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
- 2021-04-28 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 | $7.40 | $7.40 | 361,000 | — | — |
| 2021-12-30 | $7.19 | $7.19 | 164,800 | — | — |
| 2021-12-29 | $7.00 | $7.00 | 243,400 | — | — |
| 2021-12-28 | $7.12 | $7.12 | 151,100 | — | — |
| 2021-12-27 | $7.07 | $7.07 | 354,300 | — | — |
| 2021-12-23 | $7.07 | $7.07 | 261,100 | — | — |
| 2021-12-22 | $7.00 | $7.00 | 355,100 | — | — |
| 2021-12-21 | $6.84 | $6.84 | 624,800 | — | — |
| 2021-12-20 | $6.50 | $6.50 | 390,400 | — | — |
| 2021-12-17 | $6.55 | $6.55 | 714,400 | — | — |
| 2021-12-16 | $6.17 | $6.17 | 364,800 | — | — |
| 2021-12-15 | $6.55 | $6.55 | 454,800 | — | — |
| 2021-12-14 | $6.73 | $6.73 | 347,100 | — | — |
| 2021-12-13 | $6.50 | $6.50 | 390,000 | — | — |
| 2021-12-10 | $6.66 | $6.66 | 612,000 | — | — |
| 2021-12-09 | $6.54 | $6.54 | 374,800 | — | — |
| 2021-12-08 | $6.52 | $6.52 | 333,700 | — | — |
| 2021-12-07 | $6.56 | $6.56 | 238,200 | — | — |
| 2021-12-06 | $6.21 | $6.21 | 374,300 | — | — |
| 2021-12-03 | $6.28 | $6.28 | 303,500 | — | — |
| 2021-12-02 | $6.32 | $6.32 | 251,900 | — | — |
| 2021-12-01 | $6.08 | $6.08 | 511,000 | — | — |
| 2021-11-30 | $6.44 | $6.44 | 1,187,600 | — | — |
| 2021-11-29 | $7.10 | $7.10 | 602,400 | — | — |
| 2021-11-26 | $7.14 | $7.14 | 309,200 | — | — |
| 2021-11-24 | $7.39 | $7.39 | 150,600 | — | — |
| 2021-11-23 | $7.24 | $7.24 | 703,300 | — | — |
| 2021-11-22 | $7.49 | $7.49 | 254,000 | — | — |
| 2021-11-19 | $7.38 | $7.38 | 518,300 | — | — |
| 2021-11-18 | $7.47 | $7.47 | 618,700 | — | — |
| 2021-11-17 | $7.71 | $7.71 | 1,047,900 | — | — |
| 2021-11-16 | $7.92 | $7.92 | 1,922,500 | — | — |
| 2021-11-15 | $8.57 | $8.57 | 409,900 | — | — |
| 2021-11-12 | $8.84 | $8.84 | 360,600 | — | — |
| 2021-11-11 | $8.63 | $8.63 | 281,200 | — | — |
| 2021-11-10 | $8.84 | $8.84 | 417,300 | — | — |
| 2021-11-09 | $8.71 | $8.71 | 360,600 | — | — |
| 2021-11-08 | $8.59 | $8.59 | 311,200 | — | — |
| 2021-11-05 | $8.36 | $8.36 | 393,800 | — | — |
| 2021-11-04 | $8.28 | $8.28 | 333,700 | — | — |
| 2021-11-03 | $8.38 | $8.38 | 504,400 | — | — |
| 2021-11-02 | $8.15 | $8.15 | 506,900 | — | — |
| 2021-11-01 | $8.11 | $8.11 | 286,500 | — | — |
| 2021-10-29 | $7.72 | $7.72 | 352,600 | — | — |
| 2021-10-28 | $7.65 | $7.65 | 383,300 | — | — |
| 2021-10-27 | $7.25 | $7.25 | 777,800 | — | — |
| 2021-10-26 | $7.00 | $7.00 | 565,500 | — | — |
| 2021-10-25 | $6.99 | $6.99 | 949,400 | — | — |
| 2021-10-22 | $7.22 | $7.22 | 426,800 | — | — |
| 2021-10-21 | $7.27 | $7.27 | 776,500 | — | — |
| 2021-10-20 | $7.11 | $7.11 | 876,400 | — | — |
| 2021-10-19 | $6.91 | $6.91 | 1,025,300 | — | — |
| 2021-10-18 | $6.47 | $6.47 | 434,200 | — | — |
| 2021-10-15 | $6.73 | $6.73 | 379,500 | — | — |
| 2021-10-14 | $6.72 | $6.72 | 568,100 | — | — |
| 2021-10-13 | $6.89 | $6.89 | 227,500 | — | — |
| 2021-10-12 | $6.99 | $6.99 | 393,100 | — | — |
