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
- 2018-09-25 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 | $2.42 | $2.44 | 192,000 | — | — |
| 2021-12-30 | $2.43 | $2.45 | 269,600 | — | — |
| 2021-12-29 | $2.29 | $2.31 | 172,200 | — | — |
| 2021-12-28 | $2.32 | $2.34 | 106,600 | — | — |
| 2021-12-27 | $2.42 | $2.44 | 158,300 | — | — |
| 2021-12-23 | $2.45 | $2.47 | 285,100 | — | — |
| 2021-12-22 | $2.33 | $2.35 | 379,800 | — | — |
| 2021-12-21 | $2.29 | $2.31 | 340,000 | — | — |
| 2021-12-20 | $2.22 | $2.24 | 472,100 | — | — |
| 2021-12-17 | $2.38 | $2.40 | 2,976,500 | — | — |
| 2021-12-16 | $2.25 | $2.27 | 679,300 | — | — |
| 2021-12-15 | $2.33 | $2.35 | 945,800 | — | — |
| 2021-12-14 | $2.47 | $2.49 | 1,141,400 | — | — |
| 2021-12-13 | $2.30 | $2.32 | 1,961,300 | — | — |
| 2021-12-10 | $3.33 | $3.36 | 147,300 | — | — |
| 2021-12-09 | $3.38 | $3.41 | 262,500 | — | — |
| 2021-12-08 | $3.44 | $3.47 | 257,700 | — | — |
| 2021-12-07 | $3.30 | $3.33 | 325,200 | — | — |
| 2021-12-06 | $3.13 | $3.16 | 340,500 | — | — |
| 2021-12-03 | $2.91 | $2.94 | 285,700 | — | — |
| 2021-12-02 | $3.13 | $3.16 | 117,200 | — | — |
| 2021-12-01 | $3.13 | $3.16 | 360,100 | — | — |
| 2021-11-30 | $3.03 | $3.06 | 358,900 | — | — |
| 2021-11-29 | $3.34 | $3.37 | 199,200 | — | — |
| 2021-11-26 | $3.51 | $3.54 | 227,900 | — | — |
| 2021-11-24 | $3.51 | $3.54 | 524,300 | — | — |
| 2021-11-23 | $4.08 | $4.12 | 170,100 | — | — |
| 2021-11-22 | $4.24 | $4.28 | 95,600 | — | — |
| 2021-11-19 | $4.11 | $4.15 | 92,800 | — | — |
| 2021-11-18 | $4.27 | $4.31 | 135,800 | — | — |
| 2021-11-17 | $4.49 | $4.53 | 53,100 | — | — |
| 2021-11-16 | $4.54 | $4.58 | 47,300 | — | — |
| 2021-11-15 | $4.63 | $4.67 | 69,500 | — | — |
| 2021-11-12 | $4.63 | $4.67 | 103,600 | — | — |
| 2021-11-11 | $4.46 | $4.50 | 282,000 | — | — |
| 2021-11-10 | $4.59 | $4.63 | 79,800 | — | — |
| 2021-11-09 | $4.79 | $4.83 | 156,200 | — | — |
| 2021-11-08 | $4.72 | $4.76 | 37,400 | — | — |
| 2021-11-05 | $4.63 | $4.67 | 87,000 | — | — |
| 2021-11-04 | $4.88 | $4.92 | 170,700 | — | — |
| 2021-11-03 | $4.70 | $4.74 | 48,200 | — | — |
| 2021-11-02 | $4.60 | $4.64 | 88,100 | — | — |
| 2021-11-01 | $4.74 | $4.78 | 179,600 | — | — |
| 2021-10-29 | $4.41 | $4.45 | 105,800 | — | — |
| 2021-10-28 | $4.45 | $4.49 | 71,200 | — | — |
| 2021-10-27 | $4.37 | $4.41 | 154,200 | — | — |
| 2021-10-26 | $4.56 | $4.60 | 134,300 | — | — |
| 2021-10-25 | $4.80 | $4.84 | 60,700 | — | — |
| 2021-10-22 | $4.88 | $4.92 | 82,900 | — | — |
