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
- 2018-06-22 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 | $5.19 | $5.19 | 463,400 | — | — |
| 2021-12-30 | $5.29 | $5.29 | 612,200 | — | — |
| 2021-12-29 | $5.10 | $5.10 | 707,600 | — | — |
| 2021-12-28 | $5.18 | $5.18 | 386,100 | — | — |
| 2021-12-27 | $5.43 | $5.43 | 762,300 | — | — |
| 2021-12-23 | $5.46 | $5.46 | 874,200 | — | — |
| 2021-12-22 | $5.21 | $5.21 | 679,600 | — | — |
| 2021-12-21 | $5.42 | $5.42 | 472,900 | — | — |
| 2021-12-20 | $5.32 | $5.32 | 751,700 | — | — |
| 2021-12-17 | $5.44 | $5.44 | 1,383,800 | — | — |
| 2021-12-16 | $5.45 | $5.45 | 563,200 | — | — |
| 2021-12-15 | $5.64 | $5.64 | 901,500 | — | — |
| 2021-12-14 | $5.63 | $5.63 | 634,200 | — | — |
| 2021-12-13 | $5.98 | $5.98 | 1,608,700 | — | — |
| 2021-12-10 | $6.87 | $6.87 | 565,000 | — | — |
| 2021-12-09 | $6.62 | $6.62 | 664,700 | — | — |
| 2021-12-08 | $6.75 | $6.75 | 489,900 | — | — |
| 2021-12-07 | $6.34 | $6.34 | 594,200 | — | — |
| 2021-12-06 | $5.94 | $5.94 | 666,100 | — | — |
| 2021-12-03 | $5.76 | $5.76 | 642,100 | — | — |
| 2021-12-02 | $6.21 | $6.21 | 414,900 | — | — |
| 2021-12-01 | $6.11 | $6.11 | 360,800 | — | — |
| 2021-11-30 | $6.43 | $6.43 | 535,400 | — | — |
| 2021-11-29 | $6.11 | $6.11 | 264,200 | — | — |
| 2021-11-26 | $6.26 | $6.26 | 290,200 | — | — |
| 2021-11-24 | $6.41 | $6.41 | 281,900 | — | — |
| 2021-11-23 | $6.25 | $6.25 | 470,900 | — | — |
| 2021-11-22 | $6.18 | $6.18 | 537,700 | — | — |
| 2021-11-19 | $6.22 | $6.22 | 393,300 | — | — |
| 2021-11-18 | $6.29 | $6.29 | 951,800 | — | — |
| 2021-11-17 | $6.74 | $6.74 | 843,400 | — | — |
| 2021-11-16 | $7.00 | $7.00 | 900,300 | — | — |
| 2021-11-15 | $6.79 | $6.79 | 760,400 | — | — |
| 2021-11-12 | $6.90 | $6.90 | 797,600 | — | — |
| 2021-11-11 | $6.75 | $6.75 | 554,000 | — | — |
| 2021-11-10 | $6.57 | $6.57 | 1,221,800 | — | — |
| 2021-11-09 | $6.81 | $6.81 | 2,441,300 | — | — |
| 2021-11-08 | $6.97 | $6.97 | 41,744,100 | — | — |
| 2021-11-05 | $5.56 | $5.56 | 435,200 | — | — |
| 2021-11-04 | $5.65 | $5.65 | 350,600 | — | — |
| 2021-11-03 | $5.95 | $5.95 | 757,300 | — | — |
| 2021-11-02 | $5.54 | $5.54 | 310,500 | — | — |
| 2021-11-01 | $5.75 | $5.75 | 156,300 | — | — |
| 2021-10-29 | $5.58 | $5.58 | 140,800 | — | — |
| 2021-10-28 | $5.61 | $5.61 | 116,500 | — | — |
| 2021-10-27 | $5.60 | $5.60 | 172,300 | — | — |
| 2021-10-26 | $5.61 | $5.61 | 129,600 | — | — |
| 2021-10-25 | $5.61 | $5.61 | 203,200 | — | — |
| 2021-10-22 | $5.58 | $5.58 | 335,800 | — | — |
