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
- 2019-04-30 to 2026-09-03
- 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 | $3.99 | $3.99 | 42,300 | — | — |
| 2021-12-30 | $3.88 | $3.88 | 19,800 | — | — |
| 2021-12-29 | $3.98 | $3.98 | 6,500 | — | — |
| 2021-12-28 | $4.00 | $4.00 | 20,200 | — | — |
| 2021-12-27 | $4.04 | $4.04 | 40,300 | — | — |
| 2021-12-23 | $4.05 | $4.05 | 5,500 | — | — |
| 2021-12-22 | $4.24 | $4.24 | 11,100 | — | — |
| 2021-12-21 | $4.10 | $4.10 | 9,800 | — | — |
| 2021-12-20 | $3.85 | $3.85 | 18,800 | — | — |
| 2021-12-17 | $3.94 | $3.94 | 37,900 | — | — |
| 2021-12-16 | $4.47 | $4.47 | 12,100 | — | — |
| 2021-12-15 | $4.30 | $4.30 | 8,600 | — | — |
| 2021-12-14 | $4.44 | $4.44 | 4,200 | — | — |
| 2021-12-13 | $4.60 | $4.60 | 6,200 | — | — |
| 2021-12-10 | $4.71 | $4.71 | 5,100 | — | — |
| 2021-12-09 | $4.73 | $4.73 | 11,000 | — | — |
| 2021-12-08 | $4.63 | $4.63 | 15,400 | — | — |
| 2021-12-07 | $4.60 | $4.60 | 15,500 | — | — |
| 2021-12-06 | $4.58 | $4.58 | 16,100 | — | — |
| 2021-12-03 | $4.40 | $4.40 | 37,600 | — | — |
| 2021-12-02 | $4.78 | $4.78 | 23,400 | — | — |
| 2021-12-01 | $4.50 | $4.50 | 20,200 | — | — |
| 2021-11-30 | $4.70 | $4.70 | 31,600 | — | — |
| 2021-11-29 | $4.90 | $4.90 | 15,200 | — | — |
| 2021-11-26 | $5.15 | $5.15 | 50,200 | — | — |
| 2021-11-24 | $5.10 | $5.10 | 16,900 | — | — |
| 2021-11-23 | $5.32 | $5.32 | 55,900 | — | — |
| 2021-11-22 | $5.14 | $5.14 | 64,700 | — | — |
| 2021-11-19 | $5.41 | $5.41 | 293,700 | — | — |
| 2021-11-18 | $5.62 | $5.62 | 29,000 | — | — |
| 2021-11-17 | $5.86 | $5.86 | 92,800 | — | — |
| 2021-11-16 | $5.95 | $5.95 | 26,400 | — | — |
| 2021-11-15 | $5.81 | $5.81 | 4,700 | — | — |
| 2021-11-12 | $5.87 | $5.87 | 12,000 | — | — |
| 2021-11-11 | $5.82 | $5.82 | 26,900 | — | — |
| 2021-11-10 | $5.95 | $5.95 | 36,500 | — | — |
| 2021-11-09 | $6.08 | $6.08 | 24,200 | — | — |
| 2021-11-08 | $6.21 | $6.21 | 78,900 | — | — |
| 2021-11-05 | $6.07 | $6.07 | 51,500 | — | — |
| 2021-11-04 | $6.26 | $6.26 | 60,600 | — | — |
| 2021-11-03 | $6.20 | $6.20 | 98,600 | — | — |
| 2021-11-02 | $6.15 | $6.15 | 76,900 | — | — |
| 2021-11-01 | $6.05 | $6.05 | 26,200 | — | — |
| 2021-10-29 | $6.01 | $6.01 | 13,700 | — | — |
| 2021-10-28 | $6.08 | $6.08 | 43,200 | — | — |
| 2021-10-27 | $6.21 | $6.21 | 385,200 | — | — |
| 2021-10-26 | $6.03 | $6.03 | 163,000 | — | — |
| 2021-10-25 | $6.32 | $6.32 | 468,600 | — | — |
| 2021-10-22 | $5.66 | $5.66 | 148,600 | — | — |
