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
- 2010-04-26 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 | $7.45 | $7.45 | 6,400 | — | — |
| 2021-12-30 | $7.12 | $7.12 | 5,800 | — | — |
| 2021-12-29 | $7.10 | $7.10 | 4,400 | — | — |
| 2021-12-28 | $7.35 | $7.35 | 1,900 | — | — |
| 2021-12-27 | $7.22 | $7.22 | 2,400 | — | — |
| 2021-12-23 | $7.22 | $7.22 | 2,300 | — | — |
| 2021-12-22 | $7.27 | $7.27 | 2,900 | — | — |
| 2021-12-21 | $6.97 | $6.97 | 3,900 | — | — |
| 2021-12-20 | $6.85 | $6.85 | 6,000 | — | — |
| 2021-12-17 | $7.07 | $7.07 | 6,900 | — | — |
| 2021-12-16 | $7.04 | $7.04 | 5,900 | — | — |
| 2021-12-15 | $6.66 | $6.66 | 11,700 | — | — |
| 2021-12-14 | $7.41 | $7.41 | 3,000 | — | — |
| 2021-12-13 | $7.63 | $7.63 | 1,800 | — | — |
| 2021-12-10 | $7.67 | $7.67 | 9,200 | — | — |
| 2021-12-09 | $7.44 | $7.44 | 4,000 | — | — |
| 2021-12-08 | $7.49 | $7.49 | 4,100 | — | — |
| 2021-12-07 | $7.61 | $7.61 | 5,300 | — | — |
| 2021-12-06 | $7.03 | $7.03 | 1,400 | — | — |
| 2021-12-03 | $6.90 | $6.90 | 3,500 | — | — |
| 2021-12-02 | $6.80 | $6.80 | 8,900 | — | — |
| 2021-12-01 | $6.90 | $6.90 | 9,600 | — | — |
| 2021-11-30 | $7.81 | $7.81 | 102,300 | — | — |
| 2021-11-29 | $7.82 | $7.82 | 4,500 | — | — |
| 2021-11-26 | $7.71 | $7.71 | 5,200 | — | — |
| 2021-11-24 | $8.06 | $8.06 | 1,900 | — | — |
| 2021-11-23 | $7.85 | $7.85 | 3,100 | — | — |
| 2021-11-22 | $7.82 | $7.82 | 3,500 | — | — |
| 2021-11-19 | $7.96 | $7.96 | 34,400 | — | — |
| 2021-11-18 | $7.80 | $7.80 | 3,700 | — | — |
| 2021-11-17 | $7.72 | $7.72 | 11,900 | — | — |
| 2021-11-16 | $7.21 | $7.21 | 4,800 | — | — |
| 2021-11-15 | $7.25 | $7.25 | 8,800 | — | — |
| 2021-11-12 | $7.20 | $7.20 | 6,500 | — | — |
| 2021-11-11 | $6.96 | $6.96 | 4,400 | — | — |
| 2021-11-10 | $7.00 | $7.00 | 7,300 | — | — |
| 2021-11-09 | $6.80 | $6.80 | 4,000 | — | — |
| 2021-11-08 | $6.60 | $6.60 | 12,400 | — | — |
| 2021-11-05 | $6.58 | $6.58 | 2,200 | — | — |
| 2021-11-04 | $6.66 | $6.66 | 4,600 | — | — |
| 2021-11-03 | $6.69 | $6.69 | 700 | — | — |
| 2021-11-02 | $6.83 | $6.83 | 14,200 | — | — |
| 2021-11-01 | $7.26 | $7.26 | 2,600 | — | — |
| 2021-10-29 | $7.46 | $7.46 | 3,700 | — | — |
| 2021-10-28 | $7.56 | $7.56 | 7,800 | — | — |
| 2021-10-27 | $7.60 | $7.60 | 12,900 | — | — |
| 2021-10-26 | $7.60 | $7.60 | 6,300 | — | — |
| 2021-10-25 | $7.61 | $7.61 | 14,200 | — | — |
| 2021-10-22 | $7.49 | $7.49 | 21,600 | — | — |
