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
- 2018-09-12 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 | $3.50 | $3.50 | 186,700 | — | — |
| 2021-12-30 | $3.38 | $3.38 | 485,000 | — | — |
| 2021-12-29 | $3.12 | $3.12 | 319,600 | — | — |
| 2021-12-28 | $3.23 | $3.23 | 215,000 | — | — |
| 2021-12-27 | $3.44 | $3.44 | 337,800 | — | — |
| 2021-12-23 | $3.61 | $3.61 | 247,000 | — | — |
| 2021-12-22 | $3.37 | $3.37 | 81,100 | — | — |
| 2021-12-21 | $3.40 | $3.40 | 161,800 | — | — |
| 2021-12-20 | $3.18 | $3.18 | 230,300 | — | — |
| 2021-12-17 | $3.32 | $3.32 | 127,400 | — | — |
| 2021-12-16 | $3.16 | $3.16 | 215,600 | — | — |
| 2021-12-15 | $3.24 | $3.24 | 207,000 | — | — |
| 2021-12-14 | $3.35 | $3.35 | 77,600 | — | — |
| 2021-12-13 | $3.39 | $3.39 | 139,800 | — | — |
| 2021-12-10 | $3.61 | $3.61 | 56,300 | — | — |
| 2021-12-09 | $3.59 | $3.59 | 151,500 | — | — |
| 2021-12-08 | $3.75 | $3.75 | 255,700 | — | — |
| 2021-12-07 | $3.60 | $3.60 | 457,300 | — | — |
| 2021-12-06 | $3.12 | $3.12 | 334,300 | — | — |
| 2021-12-03 | $3.12 | $3.12 | 614,800 | — | — |
| 2021-12-02 | $3.65 | $3.65 | 235,100 | — | — |
| 2021-12-01 | $3.65 | $3.65 | 224,300 | — | — |
| 2021-11-30 | $3.85 | $3.85 | 222,600 | — | — |
| 2021-11-29 | $3.98 | $3.98 | 141,000 | — | — |
| 2021-11-26 | $4.12 | $4.12 | 169,300 | — | — |
| 2021-11-24 | $4.36 | $4.36 | 341,700 | — | — |
| 2021-11-23 | $3.91 | $3.91 | 685,300 | — | — |
| 2021-11-22 | $4.19 | $4.19 | 565,000 | — | — |
| 2021-11-19 | $4.85 | $4.85 | 520,300 | — | — |
| 2021-11-18 | $5.08 | $5.08 | 253,100 | — | — |
| 2021-11-17 | $5.43 | $5.43 | 184,200 | — | — |
| 2021-11-16 | $5.69 | $5.69 | 144,900 | — | — |
| 2021-11-15 | $5.59 | $5.59 | 353,000 | — | — |
| 2021-11-12 | $5.44 | $5.44 | 175,100 | — | — |
| 2021-11-11 | $5.15 | $5.15 | 169,900 | — | — |
| 2021-11-10 | $5.04 | $5.04 | 205,000 | — | — |
| 2021-11-09 | $5.14 | $5.14 | 180,700 | — | — |
| 2021-11-08 | $5.24 | $5.24 | 132,400 | — | — |
| 2021-11-05 | $5.18 | $5.18 | 122,000 | — | — |
| 2021-11-04 | $5.19 | $5.19 | 159,100 | — | — |
| 2021-11-03 | $5.33 | $5.33 | 134,000 | — | — |
| 2021-11-02 | $5.34 | $5.34 | 188,900 | — | — |
| 2021-11-01 | $5.32 | $5.32 | 302,900 | — | — |
| 2021-10-29 | $5.20 | $5.20 | 154,800 | — | — |
| 2021-10-28 | $5.33 | $5.33 | 220,000 | — | — |
| 2021-10-27 | $5.33 | $5.33 | 280,700 | — | — |
| 2021-10-26 | $5.58 | $5.58 | 168,500 | — | — |
| 2021-10-25 | $5.59 | $5.59 | 139,300 | — | — |
| 2021-10-22 | $5.57 | $5.57 | 142,200 | — | — |
| 2021-10-21 | $5.72 | $5.72 | 172,600 | — | — |