| 2021-10-21 | $6.05 | $6.05 | 65,600 | — | — |
| 2021-10-20 | $6.16 | $6.16 | 138,100 | — | — |
| 2021-10-19 | $6.04 | $6.04 | 49,200 | — | — |
| 2021-10-18 | $6.00 | $6.00 | 47,900 | — | — |
| 2021-10-15 | $6.01 | $6.01 | 123,500 | — | — |
| 2021-10-14 | $6.12 | $6.12 | 118,700 | — | — |
| 2021-10-13 | $6.01 | $6.01 | 180,500 | — | — |
| 2021-10-12 | $6.20 | $6.20 | 1,272,800 | — | — |
| 2021-10-11 | $6.62 | $6.62 | 849,400 | — | — |
| 2021-10-08 | $6.44 | $6.44 | 54,900 | — | — |
| 2021-10-07 | $6.59 | $6.59 | 175,300 | — | — |
| 2021-10-06 | $6.27 | $6.27 | 85,500 | — | — |
| 2021-10-05 | $6.20 | $6.20 | 165,200 | — | — |
| 2021-10-04 | $6.12 | $6.12 | 16,200 | — | — |
| 2021-10-01 | $6.18 | $6.18 | 9,400 | — | — |
| 2021-09-30 | $6.29 | $6.29 | 29,300 | — | — |
| 2021-09-29 | $6.29 | $6.29 | 21,200 | — | — |
| 2021-09-28 | $6.50 | $6.50 | 82,400 | — | — |
| 2021-09-27 | $6.42 | $6.42 | 99,400 | — | — |
| 2021-09-24 | $6.20 | $6.20 | 123,600 | — | — |
| 2021-09-23 | $6.12 | $6.12 | 279,700 | — | — |
| 2021-09-22 | $6.38 | $6.38 | 250,900 | — | — |
| 2021-09-21 | $6.33 | $6.33 | 39,900 | — | — |
| 2021-09-20 | $6.07 | $6.07 | 79,800 | — | — |
| 2021-09-17 | $6.56 | $6.56 | 20,500 | — | — |
| 2021-09-16 | $6.66 | $6.66 | 443,700 | — | — |
| 2021-09-15 | $6.13 | $6.13 | 35,300 | — | — |
| 2021-09-14 | $6.19 | $6.19 | 152,500 | — | — |
| 2021-09-13 | $6.49 | $6.49 | 27,300 | — | — |
| 2021-09-10 | $6.37 | $6.37 | 1,123,700 | — | — |
| 2021-09-09 | $6.87 | $6.87 | 214,700 | — | — |
| 2021-09-08 | $7.12 | $7.12 | 55,000 | — | — |
| 2021-09-07 | $7.29 | $7.29 | 48,000 | — | — |
| 2021-09-03 | $7.20 | $7.20 | 20,400 | — | — |
| 2021-09-02 | $7.20 | $7.20 | 46,800 | — | — |
| 2021-09-01 | $7.21 | $7.21 | 100,400 | — | — |
| 2021-08-31 | $7.20 | $7.20 | 155,800 | — | — |
| 2021-08-30 | $6.85 | $6.85 | 42,300 | — | — |
| 2021-08-27 | $7.03 | $7.03 | 105,500 | — | — |
| 2021-08-26 | $6.69 | $6.69 | 62,600 | — | — |
| 2021-08-25 | $7.13 | $7.13 | 286,000 | — | — |
| 2021-08-24 | $6.26 | $6.26 | 165,700 | — | — |
| 2021-08-23 | $5.99 | $5.99 | 132,100 | — | — |
| 2021-08-20 | $5.75 | $5.75 | 33,000 | — | — |
| 2021-08-19 | $5.73 | $5.73 | 339,800 | — | — |
| 2021-08-18 | $5.73 | $5.73 | 59,400 | — | — |
| 2021-08-17 | $5.64 | $5.64 | 191,300 | — | — |
| 2021-08-16 | $5.80 | $5.80 | 326,200 | — | — |
| 2021-08-13 | $6.89 | $6.89 | 31,000 | — | — |
| 2021-08-12 | $6.83 | $6.83 | 166,600 | — | — |
| 2021-08-11 | $7.42 | $7.42 | 315,800 | — | — |