| 2021-10-21 | $4.91 | $4.95 | 176,900 | — | — |
| 2021-10-20 | $5.16 | $5.21 | 232,500 | — | — |
| 2021-10-19 | $5.00 | $5.04 | 143,500 | — | — |
| 2021-10-18 | $5.12 | $5.17 | 231,100 | — | — |
| 2021-10-15 | $5.12 | $5.17 | 871,600 | — | — |
| 2021-10-14 | $4.84 | $4.88 | 564,100 | — | — |
| 2021-10-13 | $4.17 | $4.21 | 90,700 | — | — |
| 2021-10-12 | $4.10 | $4.14 | 93,800 | — | — |
| 2021-10-11 | $4.19 | $4.23 | 73,800 | — | — |
| 2021-10-08 | $4.26 | $4.30 | 73,500 | — | — |
| 2021-10-07 | $4.20 | $4.24 | 150,800 | — | — |
| 2021-10-06 | $4.06 | $4.10 | 98,600 | — | — |
| 2021-10-05 | $4.05 | $4.09 | 133,600 | — | — |
| 2021-10-04 | $4.13 | $4.17 | 250,600 | — | — |
| 2021-10-01 | $4.39 | $4.43 | 151,400 | — | — |
| 2021-09-30 | $4.56 | $4.60 | 370,500 | — | — |
| 2021-09-29 | $4.64 | $4.68 | 63,000 | — | — |
| 2021-09-28 | $4.81 | $4.85 | 114,100 | — | — |
| 2021-09-27 | $4.90 | $4.94 | 90,400 | — | — |
| 2021-09-24 | $4.82 | $4.86 | 127,200 | — | — |
| 2021-09-23 | $4.86 | $4.90 | 85,500 | — | — |
| 2021-09-22 | $4.80 | $4.84 | 107,700 | — | — |
| 2021-09-21 | $4.80 | $4.84 | 99,800 | — | — |
| 2021-09-20 | $4.83 | $4.87 | 299,900 | — | — |
| 2021-09-17 | $4.82 | $4.86 | 101,600 | — | — |
| 2021-09-16 | $4.71 | $4.75 | 139,600 | — | — |
| 2021-09-15 | $4.86 | $4.90 | 257,200 | — | — |
| 2021-09-14 | $4.85 | $4.89 | 115,400 | — | — |
| 2021-09-13 | $4.90 | $4.94 | 108,600 | — | — |
| 2021-09-10 | $4.88 | $4.92 | 77,300 | — | — |
| 2021-09-09 | $5.00 | $5.04 | 176,600 | — | — |
| 2021-09-08 | $5.06 | $5.11 | 102,500 | — | — |
| 2021-09-07 | $5.37 | $5.42 | 216,700 | — | — |
| 2021-09-03 | $5.40 | $5.45 | 159,100 | — | — |
| 2021-09-02 | $5.34 | $5.39 | 129,700 | — | — |
| 2021-09-01 | $5.44 | $5.49 | 315,300 | — | — |
| 2021-08-31 | $5.08 | $5.13 | 220,700 | — | — |
| 2021-08-30 | $4.95 | $4.99 | 295,200 | — | — |
| 2021-08-27 | $4.93 | $4.97 | 255,700 | — | — |
| 2021-08-26 | $4.88 | $4.92 | 432,500 | — | — |
| 2021-08-25 | $5.07 | $5.12 | 707,500 | — | — |
| 2021-08-24 | $5.64 | $5.69 | 565,900 | — | — |
| 2021-08-23 | $5.03 | $5.08 | 265,600 | — | — |
| 2021-08-20 | $4.99 | $5.03 | 164,800 | — | — |
| 2021-08-19 | $4.85 | $4.89 | 194,000 | — | — |
| 2021-08-18 | $5.07 | $5.12 | 175,900 | — | — |
| 2021-08-17 | $5.12 | $5.17 | 266,800 | — | — |
| 2021-08-16 | $5.15 | $5.20 | 267,500 | — | — |
| 2021-08-13 | $5.28 | $5.33 | 199,000 | — | — |
| 2021-08-12 | $5.46 | $5.51 | 127,100 | — | — |
| 2021-08-11 | $5.57 | $5.62 | 179,400 | — | — |