| 2021-10-20 | $5.86 | $5.86 | 242,500 | — | — |
| 2021-10-19 | $5.80 | $5.80 | 151,900 | — | — |
| 2021-10-18 | $5.58 | $5.58 | 57,300 | — | — |
| 2021-10-15 | $5.65 | $5.65 | 90,200 | — | — |
| 2021-10-14 | $5.71 | $5.71 | 116,100 | — | — |
| 2021-10-13 | $5.73 | $5.73 | 111,200 | — | — |
| 2021-10-12 | $5.72 | $5.72 | 70,800 | — | — |
| 2021-10-11 | $5.87 | $5.87 | 287,900 | — | — |
| 2021-10-08 | $5.33 | $5.33 | 371,900 | — | — |
| 2021-10-07 | $5.63 | $5.63 | 371,900 | — | — |
| 2021-10-06 | $5.65 | $5.65 | 142,800 | — | — |
| 2021-10-05 | $5.89 | $5.89 | 73,900 | — | — |
| 2021-10-04 | $5.91 | $5.91 | 160,800 | — | — |
| 2021-10-01 | $6.11 | $6.11 | 85,300 | — | — |
| 2021-09-30 | $6.17 | $6.17 | 99,900 | — | — |
| 2021-09-29 | $6.06 | $6.06 | 130,800 | — | — |
| 2021-09-28 | $6.15 | $6.15 | 133,700 | — | — |
| 2021-09-27 | $6.39 | $6.39 | 130,500 | — | — |
| 2021-09-24 | $6.15 | $6.15 | 133,200 | — | — |
| 2021-09-23 | $6.35 | $6.35 | 187,400 | — | — |
| 2021-09-22 | $6.33 | $6.33 | 256,300 | — | — |
| 2021-09-21 | $6.07 | $6.07 | 109,800 | — | — |
| 2021-09-20 | $5.89 | $5.89 | 381,300 | — | — |
| 2021-09-17 | $6.47 | $6.47 | 184,100 | — | — |
| 2021-09-16 | $6.26 | $6.26 | 297,900 | — | — |
| 2021-09-15 | $6.28 | $6.28 | 398,400 | — | — |
| 2021-09-14 | $6.53 | $6.53 | 313,600 | — | — |
| 2021-09-13 | $6.95 | $6.95 | 282,400 | — | — |
| 2021-09-10 | $7.19 | $7.19 | 202,300 | — | — |
| 2021-09-09 | $7.31 | $7.31 | 138,300 | — | — |
| 2021-09-08 | $7.26 | $7.26 | 442,000 | — | — |
| 2021-09-07 | $7.70 | $7.70 | 1,092,200 | — | — |
| 2021-09-03 | $6.56 | $6.56 | 389,700 | — | — |
| 2021-09-02 | $6.84 | $6.84 | 717,600 | — | — |
| 2021-09-01 | $6.53 | $6.53 | 709,500 | — | — |
| 2021-08-31 | $6.15 | $6.15 | 303,400 | — | — |
| 2021-08-30 | $6.33 | $6.33 | 328,000 | — | — |
| 2021-08-27 | $6.32 | $6.32 | 1,033,400 | — | — |
| 2021-08-26 | $6.65 | $6.65 | 1,035,100 | — | — |
| 2021-08-25 | $6.57 | $6.57 | 2,360,000 | — | — |
| 2021-08-24 | $8.02 | $8.02 | 2,557,900 | — | — |
| 2021-08-23 | $6.14 | $6.14 | 258,600 | — | — |
| 2021-08-20 | $5.63 | $5.63 | 173,700 | — | — |
| 2021-08-19 | $5.29 | $5.29 | 195,300 | — | — |
| 2021-08-18 | $5.47 | $5.47 | 106,600 | — | — |
| 2021-08-17 | $5.41 | $5.41 | 189,300 | — | — |
| 2021-08-16 | $5.50 | $5.50 | 138,800 | — | — |
| 2021-08-13 | $5.86 | $5.86 | 111,500 | — | — |
| 2021-08-12 | $5.93 | $5.93 | 166,100 | — | — |
| 2021-08-11 | $6.34 | $6.34 | 126,000 | — | — |
| 2021-08-10 | $6.57 | $6.57 | 72,100 | — | — |