| 2021-08-10 | $7.40 | $7.40 | 254,100 | — | — |
| 2021-08-09 | $6.68 | $6.68 | 47,200 | — | — |
| 2021-08-06 | $6.47 | $6.47 | 72,200 | — | — |
| 2021-08-05 | $6.48 | $6.48 | 41,200 | — | — |
| 2021-08-04 | $6.24 | $6.24 | 138,300 | — | — |
| 2021-08-03 | $6.42 | $6.42 | 98,500 | — | — |
| 2021-08-02 | $6.16 | $6.16 | 169,700 | — | — |
| 2021-07-30 | $6.10 | $6.10 | 330,200 | — | — |
| 2021-07-29 | $6.13 | $6.13 | 141,500 | — | — |
| 2021-07-28 | $6.30 | $6.30 | 643,500 | — | — |
| 2021-07-27 | $5.88 | $5.88 | 286,400 | — | — |
| 2021-07-26 | $5.59 | $5.59 | 180,000 | — | — |
| 2021-07-23 | $5.85 | $5.85 | 292,300 | — | — |
| 2021-07-22 | $7.66 | $7.66 | 55,500 | — | — |
| 2021-07-21 | $7.91 | $7.91 | 239,100 | — | — |
| 2021-07-20 | $7.80 | $7.80 | 68,300 | — | — |
| 2021-07-19 | $7.58 | $7.58 | 78,700 | — | — |
| 2021-07-16 | $7.61 | $7.61 | 102,200 | — | — |
| 2021-07-15 | $7.89 | $7.89 | 504,500 | — | — |
| 2021-07-14 | $8.19 | $8.19 | 1,664,400 | — | — |
| 2021-07-13 | $8.45 | $8.45 | 174,400 | — | — |
| 2021-07-12 | $8.43 | $8.43 | 444,100 | — | — |
| 2021-07-09 | $8.53 | $8.53 | 690,500 | — | — |
| 2021-07-08 | $8.40 | $8.40 | 716,900 | — | — |
| 2021-07-07 | $7.69 | $7.69 | 219,600 | — | — |
| 2021-07-06 | $7.93 | $7.93 | 240,800 | — | — |
| 2021-07-02 | $8.10 | $8.10 | 122,900 | — | — |
| 2021-07-01 | $8.50 | $8.50 | 162,800 | — | — |
| 2021-06-30 | $8.65 | $8.65 | 687,300 | — | — |
| 2021-06-29 | $8.61 | $8.61 | 405,500 | — | — |
| 2021-06-28 | $8.37 | $8.37 | 180,500 | — | — |
| 2021-06-25 | $8.46 | $8.46 | 378,800 | — | — |
| 2021-06-24 | $8.55 | $8.55 | 789,400 | — | — |
| 2021-06-23 | $8.34 | $8.34 | 431,600 | — | — |
| 2021-06-22 | $8.15 | $8.15 | 479,300 | — | — |
| 2021-06-21 | $7.99 | $7.99 | 663,000 | — | — |
| 2021-06-18 | $8.13 | $8.13 | 7,277,900 | — | — |
| 2021-06-17 | $7.30 | $7.30 | 128,000 | — | — |
| 2021-06-16 | $7.56 | $7.56 | 187,400 | — | — |
| 2021-06-15 | $7.67 | $7.67 | 533,500 | — | — |
| 2021-06-14 | $8.55 | $8.55 | 7,173,000 | — | — |
| 2021-06-11 | $7.44 | $7.44 | 154,400 | — | — |
| 2021-06-10 | $7.49 | $7.49 | 270,000 | — | — |
| 2021-06-09 | $7.50 | $7.50 | 458,300 | — | — |
| 2021-06-08 | $7.73 | $7.73 | 1,965,300 | — | — |
| 2021-06-07 | $7.30 | $7.30 | 134,500 | — | — |
| 2021-06-04 | $7.01 | $7.01 | 193,600 | — | — |
| 2021-06-03 | $7.20 | $7.20 | 490,500 | — | — |
| 2021-06-02 | $6.95 | $6.95 | 256,500 | — | — |
| 2021-06-01 | $6.76 | $6.76 | 133,700 | — | — |
| 2021-05-28 | $7.07 | $7.07 | 453,700 | — | — |