| 2021-10-11 | $7.11 | $7.11 | 352,400 | — | — |
| 2021-10-08 | $7.27 | $7.27 | 380,700 | — | — |
| 2021-10-07 | $7.28 | $7.28 | 677,300 | — | — |
| 2021-10-06 | $7.45 | $7.45 | 920,700 | — | — |
| 2021-10-05 | $7.77 | $7.77 | 479,700 | — | — |
| 2021-10-04 | $7.68 | $7.68 | 523,700 | — | — |
| 2021-10-01 | $7.96 | $7.96 | 523,100 | — | — |
| 2021-09-30 | $8.02 | $8.02 | 800,200 | — | — |
| 2021-09-29 | $7.87 | $7.87 | 651,900 | — | — |
| 2021-09-28 | $7.88 | $7.88 | 443,400 | — | — |
| 2021-09-27 | $8.00 | $8.00 | 275,700 | — | — |
| 2021-09-24 | $8.15 | $8.15 | 295,600 | — | — |
| 2021-09-23 | $8.26 | $8.26 | 210,200 | — | — |
| 2021-09-22 | $8.14 | $8.14 | 535,800 | — | — |
| 2021-09-21 | $8.25 | $8.25 | 371,300 | — | — |
| 2021-09-20 | $8.34 | $8.34 | 335,100 | — | — |
| 2021-09-17 | $8.69 | $8.69 | 521,000 | — | — |
| 2021-09-16 | $8.73 | $8.73 | 188,000 | — | — |
| 2021-09-15 | $8.74 | $8.74 | 220,900 | — | — |
| 2021-09-14 | $8.79 | $8.79 | 264,600 | — | — |
| 2021-09-13 | $8.98 | $8.98 | 236,100 | — | — |
| 2021-09-10 | $8.96 | $8.96 | 138,700 | — | — |
| 2021-09-09 | $9.15 | $9.15 | 188,900 | — | — |
| 2021-09-08 | $9.12 | $9.12 | 81,500 | — | — |
| 2021-09-07 | $9.30 | $9.30 | 239,600 | — | — |
| 2021-09-03 | $9.38 | $9.38 | 382,500 | — | — |
| 2021-09-02 | $9.44 | $9.44 | 401,800 | — | — |
| 2021-09-01 | $9.47 | $9.47 | 190,800 | — | — |
| 2021-08-31 | $9.44 | $9.44 | 190,800 | — | — |
| 2021-08-30 | $9.41 | $9.41 | 198,700 | — | — |
| 2021-08-27 | $9.40 | $9.40 | 405,200 | — | — |
| 2021-08-26 | $9.14 | $9.14 | 428,700 | — | — |
| 2021-08-25 | $8.91 | $8.91 | 176,400 | — | — |
| 2021-08-24 | $9.12 | $9.12 | 213,700 | — | — |
| 2021-08-23 | $8.79 | $8.79 | 494,200 | — | — |
| 2021-08-20 | $8.70 | $8.70 | 222,100 | — | — |
| 2021-08-19 | $8.75 | $8.75 | 390,600 | — | — |
| 2021-08-18 | $8.91 | $8.91 | 630,400 | — | — |
| 2021-08-17 | $9.06 | $9.06 | 269,700 | — | — |
| 2021-08-16 | $9.05 | $9.05 | 243,500 | — | — |
| 2021-08-13 | $9.49 | $9.49 | 395,200 | — | — |
| 2021-08-12 | $10.00 | $10.00 | 611,300 | — | — |
| 2021-08-11 | $9.44 | $9.44 | 422,600 | — | — |
| 2021-08-10 | $9.23 | $9.23 | 243,600 | — | — |
| 2021-08-09 | $9.16 | $9.16 | 208,400 | — | — |
| 2021-08-06 | $9.29 | $9.29 | 287,800 | — | — |
| 2021-08-05 | $9.39 | $9.39 | 387,700 | — | — |
| 2021-08-04 | $9.44 | $9.44 | 887,800 | — | — |
| 2021-08-03 | $9.90 | $9.90 | 171,800 | — | — |
| 2021-08-02 | $10.07 | $10.07 | 432,400 | — | — |
| 2021-07-30 | $10.34 | $10.34 | 616,600 | — | — |
| 2021-07-29 | $10.15 | $10.15 | 539,000 | — | — |
| 2021-07-28 | $10.00 | $10.00 | 852,800 | — | — |
| 2021-07-27 | $10.13 | $10.13 | 870,600 | — | — |
| 2021-07-26 | $10.39 | $10.39 | 258,100 | — | — |
| 2021-07-23 | $10.84 | $10.84 | 212,400 | — | — |
| 2021-07-22 | $10.79 | $10.79 | 129,900 | — | — |
| 2021-07-21 | $10.97 | $10.97 | 195,400 | — | — |
| 2021-07-20 | $10.97 | $10.97 | 303,800 | — | — |