| 2021-10-21 | $5.79 | $5.79 | 276,400 | — | — |
| 2021-10-20 | $5.90 | $5.90 | 176,800 | — | — |
| 2021-10-19 | $5.97 | $5.97 | 179,300 | — | — |
| 2021-10-18 | $5.92 | $5.92 | 186,500 | — | — |
| 2021-10-15 | $6.14 | $6.14 | 147,700 | — | — |
| 2021-10-14 | $6.20 | $6.20 | 132,500 | — | — |
| 2021-10-13 | $6.18 | $6.18 | 286,900 | — | — |
| 2021-10-12 | $6.00 | $6.00 | 242,500 | — | — |
| 2021-10-11 | $5.88 | $5.88 | 250,300 | — | — |
| 2021-10-08 | $5.86 | $5.86 | 424,300 | — | — |
| 2021-10-07 | $5.90 | $5.90 | 344,500 | — | — |
| 2021-10-06 | $6.08 | $6.08 | 214,700 | — | — |
| 2021-10-05 | $6.12 | $6.12 | 221,600 | — | — |
| 2021-10-04 | $6.37 | $6.37 | 290,100 | — | — |
| 2021-10-01 | $6.70 | $6.70 | 296,400 | — | — |
| 2021-09-30 | $6.55 | $6.55 | 223,900 | — | — |
| 2021-09-29 | $6.34 | $6.34 | 207,500 | — | — |
| 2021-09-28 | $6.55 | $6.55 | 418,800 | — | — |
| 2021-09-27 | $7.12 | $7.12 | 1,248,900 | — | — |
| 2021-09-24 | $6.29 | $6.29 | 250,600 | — | — |
| 2021-09-23 | $6.70 | $6.70 | 255,100 | — | — |
| 2021-09-22 | $6.61 | $6.61 | 265,500 | — | — |
| 2021-09-21 | $6.54 | $6.54 | 317,900 | — | — |
| 2021-09-20 | $6.39 | $6.39 | 334,500 | — | — |
| 2021-09-17 | $6.70 | $6.70 | 204,700 | — | — |
| 2021-09-16 | $6.58 | $6.58 | 445,500 | — | — |
| 2021-09-15 | $6.60 | $6.60 | 212,800 | — | — |
| 2021-09-14 | $6.54 | $6.54 | 286,600 | — | — |
| 2021-09-13 | $6.67 | $6.67 | 396,600 | — | — |
| 2021-09-10 | $6.81 | $6.81 | 520,600 | — | — |
| 2021-09-09 | $7.06 | $7.06 | 477,200 | — | — |
| 2021-09-08 | $6.98 | $6.98 | 496,000 | — | — |
| 2021-09-07 | $7.35 | $7.35 | 544,200 | — | — |
| 2021-09-03 | $7.27 | $7.27 | 881,200 | — | — |
| 2021-09-02 | $7.37 | $7.37 | 662,200 | — | — |
| 2021-09-01 | $7.15 | $7.15 | 854,700 | — | — |
| 2021-08-31 | $6.87 | $6.87 | 601,800 | — | — |
| 2021-08-30 | $6.84 | $6.84 | 703,400 | — | — |
| 2021-08-27 | $6.79 | $6.79 | 593,400 | — | — |
| 2021-08-26 | $6.60 | $6.60 | 681,800 | — | — |
| 2021-08-25 | $6.55 | $6.55 | 859,100 | — | — |
| 2021-08-24 | $6.30 | $6.30 | 624,000 | — | — |
| 2021-08-23 | $6.17 | $6.17 | 794,400 | — | — |
| 2021-08-20 | $5.64 | $5.64 | 574,200 | — | — |
| 2021-08-19 | $5.43 | $5.43 | 501,200 | — | — |
| 2021-08-18 | $5.72 | $5.72 | 382,700 | — | — |
| 2021-08-17 | $5.75 | $5.75 | 805,500 | — | — |
| 2021-08-16 | $5.59 | $5.59 | 773,800 | — | — |
| 2021-08-13 | $5.91 | $5.91 | 649,900 | — | — |
| 2021-08-12 | $6.11 | $6.11 | 576,900 | — | — |
| 2021-08-11 | $5.98 | $5.98 | 608,000 | — | — |