| 2021-05-27 | $7.01 | $7.01 | 242,100 | — | — |
| 2021-05-26 | $7.13 | $7.13 | 341,600 | — | — |
| 2021-05-25 | $6.82 | $6.82 | 335,200 | — | — |
| 2021-05-24 | $6.86 | $6.86 | 792,900 | — | — |
| 2021-05-21 | $7.71 | $7.71 | 6,681,800 | — | — |
| 2021-05-20 | $6.72 | $6.72 | 100,500 | — | — |
| 2021-05-19 | $6.44 | $6.44 | 69,000 | — | — |
| 2021-05-18 | $6.90 | $6.90 | 57,400 | — | — |
| 2021-05-17 | $6.89 | $6.89 | 212,700 | — | — |
| 2021-05-14 | $6.39 | $6.39 | 188,500 | — | — |
| 2021-05-13 | $5.77 | $5.77 | 59,300 | — | — |
| 2021-05-12 | $5.97 | $5.97 | 126,900 | — | — |
| 2021-05-11 | $6.20 | $6.20 | 155,600 | — | — |
| 2021-05-10 | $6.21 | $6.21 | 90,400 | — | — |
| 2021-05-07 | $6.88 | $6.88 | 313,400 | — | — |
| 2021-05-06 | $6.94 | $6.94 | 215,200 | — | — |
| 2021-05-05 | $7.99 | $7.99 | 503,300 | — | — |
| 2021-05-04 | $7.96 | $7.96 | 122,500 | — | — |
| 2021-05-03 | $8.41 | $8.41 | 772,600 | — | — |
| 2021-04-30 | $8.17 | $8.17 | 190,600 | — | — |
| 2021-04-29 | $8.17 | $8.17 | 1,601,500 | — | — |
| 2021-04-28 | $7.83 | $7.83 | 267,300 | — | — |
| 2021-04-27 | $7.99 | $7.99 | 2,686,600 | — | — |
| 2021-04-26 | $7.92 | $7.92 | 793,000 | — | — |
| 2021-04-23 | $7.50 | $7.50 | 176,900 | — | — |
| 2021-04-22 | $6.96 | $6.96 | 101,000 | — | — |
| 2021-04-21 | $7.08 | $7.08 | 128,700 | — | — |
| 2021-04-20 | $6.96 | $6.96 | 152,000 | — | — |
| 2021-04-19 | $7.37 | $7.37 | 678,000 | — | — |
| 2021-04-16 | $7.71 | $7.71 | 689,500 | — | — |
| 2021-04-15 | $9.30 | $9.30 | 5,585,300 | — | — |
| 2021-04-14 | $8.39 | $8.39 | 246,300 | — | — |
| 2021-04-13 | $8.89 | $8.89 | 159,400 | — | — |
| 2021-04-12 | $8.89 | $8.89 | 218,900 | — | — |
| 2021-04-09 | $9.30 | $9.30 | 186,600 | — | — |
| 2021-04-08 | $9.70 | $9.70 | 1,903,900 | — | — |
| 2021-04-07 | $9.69 | $9.69 | 331,400 | — | — |
| 2021-04-06 | $9.83 | $9.83 | 924,800 | — | — |
| 2021-04-05 | $9.95 | $9.95 | 646,000 | — | — |
| 2021-04-01 | $10.32 | $10.32 | 2,322,300 | — | — |
| 2021-03-31 | $12.50 | $12.50 | 75,153,300 | — | — |
| 2021-03-30 | $8.27 | $8.27 | 955,900 | — | — |
| 2021-03-29 | $9.92 | $9.92 | 4,525,000 | — | — |
| 2021-03-26 | $12.66 | $12.66 | 85,654,000 | — | — |
| 2021-03-25 | $4.75 | $4.75 | 94,800 | — | — |
| 2021-03-24 | $5.36 | $5.36 | 61,600 | — | — |
| 2021-03-23 | $5.28 | $5.28 | 55,200 | — | — |
| 2021-03-22 | $5.79 | $5.79 | 137,400 | — | — |
| 2021-03-19 | $5.94 | $5.94 | 815,200 | — | — |
| 2021-03-18 | $5.28 | $5.28 | 269,000 | — | — |