| 2021-08-10 | $5.83 | $5.88 | 270,300 | — | — |
| 2021-08-09 | $5.82 | $5.87 | 141,500 | — | — |
| 2021-08-06 | $5.62 | $5.67 | 199,500 | — | — |
| 2021-08-05 | $5.55 | $5.60 | 256,500 | — | — |
| 2021-08-04 | $5.64 | $5.69 | 129,400 | — | — |
| 2021-08-03 | $5.81 | $5.86 | 183,900 | — | — |
| 2021-08-02 | $5.85 | $5.90 | 136,200 | — | — |
| 2021-07-30 | $5.58 | $5.63 | 215,900 | — | — |
| 2021-07-29 | $5.85 | $5.90 | 271,600 | — | — |
| 2021-07-28 | $5.57 | $5.62 | 731,400 | — | — |
| 2021-07-27 | $5.37 | $5.42 | 517,100 | — | — |
| 2021-07-26 | $5.95 | $6.00 | 339,300 | — | — |
| 2021-07-23 | $6.01 | $6.06 | 650,700 | — | — |
| 2021-07-22 | $6.69 | $6.75 | 148,900 | — | — |
| 2021-07-21 | $6.84 | $6.90 | 206,800 | — | — |
| 2021-07-20 | $6.67 | $6.73 | 248,900 | — | — |
| 2021-07-19 | $6.42 | $6.48 | 546,500 | — | — |
| 2021-07-16 | $6.77 | $6.83 | 134,800 | — | — |
| 2021-07-15 | $6.90 | $6.96 | 178,900 | — | — |
| 2021-07-14 | $6.81 | $6.87 | 229,200 | — | — |
| 2021-07-13 | $7.02 | $7.08 | 130,800 | — | — |
| 2021-07-12 | $7.04 | $7.10 | 132,100 | — | — |
| 2021-07-09 | $7.26 | $7.32 | 140,800 | — | — |
| 2021-07-08 | $7.00 | $7.06 | 381,500 | — | — |
| 2021-07-07 | $7.15 | $7.21 | 399,300 | — | — |
| 2021-07-06 | $7.36 | $7.43 | 454,600 | — | — |
| 2021-07-02 | $7.54 | $7.61 | 287,500 | — | — |
| 2021-07-01 | $7.82 | $7.89 | 721,800 | — | — |
| 2021-06-30 | $8.49 | $8.57 | 343,000 | — | — |
| 2021-06-29 | $8.20 | $8.27 | 479,400 | — | — |
| 2021-06-28 | $8.15 | $8.22 | 298,600 | — | — |
| 2021-06-25 | $8.23 | $8.30 | 272,000 | — | — |
| 2021-06-24 | $8.28 | $8.35 | 401,800 | — | — |
| 2021-06-23 | $8.27 | $8.34 | 145,800 | — | — |
| 2021-06-22 | $8.20 | $8.27 | 263,600 | — | — |
| 2021-06-21 | $8.21 | $8.28 | 510,900 | — | — |
| 2021-06-18 | $8.96 | $9.04 | 2,545,500 | — | — |
| 2021-06-17 | $9.40 | $9.48 | 850,900 | — | — |
| 2021-06-16 | $8.97 | $9.05 | 726,500 | — | — |
| 2021-06-15 | $8.97 | $9.05 | 684,900 | — | — |
| 2021-06-14 | $8.81 | $8.89 | 1,132,700 | — | — |
| 2021-06-11 | $8.16 | $8.23 | 267,600 | — | — |
| 2021-06-10 | $7.88 | $7.95 | 250,300 | — | — |
| 2021-06-09 | $7.90 | $7.97 | 254,300 | — | — |
| 2021-06-08 | $8.28 | $8.35 | 162,700 | — | — |
| 2021-06-07 | $8.29 | $8.36 | 160,900 | — | — |
| 2021-06-04 | $8.46 | $8.54 | 332,500 | — | — |
| 2021-06-03 | $8.14 | $8.21 | 227,100 | — | — |
| 2021-06-02 | $8.40 | $8.48 | 215,400 | — | — |
| 2021-06-01 | $8.40 | $8.48 | 444,900 | — | — |
| 2021-05-28 | $8.15 | $8.22 | 341,800 | — | — |
| 2021-05-27 | $7.81 | $7.88 | 1,283,100 | — | — |