| 2021-08-10 | $6.05 | $6.05 | 995,800 | — | — |
| 2021-08-09 | $6.22 | $6.22 | 1,179,000 | — | — |
| 2021-08-06 | $6.07 | $6.07 | 1,131,100 | — | — |
| 2021-08-05 | $5.95 | $5.95 | 1,887,700 | — | — |
| 2021-08-04 | $5.77 | $5.77 | 1,767,100 | — | — |
| 2021-08-03 | $5.54 | $5.54 | 3,087,400 | — | — |
| 2021-08-02 | $5.86 | $5.86 | 16,980,300 | — | — |
| 2021-07-30 | $5.32 | $5.32 | 342,000 | — | — |
| 2021-07-29 | $5.33 | $5.33 | 304,600 | — | — |
| 2021-07-28 | $5.48 | $5.48 | 473,200 | — | — |
| 2021-07-27 | $5.34 | $5.34 | 1,121,400 | — | — |
| 2021-07-26 | $5.49 | $5.49 | 1,864,700 | — | — |
| 2021-07-23 | $5.52 | $5.52 | 2,316,900 | — | — |
| 2021-07-22 | $5.93 | $5.93 | 539,100 | — | — |
| 2021-07-21 | $6.23 | $6.23 | 1,198,500 | — | — |
| 2021-07-20 | $6.16 | $6.16 | 1,095,400 | — | — |
| 2021-07-19 | $6.06 | $6.06 | 1,071,100 | — | — |
| 2021-07-16 | $6.03 | $6.03 | 827,200 | — | — |
| 2021-07-15 | $5.88 | $5.88 | 1,195,000 | — | — |
| 2021-07-14 | $5.99 | $5.99 | 1,805,000 | — | — |
| 2021-07-13 | $6.33 | $6.33 | 2,044,900 | — | — |
| 2021-07-12 | $6.88 | $6.88 | 1,088,700 | — | — |
| 2021-07-09 | $7.00 | $7.00 | 1,846,700 | — | — |
| 2021-07-08 | $6.57 | $6.57 | 659,500 | — | — |
| 2021-07-07 | $6.46 | $6.46 | 2,204,400 | — | — |
| 2021-07-06 | $6.72 | $6.72 | 938,600 | — | — |
| 2021-07-02 | $6.73 | $6.73 | 758,400 | — | — |
| 2021-07-01 | $6.95 | $6.95 | 1,489,900 | — | — |
| 2021-06-30 | $6.64 | $6.64 | 1,540,800 | — | — |
| 2021-06-29 | $6.54 | $6.54 | 1,902,000 | — | — |
| 2021-06-28 | $6.90 | $6.90 | 1,115,200 | — | — |
| 2021-06-25 | $6.95 | $6.95 | 2,452,700 | — | — |
| 2021-06-24 | $6.86 | $6.86 | 962,000 | — | — |
| 2021-06-23 | $6.83 | $6.83 | 928,800 | — | — |
| 2021-06-22 | $6.98 | $6.98 | 2,347,800 | — | — |
| 2021-06-21 | $7.14 | $7.14 | 2,145,000 | — | — |
| 2021-06-18 | $7.57 | $7.57 | 2,091,400 | — | — |
| 2021-06-17 | $7.62 | $7.62 | 3,441,300 | — | — |
| 2021-06-16 | $7.39 | $7.39 | 1,124,300 | — | — |
| 2021-06-15 | $7.63 | $7.63 | 2,138,200 | — | — |
| 2021-06-14 | $7.96 | $7.96 | 3,505,400 | — | — |
| 2021-06-11 | $7.73 | $7.73 | 10,534,800 | — | — |
| 2021-06-10 | $6.85 | $6.85 | 1,420,500 | — | — |
| 2021-06-09 | $6.74 | $6.74 | 1,618,300 | — | — |
| 2021-06-08 | $6.86 | $6.86 | 1,926,500 | — | — |
| 2021-06-07 | $6.94 | $6.94 | 3,643,200 | — | — |
| 2021-06-04 | $6.35 | $6.35 | 1,215,900 | — | — |
| 2021-06-03 | $6.26 | $6.26 | 672,700 | — | — |
| 2021-06-02 | $6.32 | $6.32 | 984,500 | — | — |
| 2021-06-01 | $6.32 | $6.32 | 1,157,800 | — | — |