| 2021-03-17 | $4.99 | $4.99 | 42,900 | — | — |
| 2021-03-16 | $4.86 | $4.86 | 63,500 | — | — |
| 2021-03-15 | $5.09 | $5.09 | 79,500 | — | — |
| 2021-03-12 | $5.12 | $5.12 | 229,300 | — | — |
| 2021-03-11 | $5.01 | $5.01 | 57,400 | — | — |
| 2021-03-10 | $4.58 | $4.58 | 29,400 | — | — |
| 2021-03-09 | $4.64 | $4.64 | 122,900 | — | — |
| 2021-03-08 | $4.30 | $4.30 | 29,000 | — | — |
| 2021-03-05 | $4.15 | $4.15 | 50,800 | — | — |
| 2021-03-04 | $3.98 | $3.98 | 153,000 | — | — |
| 2021-03-03 | $5.14 | $5.14 | 24,100 | — | — |
| 2021-03-02 | $5.13 | $5.13 | 24,300 | — | — |
| 2021-03-01 | $5.17 | $5.17 | 159,400 | — | — |
| 2021-02-26 | $5.29 | $5.29 | 619,400 | — | — |
| 2021-02-25 | $5.18 | $5.18 | 116,200 | — | — |
| 2021-02-24 | $5.47 | $5.47 | 210,800 | — | — |
| 2021-02-23 | $4.95 | $4.95 | 232,000 | — | — |
| 2021-02-22 | $6.13 | $6.13 | 410,700 | — | — |
| 2021-02-19 | $6.36 | $6.36 | 103,000 | — | — |
| 2021-02-18 | $6.85 | $6.85 | 381,600 | — | — |
| 2021-02-17 | $6.78 | $6.78 | 333,300 | — | — |
| 2021-02-16 | $7.06 | $7.06 | 187,100 | — | — |
| 2021-02-12 | $7.53 | $7.53 | 5,758,200 | — | — |
| 2021-02-11 | $6.25 | $6.25 | 255,200 | — | — |
| 2021-02-10 | $5.95 | $5.95 | 262,600 | — | — |
| 2021-02-09 | $6.13 | $6.13 | 163,400 | — | — |
| 2021-02-08 | $6.58 | $6.58 | 406,800 | — | — |
| 2021-02-05 | $7.55 | $7.55 | 1,658,200 | — | — |
| 2021-02-04 | $8.60 | $8.60 | 6,346,600 | — | — |
| 2021-02-03 | $6.36 | $6.36 | 59,500 | — | — |
| 2021-02-02 | $5.95 | $5.95 | 357,700 | — | — |
| 2021-02-01 | $6.16 | $6.16 | 330,700 | — | — |
| 2021-01-29 | $6.14 | $6.14 | 5,152,400 | — | — |
| 2021-01-28 | $4.50 | $4.50 | 247,700 | — | — |
| 2021-01-27 | $4.63 | $4.63 | 171,400 | — | — |
| 2021-01-26 | $4.53 | $4.53 | 33,700 | — | — |
| 2021-01-25 | $4.48 | $4.48 | 68,400 | — | — |
| 2021-01-22 | $4.64 | $4.64 | 57,800 | — | — |
| 2021-01-21 | $4.44 | $4.44 | 28,800 | — | — |
| 2021-01-20 | $4.49 | $4.49 | 687,800 | — | — |
| 2021-01-19 | $4.63 | $4.63 | 67,700 | — | — |
| 2021-01-15 | $4.45 | $4.45 | 230,300 | — | — |
| 2021-01-14 | $4.27 | $4.27 | 96,600 | — | — |
| 2021-01-13 | $4.24 | $4.24 | 131,500 | — | — |
| 2021-01-12 | $4.01 | $4.01 | 68,100 | — | — |
| 2021-01-11 | $4.19 | $4.19 | 35,100 | — | — |
| 2021-01-08 | $4.29 | $4.29 | 158,700 | — | — |
| 2021-01-07 | $4.17 | $4.17 | 412,600 | — | — |
| 2021-01-06 | $3.90 | $3.90 | 26,600 | — | — |
| 2021-01-05 | $3.84 | $3.84 | 61,200 | — | — |
| 2021-01-04 | $3.91 | $3.91 | 45,100 | — | — |