| 2021-05-26 | $8.16 | $8.23 | 477,100 | — | — |
| 2021-05-25 | $7.72 | $7.79 | 185,900 | — | — |
| 2021-05-24 | $7.30 | $7.37 | 171,500 | — | — |
| 2021-05-21 | $7.62 | $7.69 | 251,800 | — | — |
| 2021-05-20 | $7.69 | $7.76 | 112,500 | — | — |
| 2021-05-19 | $7.64 | $7.71 | 233,300 | — | — |
| 2021-05-18 | $7.64 | $7.71 | 225,200 | — | — |
| 2021-05-17 | $7.38 | $7.45 | 202,400 | — | — |
| 2021-05-14 | $7.20 | $7.26 | 148,300 | — | — |
| 2021-05-13 | $6.90 | $6.96 | 415,700 | — | — |
| 2021-05-12 | $7.03 | $7.09 | 221,300 | — | — |
| 2021-05-11 | $7.22 | $7.28 | 335,700 | — | — |
| 2021-05-10 | $6.91 | $6.97 | 537,800 | — | — |
| 2021-05-07 | $7.11 | $7.17 | 275,200 | — | — |
| 2021-05-06 | $7.32 | $7.39 | 297,800 | — | — |
| 2021-05-05 | $7.30 | $7.37 | 203,300 | — | — |
| 2021-05-04 | $7.53 | $7.60 | 356,900 | — | — |
| 2021-05-03 | $7.53 | $7.60 | 532,000 | — | — |
| 2021-04-30 | $7.79 | $7.86 | 192,800 | — | — |
| 2021-04-29 | $7.75 | $7.82 | 285,500 | — | — |
| 2021-04-28 | $8.17 | $8.24 | 293,000 | — | — |
| 2021-04-27 | $8.07 | $8.14 | 179,600 | — | — |
| 2021-04-26 | $8.18 | $8.25 | 435,300 | — | — |
| 2021-04-23 | $8.14 | $8.21 | 610,500 | — | — |
| 2021-04-22 | $7.61 | $7.68 | 390,400 | — | — |
| 2021-04-21 | $7.66 | $7.73 | 377,300 | — | — |
| 2021-04-20 | $7.40 | $7.47 | 755,000 | — | — |
| 2021-04-19 | $7.82 | $7.89 | 781,000 | — | — |
| 2021-04-16 | $7.85 | $7.92 | 1,424,200 | — | — |
| 2021-04-15 | $7.99 | $8.06 | 2,229,500 | — | — |
| 2021-04-14 | $8.84 | $8.92 | 634,000 | — | — |
| 2021-04-13 | $9.50 | $9.59 | 529,200 | — | — |
| 2021-04-12 | $9.25 | $9.33 | 756,600 | — | — |
| 2021-04-09 | $9.61 | $9.70 | 498,500 | — | — |
| 2021-04-08 | $9.58 | $9.67 | 341,600 | — | — |
| 2021-04-07 | $9.25 | $9.33 | 459,500 | — | — |
| 2021-04-06 | $9.30 | $9.38 | 410,100 | — | — |
| 2021-04-05 | $9.22 | $9.30 | 624,300 | — | — |
| 2021-04-01 | $9.27 | $9.35 | 1,102,700 | — | — |
| 2021-03-31 | $9.00 | $9.08 | 940,400 | — | — |
| 2021-03-30 | $9.27 | $9.35 | 1,102,500 | — | — |
| 2021-03-29 | $8.99 | $9.07 | 1,541,000 | — | — |
| 2021-03-26 | $10.40 | $10.49 | 804,300 | — | — |
| 2021-03-25 | $10.50 | $10.59 | 976,000 | — | — |
| 2021-03-24 | $10.53 | $10.62 | 919,700 | — | — |
| 2021-03-23 | $12.30 | $12.41 | 718,600 | — | — |
| 2021-03-22 | $12.78 | $12.89 | 465,300 | — | — |
| 2021-03-19 | $13.11 | $13.23 | 492,000 | — | — |
| 2021-03-18 | $13.58 | $13.70 | 641,800 | — | — |
| 2021-03-17 | $13.56 | $13.68 | 1,453,800 | — | — |