| 2021-05-28 | $6.63 | $6.63 | 2,014,200 | — | — |
| 2021-05-27 | $6.36 | $6.36 | 657,000 | — | — |
| 2021-05-26 | $6.38 | $6.38 | 1,397,400 | — | — |
| 2021-05-25 | $6.19 | $6.19 | 1,522,100 | — | — |
| 2021-05-24 | $6.36 | $6.36 | 3,311,400 | — | — |
| 2021-05-21 | $6.73 | $6.73 | 1,968,200 | — | — |
| 2021-05-20 | $6.35 | $6.35 | 2,056,600 | — | — |
| 2021-05-19 | $6.13 | $6.13 | 1,460,700 | — | — |
| 2021-05-18 | $6.48 | $6.48 | 1,481,300 | — | — |
| 2021-05-17 | $6.26 | $6.26 | 981,500 | — | — |
| 2021-05-14 | $6.17 | $6.17 | 1,225,000 | — | — |
| 2021-05-13 | $6.05 | $6.05 | 3,310,200 | — | — |
| 2021-05-12 | $6.76 | $6.76 | 14,352,700 | — | — |
| 2021-05-11 | $4.99 | $4.99 | 922,100 | — | — |
| 2021-05-10 | $4.78 | $4.78 | 1,031,300 | — | — |
| 2021-05-07 | $5.37 | $5.37 | 391,700 | — | — |
| 2021-05-06 | $5.10 | $5.10 | 831,200 | — | — |
| 2021-05-05 | $5.20 | $5.20 | 667,500 | — | — |
| 2021-05-04 | $5.36 | $5.36 | 577,700 | — | — |
| 2021-05-03 | $5.69 | $5.69 | 694,200 | — | — |
| 2021-04-30 | $5.82 | $5.82 | 524,600 | — | — |
| 2021-04-29 | $5.70 | $5.70 | 246,300 | — | — |
| 2021-04-28 | $5.81 | $5.81 | 330,900 | — | — |
| 2021-04-27 | $6.04 | $6.04 | 3,128,400 | — | — |
| 2021-04-26 | $5.85 | $5.85 | 351,800 | — | — |
| 2021-04-23 | $5.43 | $5.43 | 270,900 | — | — |
| 2021-04-22 | $5.59 | $5.59 | 206,800 | — | — |
| 2021-04-21 | $5.53 | $5.53 | 581,600 | — | — |
| 2021-04-20 | $5.20 | $5.20 | 265,200 | — | — |
| 2021-04-19 | $5.28 | $5.28 | 541,400 | — | — |
| 2021-04-16 | $5.29 | $5.29 | 420,700 | — | — |
| 2021-04-15 | $5.54 | $5.54 | 344,200 | — | — |
| 2021-04-14 | $5.60 | $5.60 | 252,900 | — | — |
| 2021-04-13 | $5.55 | $5.55 | 392,400 | — | — |
| 2021-04-12 | $5.42 | $5.42 | 292,900 | — | — |
| 2021-04-09 | $5.60 | $5.60 | 281,900 | — | — |
| 2021-04-08 | $5.79 | $5.79 | 221,200 | — | — |
| 2021-04-07 | $5.77 | $5.77 | 405,300 | — | — |
| 2021-04-06 | $5.63 | $5.63 | 291,000 | — | — |
| 2021-04-05 | $5.97 | $5.97 | 196,000 | — | — |
| 2021-04-01 | $5.91 | $5.91 | 670,700 | — | — |
| 2021-03-31 | $5.73 | $5.73 | 328,700 | — | — |
| 2021-03-30 | $5.49 | $5.49 | 1,404,000 | — | — |
| 2021-03-29 | $5.65 | $5.65 | 374,900 | — | — |
| 2021-03-26 | $6.01 | $6.01 | 312,800 | — | — |
| 2021-03-25 | $6.13 | $6.13 | 630,800 | — | — |
| 2021-03-24 | $5.75 | $5.75 | 647,200 | — | — |
| 2021-03-23 | $6.34 | $6.34 | 479,300 | — | — |
| 2021-03-22 | $6.82 | $6.82 | 336,400 | — | — |
| 2021-03-19 | $6.90 | $6.90 | 624,900 | — | — |
| 2021-03-18 | $6.86 | $6.86 | 571,000 | — | — |