| 2021-07-19 | $10.77 | $10.77 | 218,000 | — | — |
| 2021-07-16 | $10.97 | $10.97 | 206,900 | — | — |
| 2021-07-15 | $11.08 | $11.08 | 239,700 | — | — |
| 2021-07-14 | $11.13 | $11.13 | 488,300 | — | — |
| 2021-07-13 | $11.53 | $11.53 | 544,100 | — | — |
| 2021-07-12 | $11.61 | $11.61 | 184,700 | — | — |
| 2021-07-09 | $11.55 | $11.55 | 303,500 | — | — |
| 2021-07-08 | $11.85 | $11.85 | 317,000 | — | — |
| 2021-07-07 | $12.12 | $12.12 | 309,900 | — | — |
| 2021-07-06 | $12.50 | $12.50 | 287,700 | — | — |
| 2021-07-02 | $12.47 | $12.47 | 388,000 | — | — |
| 2021-07-01 | $12.39 | $12.39 | 475,900 | — | — |
| 2021-06-30 | $12.37 | $12.37 | 935,000 | — | — |
| 2021-06-29 | $12.40 | $12.40 | 398,700 | — | — |
| 2021-06-28 | $12.45 | $12.45 | 348,700 | — | — |
| 2021-06-25 | $12.64 | $12.64 | 5,771,400 | — | — |
| 2021-06-24 | $12.70 | $12.70 | 664,200 | — | — |
| 2021-06-23 | $12.60 | $12.60 | 602,400 | — | — |
| 2021-06-22 | $12.55 | $12.55 | 1,361,100 | — | — |
| 2021-06-21 | $12.70 | $12.70 | 1,037,700 | — | — |
| 2021-06-18 | $12.55 | $12.55 | 2,684,400 | — | — |
| 2021-06-17 | $12.66 | $12.66 | 1,089,700 | — | — |
| 2021-06-16 | $12.37 | $12.37 | 1,784,900 | — | — |
| 2021-06-15 | $12.73 | $12.73 | 1,385,700 | — | — |
| 2021-06-14 | $12.89 | $12.89 | 657,200 | — | — |
| 2021-06-11 | $12.69 | $12.69 | 411,300 | — | — |
| 2021-06-10 | $12.60 | $12.60 | 716,900 | — | — |
| 2021-06-09 | $12.66 | $12.66 | 820,500 | — | — |
| 2021-06-08 | $12.61 | $12.61 | 384,300 | — | — |
| 2021-06-07 | $12.18 | $12.18 | 1,367,400 | — | — |
| 2021-06-04 | $12.07 | $12.07 | 1,136,800 | — | — |
| 2021-06-03 | $11.67 | $11.67 | 494,600 | — | — |
| 2021-06-02 | $11.79 | $11.79 | 2,057,800 | — | — |
| 2021-06-01 | $11.86 | $11.86 | 2,109,500 | — | — |
| 2021-05-28 | $11.60 | $11.60 | 422,100 | — | — |
| 2021-05-27 | $11.65 | $11.65 | 570,000 | — | — |
| 2021-05-26 | $11.48 | $11.48 | 680,100 | — | — |
| 2021-05-25 | $11.29 | $11.29 | 834,200 | — | — |
| 2021-05-24 | $11.50 | $11.50 | 1,067,600 | — | — |
| 2021-05-21 | $11.76 | $11.76 | 694,800 | — | — |
| 2021-05-20 | $11.39 | $11.39 | 739,700 | — | — |
| 2021-05-19 | $10.93 | $10.93 | 923,600 | — | — |
| 2021-05-18 | $10.83 | $10.83 | 1,339,900 | — | — |
| 2021-05-17 | $10.52 | $10.52 | 606,700 | — | — |
| 2021-05-14 | $10.50 | $10.50 | 682,100 | — | — |
| 2021-05-13 | $10.06 | $10.06 | 1,070,500 | — | — |
| 2021-05-12 | $10.51 | $10.51 | 684,200 | — | — |
| 2021-05-11 | $11.21 | $11.21 | 375,500 | — | — |
| 2021-05-10 | $11.60 | $11.60 | 472,900 | — | — |
| 2021-05-07 | $11.53 | $11.53 | 644,700 | — | — |
| 2021-05-06 | $11.50 | $11.50 | 1,655,600 | — | — |
| 2021-05-05 | $11.50 | $11.50 | 3,577,300 | — | — |
| 2021-05-04 | $11.75 | $11.75 | 1,379,700 | — | — |
| 2021-05-03 | $11.80 | $11.80 | 1,255,400 | — | — |
| 2021-04-30 | $11.68 | $11.68 | 2,062,400 | — | — |
| 2021-04-29 | $11.53 | $11.53 | 12,116,200 | — | — |
| 2021-04-28 | $12.00 | $12.00 | 100 | — | — |