| 2021-10-21 | $7.40 | $7.40 | 12,800 | — | — |
| 2021-10-20 | $7.48 | $7.48 | 5,800 | — | — |
| 2021-10-19 | $7.32 | $7.32 | 13,300 | — | — |
| 2021-10-18 | $7.66 | $7.66 | 4,800 | — | — |
| 2021-10-15 | $7.75 | $7.75 | 13,900 | — | — |
| 2021-10-14 | $7.42 | $7.42 | 17,800 | — | — |
| 2021-10-13 | $7.34 | $7.34 | 8,500 | — | — |
| 2021-10-12 | $7.17 | $7.17 | 6,000 | — | — |
| 2021-10-11 | $7.10 | $7.10 | 300 | — | — |
| 2021-10-08 | $6.99 | $6.99 | 2,400 | — | — |
| 2021-10-07 | $6.81 | $6.81 | 5,100 | — | — |
| 2021-10-06 | $6.79 | $6.79 | 6,900 | — | — |
| 2021-10-05 | $7.06 | $7.06 | 6,100 | — | — |
| 2021-10-04 | $6.22 | $6.22 | 10,000 | — | — |
| 2021-10-01 | $6.14 | $6.14 | 5,800 | — | — |
| 2021-09-30 | $6.14 | $6.14 | 5,900 | — | — |
| 2021-09-29 | $5.70 | $5.70 | 16,400 | — | — |
| 2021-09-28 | $5.87 | $5.87 | 16,100 | — | — |
| 2021-09-27 | $5.96 | $5.96 | 53,100 | — | — |
| 2021-09-24 | $6.30 | $6.30 | 4,300 | — | — |
| 2021-09-23 | $6.56 | $6.56 | 11,700 | — | — |
| 2021-09-22 | $6.62 | $6.62 | 39,500 | — | — |
| 2021-09-21 | $6.79 | $6.79 | 8,300 | — | — |
| 2021-09-20 | $7.02 | $7.02 | 9,100 | — | — |
| 2021-09-17 | $7.00 | $7.00 | 6,500 | — | — |
| 2021-09-16 | $7.30 | $7.30 | 10,300 | — | — |
| 2021-09-15 | $7.52 | $7.52 | 62,900 | — | — |
| 2021-09-14 | $7.81 | $7.81 | 8,600 | — | — |
| 2021-09-13 | $8.23 | $8.23 | 30,700 | — | — |
| 2021-09-10 | $8.08 | $8.08 | 29,800 | — | — |
| 2021-09-09 | $7.92 | $7.92 | 2,800 | — | — |
| 2021-09-08 | $7.97 | $7.97 | 44,600 | — | — |
| 2021-09-07 | $7.90 | $7.90 | 10,800 | — | — |
| 2021-09-03 | $8.10 | $8.10 | 25,400 | — | — |
| 2021-09-02 | $7.89 | $7.89 | 15,100 | — | — |
| 2021-09-01 | $8.00 | $8.00 | 6,800 | — | — |
| 2021-08-31 | $7.90 | $7.90 | 3,800 | — | — |
| 2021-08-30 | $7.98 | $7.98 | 12,900 | — | — |
| 2021-08-27 | $7.91 | $7.91 | 19,200 | — | — |
| 2021-08-26 | $7.81 | $7.81 | 12,300 | — | — |
| 2021-08-25 | $7.84 | $7.84 | 21,300 | — | — |
| 2021-08-24 | $8.08 | $8.08 | 84,900 | — | — |
| 2021-08-23 | $9.09 | $9.09 | 53,400 | — | — |
| 2021-08-20 | $8.44 | $8.44 | 28,700 | — | — |
| 2021-08-19 | $8.12 | $8.12 | 39,500 | — | — |
| 2021-08-18 | $8.36 | $8.36 | 79,900 | — | — |
| 2021-08-17 | $9.17 | $9.17 | 44,100 | — | — |
| 2021-08-16 | $8.82 | $8.82 | 42,600 | — | — |
| 2021-08-13 | $8.15 | $8.15 | 53,700 | — | — |
| 2021-08-12 | $9.18 | $9.18 | 26,100 | — | — |