| 2021-03-17 | $6.90 | $6.90 | 551,200 | — | — |
| 2021-03-16 | $6.96 | $6.96 | 807,100 | — | — |
| 2021-03-15 | $6.63 | $6.63 | 586,300 | — | — |
| 2021-03-12 | $6.70 | $6.70 | 861,200 | — | — |
| 2021-03-11 | $6.45 | $6.45 | 1,496,600 | — | — |
| 2021-03-10 | $6.17 | $6.17 | 572,800 | — | — |
| 2021-03-09 | $6.34 | $6.34 | 664,000 | — | — |
| 2021-03-08 | $6.16 | $6.16 | 655,200 | — | — |
| 2021-03-05 | $6.19 | $6.19 | 913,300 | — | — |
| 2021-03-04 | $6.20 | $6.20 | 1,301,700 | — | — |
| 2021-03-03 | $6.41 | $6.41 | 1,124,600 | — | — |
| 2021-03-02 | $6.80 | $6.80 | 606,200 | — | — |
| 2021-03-01 | $6.86 | $6.86 | 692,000 | — | — |
| 2021-02-26 | $6.44 | $6.44 | 996,900 | — | — |
| 2021-02-25 | $6.54 | $6.54 | 1,144,300 | — | — |
| 2021-02-24 | $6.88 | $6.88 | 845,700 | — | — |
| 2021-02-23 | $6.56 | $6.56 | 1,075,500 | — | — |
| 2021-02-22 | $6.95 | $6.95 | 1,467,200 | — | — |
| 2021-02-19 | $7.15 | $7.15 | 1,463,000 | — | — |
| 2021-02-18 | $7.12 | $7.12 | 1,087,000 | — | — |
| 2021-02-17 | $7.23 | $7.23 | 1,625,300 | — | — |
| 2021-02-16 | $7.38 | $7.38 | 3,037,900 | — | — |
| 2021-02-12 | $7.29 | $7.29 | 2,731,000 | — | — |
| 2021-02-11 | $7.14 | $7.14 | 3,226,500 | — | — |
| 2021-02-10 | $7.00 | $7.00 | 8,470,000 | — | — |
| 2021-02-09 | $7.50 | $7.50 | 648,000 | — | — |
| 2021-02-08 | $8.63 | $8.63 | 149,500 | — | — |
| 2021-02-05 | $8.07 | $8.07 | 151,000 | — | — |
| 2021-02-04 | $8.35 | $8.35 | 219,800 | — | — |
| 2021-02-03 | $7.56 | $7.56 | 244,300 | — | — |
| 2021-02-02 | $7.62 | $7.62 | 301,600 | — | — |
| 2021-02-01 | $7.41 | $7.41 | 369,700 | — | — |
| 2021-01-29 | $7.35 | $7.35 | 274,000 | — | — |
| 2021-01-28 | $7.64 | $7.64 | 292,200 | — | — |
| 2021-01-27 | $8.10 | $8.10 | 238,000 | — | — |
| 2021-01-26 | $8.80 | $8.80 | 153,300 | — | — |
| 2021-01-25 | $8.90 | $8.90 | 179,000 | — | — |
| 2021-01-22 | $8.77 | $8.77 | 127,600 | — | — |
| 2021-01-21 | $8.40 | $8.40 | 220,900 | — | — |
| 2021-01-20 | $8.86 | $8.86 | 218,100 | — | — |
| 2021-01-19 | $9.11 | $9.11 | 409,800 | — | — |
| 2021-01-15 | $9.02 | $9.02 | 150,500 | — | — |
| 2021-01-14 | $8.93 | $8.93 | 140,600 | — | — |
| 2021-01-13 | $8.81 | $8.81 | 102,700 | — | — |
| 2021-01-12 | $8.97 | $8.97 | 105,700 | — | — |
| 2021-01-11 | $8.76 | $8.76 | 169,800 | — | — |
| 2021-01-08 | $9.28 | $9.28 | 284,800 | — | — |
| 2021-01-07 | $8.97 | $8.97 | 2,110,500 | — | — |
| 2021-01-06 | $8.97 | $8.97 | 203,900 | — | — |
| 2021-01-05 | $9.27 | $9.27 | 150,200 | — | — |
| 2021-01-04 | $9.36 | $9.36 | 105,600 | — | — |