81 | $12.81 | 7,962,100 | — | — |
| 2021-01-13 | $12.60 | $12.60 | 6,465,500 | — | — |
| 2021-01-12 | $12.87 | $12.87 | 7,732,100 | — | — |
| 2021-01-11 | $12.90 | $12.90 | 8,248,600 | — | — |
| 2021-01-08 | $12.70 | $12.70 | 5,460,600 | — | — |
| 2021-01-07 | $12.43 | $12.43 | 5,950,500 | — | — |
| 2021-01-06 | $12.00 | $12.00 | 12,266,800 | — | — |
| 2021-01-05 | $12.63 | $12.63 | 5,182,400 | — | — |
| 2021-01-04 | $12.95 | $12.95 | 6,994,300 | — | — |