| 2021-03-16 | $14.38 | $14.51 | 1,665,900 | — | — |
| 2021-03-15 | $12.71 | $12.82 | 700,600 | — | — |
| 2021-03-12 | $13.50 | $13.62 | 1,457,600 | — | — |
| 2021-03-11 | $13.29 | $13.41 | 1,675,800 | — | — |
| 2021-03-10 | $10.82 | $10.92 | 1,064,800 | — | — |
| 2021-03-09 | $10.55 | $10.64 | 643,000 | — | — |
| 2021-03-08 | $9.78 | $9.87 | 1,122,700 | — | — |
| 2021-03-05 | $9.73 | $9.82 | 1,301,800 | — | — |
| 2021-03-04 | $9.83 | $9.92 | 1,522,700 | — | — |
| 2021-03-03 | $11.15 | $11.25 | 750,200 | — | — |
| 2021-03-02 | $11.33 | $11.43 | 1,721,600 | — | — |
| 2021-03-01 | $12.76 | $12.87 | 2,390,000 | — | — |
| 2021-02-26 | $10.38 | $10.47 | 1,111,800 | — | — |
| 2021-02-25 | $11.24 | $11.34 | 1,722,000 | — | — |
| 2021-02-24 | $12.25 | $12.36 | 2,937,300 | — | — |
| 2021-02-23 | $13.93 | $14.05 | 4,033,100 | — | — |
| 2021-02-22 | $14.30 | $14.43 | 9,128,400 | — | — |
| 2021-02-19 | $15.88 | $16.02 | 27,964,300 | — | — |
| 2021-02-18 | $10.63 | $10.73 | 5,497,300 | — | — |
| 2021-02-17 | $8.71 | $8.79 | 538,500 | — | — |
| 2021-02-16 | $9.09 | $9.17 | 1,095,200 | — | — |
| 2021-02-12 | $8.90 | $8.98 | 564,100 | — | — |
| 2021-02-11 | $8.94 | $9.02 | 533,500 | — | — |
| 2021-02-10 | $9.00 | $9.08 | 465,200 | — | — |
| 2021-02-09 | $8.58 | $8.66 | 731,400 | — | — |
| 2021-02-08 | $8.41 | $8.49 | 888,400 | — | — |
| 2021-02-05 | $7.50 | $7.57 | 142,600 | — | — |
| 2021-02-04 | $7.49 | $7.56 | 276,700 | — | — |
| 2021-02-03 | $7.24 | $7.30 | 267,300 | — | — |
| 2021-02-02 | $7.47 | $7.54 | 162,300 | — | — |
| 2021-02-01 | $7.18 | $7.24 | 233,500 | — | — |
| 2021-01-29 | $7.48 | $7.55 | 413,700 | — | — |
| 2021-01-28 | $7.66 | $7.73 | 302,000 | — | — |
| 2021-01-27 | $8.01 | $8.08 | 589,800 | — | — |
| 2021-01-26 | $8.16 | $8.23 | 442,900 | — | — |
| 2021-01-25 | $7.80 | $7.87 | 806,300 | — | — |
| 2021-01-22 | $7.40 | $7.47 | 460,400 | — | — |
| 2021-01-21 | $7.46 | $7.53 | 710,000 | — | — |
| 2021-01-20 | $7.16 | $7.22 | 957,000 | — | — |
| 2021-01-19 | $6.88 | $6.94 | 773,500 | — | — |
| 2021-01-15 | $6.38 | $6.44 | 645,700 | — | — |
| 2021-01-14 | $5.67 | $5.72 | 115,400 | — | — |
| 2021-01-13 | $5.71 | $5.76 | 101,000 | — | — |
| 2021-01-12 | $5.63 | $5.68 | 81,200 | — | — |
| 2021-01-11 | $5.53 | $5.58 | 66,900 | — | — |
| 2021-01-08 | $5.57 | $5.62 | 51,200 | — | — |
| 2021-01-07 | $5.52 | $5.57 | 44,400 | — | — |
| 2021-01-06 | $5.52 | $5.57 | 127,500 | — | — |
| 2021-01-05 | $5.54 | $5.59 | 74,700 | — | — |
| 2021-01-04 | $5.24 | $5.29 | 77,500 | — | — |