| 2021-08-09 | $6.51 | $6.51 | 109,500 | — | — |
| 2021-08-06 | $6.17 | $6.17 | 62,000 | — | — |
| 2021-08-05 | $6.33 | $6.33 | 136,600 | — | — |
| 2021-08-04 | $6.03 | $6.03 | 164,800 | — | — |
| 2021-08-03 | $6.46 | $6.46 | 186,600 | — | — |
| 2021-08-02 | $6.16 | $6.16 | 228,100 | — | — |
| 2021-07-30 | $5.89 | $5.89 | 121,100 | — | — |
| 2021-07-29 | $6.05 | $6.05 | 160,500 | — | — |
| 2021-07-28 | $6.24 | $6.24 | 254,000 | — | — |
| 2021-07-27 | $5.60 | $5.60 | 762,200 | — | — |
| 2021-07-26 | $6.10 | $6.10 | 440,400 | — | — |
| 2021-07-23 | $6.87 | $6.87 | 183,100 | — | — |
| 2021-07-22 | $7.42 | $7.42 | 95,500 | — | — |
| 2021-07-21 | $7.64 | $7.64 | 85,900 | — | — |
| 2021-07-20 | $7.29 | $7.29 | 54,200 | — | — |
| 2021-07-19 | $7.24 | $7.24 | 183,900 | — | — |
| 2021-07-16 | $7.25 | $7.25 | 157,200 | — | — |
| 2021-07-15 | $7.41 | $7.41 | 87,600 | — | — |
| 2021-07-14 | $7.39 | $7.39 | 91,100 | — | — |
| 2021-07-13 | $7.72 | $7.72 | 92,400 | — | — |
| 2021-07-12 | $7.80 | $7.80 | 175,600 | — | — |
| 2021-07-09 | $7.86 | $7.86 | 123,000 | — | — |
| 2021-07-08 | $7.82 | $7.82 | 152,000 | — | — |
| 2021-07-07 | $8.02 | $8.02 | 176,500 | — | — |
| 2021-07-06 | $8.18 | $8.18 | 176,700 | — | — |
| 2021-07-02 | $8.55 | $8.55 | 208,800 | — | — |
| 2021-07-01 | $9.12 | $9.12 | 230,000 | — | — |
| 2021-06-30 | $9.09 | $9.09 | 99,100 | — | — |
| 2021-06-29 | $9.14 | $9.14 | 101,300 | — | — |
| 2021-06-28 | $9.17 | $9.17 | 345,900 | — | — |
| 2021-06-25 | $9.22 | $9.22 | 189,900 | — | — |
| 2021-06-24 | $8.91 | $8.91 | 232,000 | — | — |
| 2021-06-23 | $8.78 | $8.78 | 297,800 | — | — |
| 2021-06-22 | $8.28 | $8.28 | 482,300 | — | — |
| 2021-06-21 | $8.60 | $8.60 | 371,300 | — | — |
| 2021-06-18 | $9.39 | $9.39 | 279,900 | — | — |
| 2021-06-17 | $9.05 | $9.05 | 234,500 | — | — |
| 2021-06-16 | $9.17 | $9.17 | 273,600 | — | — |
| 2021-06-15 | $9.52 | $9.52 | 325,900 | — | — |
| 2021-06-14 | $9.84 | $9.84 | 272,800 | — | — |
| 2021-06-11 | $9.31 | $9.31 | 145,300 | — | — |
| 2021-06-10 | $9.30 | $9.30 | 107,900 | — | — |
| 2021-06-09 | $9.26 | $9.26 | 169,000 | — | — |
| 2021-06-08 | $9.68 | $9.68 | 165,600 | — | — |
| 2021-06-07 | $9.30 | $9.30 | 180,300 | — | — |
| 2021-06-04 | $9.35 | $9.35 | 222,300 | — | — |
| 2021-06-03 | $9.30 | $9.30 | 288,100 | — | — |
| 2021-06-02 | $10.08 | $10.08 | 453,100 | — | — |
| 2021-06-01 | $9.89 | $9.89 | 310,300 | — | — |
| 2021-05-28 | $9.73 | $9.73 | 185,600 | — | — |
| 2021-05-27 | $9.80 | $9.80 | 266,600 | — | — |
| 2021-05-26 | $9.50 | $9.50 | 251,100 | — | — |
| 2021-05-25 | $9.19 | $9.19 | 262,500 | — | — |
| 2021-05-24 | $8.93 | $8.93 | 280,200 | — | — |
| 2021-05-21 | $9.52 | $9.52 | 289,400 | — | — |
| 2021-05-20 | $9.98 | $9.98 | 370,000 | — | — |
| 2021-05-19 | $9.64 | $9.64 | 880,100 | — | — |
| 2021-05-18 | $11.50 | $11.50 | 552,600 | — | — |
| 2021-05-17 | $10.85 | $10.85 | 172,500 | — | — |
| 2021-05-14 | $10.40 | $10.40 | 203,000 | — | — |
| 2021-05-13 | $9.71 | $9.71 | 366,000 | — | — |
| 2021-05-12 | $10.11 | $10.11 | 391,300 | — | — |
| 2021-05-11 | $10.39 | $10.39 | 650,300 | — | — |
| 2021-05-10 | $11.16 | $11.16 | 226,300 | — | — |
| 2021-05-07 | $11.45 | $11.45 | 254,100 | — | — |
| 2021-05-06 | $11.67 | $11.67 | 308,400 | — | — |
| 2021-05-05 | $11.72 | $11.72 | 768,100 | — | — |
| 2021-05-04 | $11.71 | $11.71 | 190,400 | — | — |
| 2021-05-03 | $11.94 | $11.94 | 211,600 | — | — |
| 2021-04-30 | $12.46 | $12.46 | 236,600 | — | — |
| 2021-04-29 | $12.87 | $12.87 | 433,500 | — | — |
| 2021-04-28 | $12.88 | $12.88 | 434,200 | — | — |
| 2021-04-27 | $12.89 | $12.89 | 447,200 | — | — |
| 2021-04-26 | $12.36 | $12.36 | 234,300 | — | — |
| 2021-04-23 | $12.28 | $12.28 | 392,800 | — | — |
| 2021-04-22 | $11.60 | $11.60 | 711,100 | — | — |
| 2021-04-21 | $10.83 | $10.83 | 309,800 | — | — |
| 2021-04-20 | $10.07 | $10.07 | 428,000 | — | — |
| 2021-04-19 | $10.36 | $10.36 | 1,032,600 | — | — |
| 2021-04-16 | $12.23 | $12.23 | 1,148,700 | — | — |
| 2021-04-15 | $11.09 | $11.09 | 664,000 | — | — |
| 2021-04-14 | $10.99 | $10.99 | 357,000 | — | — |
| 2021-04-13 | $11.05 | $11.05 | 419,200 | — | — |
| 2021-04-12 | $10.99 | $10.99 | 342,900 | — | — |
| 2021-04-09 | $11.18 | $11.18 | 617,800 | — | — |
| 2021-04-08 | $11.46 | $11.46 | 584,100 | — | — |
| 2021-04-07 | $11.83 | $11.83 | 664,900 | — | — |
| 2021-04-06 | $12.79 | $12.79 | 603,800 | — | — |
| 2021-04-05 | $12.81 | $12.81 | 1,004,000 | — | — |
| 2021-04-01 | $14.07 | $14.07 | 402,100 | — | — |
| 2021-03-31 | $13.80 | $13.80 | 716,600 | — | — |
| 2021-03-30 | $13.07 | $13.07 | 777,100 | — | — |
| 2021-03-29 | $12.95 | $12.95 | 811,000 | — | — |
| 2021-03-26 | $13.84 | $13.84 | 524,400 | — | — |
| 2021-03-25 | $13.90 | $13.90 | 1,191,500 | — | — |
| 2021-03-24 | $14.35 | $14.35 | 1,001,500 | — | — |
| 2021-03-23 | $15.25 | $15.25 | 562,400 | — | — |
| 2021-03-22 | $16.05 | $16.05 | 840,100 | — | — |
| 2021-03-19 | $16.21 | $16.21 | 814,100 | — | — |
| 2021-03-18 | $16.34 | $16.34 | 1,249,300 | — | — |
| 2021-03-17 | $18.06 | $18.06 | 696,400 | — | — |
| 2021-03-16 | $17.94 | $17.94 | 1,067,400 | — | — |
| 2021-03-15 | $19.11 | $19.11 | 1,259,800 | — | — |
| 2021-03-12 | $17.20 | $17.20 | 606,000 | — | — |
| 2021-03-11 | $17.47 | $17.47 | 773,000 | — | — |
| 2021-03-10 | $16.03 | $16.03 | 496,200 | — | — |
| 2021-03-09 | $16.81 | $16.81 | 949,200 | — | — |
| 2021-03-08 | $14.33 | $14.33 | 968,800 | — | — |
| 2021-03-05 | $15.27 | $15.27 | 1,250,800 | — | — |
| 2021-03-04 | $16.14 | $16.14 | 913,400 | — | — |
| 2021-03-03 | $17.44 | $17.44 | 620,000 | — | — |
| 2021-03-02 | $17.85 | $17.85 | 768,600 | — | — |
| 2021-03-01 | $20.00 | $20.00 | 1,516,200 | — | — |
| 2021-02-26 | $19.54 | $19.54 | 2,018,000 | — | — |
| 2021-02-25 | $20.35 | $20.35 | 2,015,500 | — | — |
| 2021-02-24 | $20.30 | $20.30 | 679,800 | — | — |
| 2021-02-23 | $18.70 | $18.70 | 1,368,100 | — | — |
| 2021-02-22 | $19.98 | $19.98 | 1,994,900 | — | — |
| 2021-02-19 | $20.24 | $20.24 | 1,097,300 | — | — |
| 2021-02-18 | $21.90 | $21.90 | 1,131,200 | — | — |
| 2021-02-17 | $23.23 | $23.23 | 1,732,300 | — | — |
| 2021-02-16 | $27.33 | $27.33 | 5,056,900 | — | — |
| 2021-02-12 | $23.07 | $23.07 | 3,703,800 | — | — |
| 2021-02-11 | $23.56 | $23.56 | 12,403,600 | — | — |
| 2021-02-10 | $26.07 | $26.07 | 6,118,300 | — | — |
| 2021-02-09 | $18.20 | $18.20 | 2,061,200 | — | — |
| 2021-02-08 | $13.93 | $13.93 | 1,404,900 | — | — |
| 2021-02-05 | $12.70 | $12.70 | 658,300 | — | — |
| 2021-02-04 | $11.28 | $11.28 | 220,300 | — | — |
| 2021-02-03 | $11.82 | $11.82 | 168,000 | — | — |
| 2021-02-02 | $11.81 | $11.81 | 588,400 | — | — |
| 2021-02-01 | $12.02 | $12.02 | 478,400 | — | — |
| 2021-01-29 | $11.02 | $11.02 | 293,300 | — | — |
| 2021-01-28 | $10.71 | $10.71 | 224,500 | — | — |
| 2021-01-27 | $10.98 | $10.98 | 311,300 | — | — |
| 2021-01-26 | $11.77 | $11.77 | 385,500 | — | — |
| 2021-01-25 | $11.86 | $11.86 | 1,828,000 | — | — |
| 2021-01-22 | $11.90 | $11.90 | 5,889,100 | — | — |
| 2021-01-21 | $8.49 | $8.49 | 362,000 | — | — |
| 2021-01-20 | $7.62 | $7.62 | 406,900 | — | — |
| 2021-01-19 | $7.30 | $7.30 | 501,300 | — | — |
| 2021-01-15 | $7.02 | $7.02 | 203,700 | — | — |
| 2021-01-14 | $6.98 | $6.98 | 127,000 | — | — |
| 2021-01-13 | $6.83 | $6.83 | 74,100 | — | — |
| 2021-01-12 | $6.90 | $6.90 | 75,600 | — | — |
| 2021-01-11 | $6.90 | $6.90 | 148,400 | — | — |
| 2021-01-08 | $6.94 | $6.94 | 101,500 | — | — |
| 2021-01-07 | $7.00 | $7.00 | 48,200 | — | — |
| 2021-01-06 | $7.05 | $7.05 | 128,800 | — | — |
| 2021-01-05 | $6.96 | $6.96 | 133,400 | — | — |
| 2021-01-04 | $6.93 | $6.93 | 114,000 | — | — |