| 2021-08-11 | $8.80 | $8.80 | 23,100 | — | — |
| 2021-08-10 | $8.60 | $8.60 | 10,000 | — | — |
| 2021-08-09 | $8.24 | $8.24 | 9,500 | — | — |
| 2021-08-06 | $8.77 | $8.77 | 9,300 | — | — |
| 2021-08-05 | $9.18 | $9.18 | 5,400 | — | — |
| 2021-08-04 | $8.74 | $8.74 | 7,800 | — | — |
| 2021-08-03 | $8.56 | $8.56 | 6,800 | — | — |
| 2021-08-02 | $8.01 | $8.01 | 3,600 | — | — |
| 2021-07-30 | $8.23 | $8.23 | 3,100 | — | — |
| 2021-07-29 | $8.45 | $8.45 | 10,800 | — | — |
| 2021-07-28 | $7.45 | $7.45 | 8,600 | — | — |
| 2021-07-27 | $7.21 | $7.21 | 14,400 | — | — |
| 2021-07-26 | $7.33 | $7.33 | 1,500 | — | — |
| 2021-07-23 | $7.30 | $7.30 | 6,500 | — | — |
| 2021-07-22 | $7.33 | $7.33 | 3,800 | — | — |
| 2021-07-21 | $7.44 | $7.44 | 9,800 | — | — |
| 2021-07-20 | $7.00 | $7.00 | 9,200 | — | — |
| 2021-07-19 | $6.84 | $6.84 | 36,900 | — | — |
| 2021-07-16 | $7.15 | $7.15 | 26,000 | — | — |
| 2021-07-15 | $8.15 | $8.15 | 11,700 | — | — |
| 2021-07-14 | $8.19 | $8.19 | 18,600 | — | — |
| 2021-07-13 | $8.04 | $8.04 | 6,500 | — | — |
| 2021-07-12 | $7.88 | $7.88 | 11,700 | — | — |
| 2021-07-09 | $7.90 | $7.90 | 15,300 | — | — |
| 2021-07-08 | $7.75 | $7.75 | 31,700 | — | — |
| 2021-07-07 | $7.86 | $7.86 | 19,300 | — | — |
| 2021-07-06 | $8.41 | $8.41 | 23,300 | — | — |
| 2021-07-02 | $8.08 | $8.08 | 28,600 | — | — |
| 2021-07-01 | $7.65 | $7.65 | 3,500 | — | — |
| 2021-06-30 | $7.41 | $7.41 | 13,400 | — | — |
| 2021-06-29 | $6.92 | $6.92 | 5,600 | — | — |
| 2021-06-28 | $6.95 | $6.95 | 4,500 | — | — |
| 2021-06-25 | $7.00 | $7.00 | 7,100 | — | — |
| 2021-06-24 | $6.45 | $6.45 | 9,400 | — | — |
| 2021-06-23 | $6.37 | $6.37 | 9,800 | — | — |
| 2021-06-22 | $6.07 | $6.07 | 4,900 | — | — |
| 2021-06-21 | $6.15 | $6.15 | 9,400 | — | — |
| 2021-06-18 | $6.22 | $6.22 | 7,500 | — | — |
| 2021-06-17 | $6.23 | $6.23 | 38,600 | — | — |
| 2021-06-16 | $6.60 | $6.60 | 9,400 | — | — |
| 2021-06-15 | $6.44 | $6.44 | 17,600 | — | — |
| 2021-06-14 | $6.89 | $6.89 | 9,400 | — | — |
| 2021-06-11 | $6.88 | $6.88 | 9,400 | — | — |
| 2021-06-10 | $7.28 | $7.28 | 14,300 | — | — |
| 2021-06-09 | $6.91 | $6.91 | 22,300 | — | — |
| 2021-06-08 | $7.01 | $7.01 | 15,700 | — | — |
| 2021-06-07 | $6.94 | $6.94 | 11,500 | — | — |
| 2021-06-04 | $6.85 | $6.85 | 50,200 | — | — |
| 2021-06-03 | $6.14 | $6.14 | 17,700 | — | — |
| 2021-06-02 | $6.15 | $6.15 | 6,900 | — | — |
| 2021-06-01 | $6.23 | $6.23 | 21,700 | — | — |
| 2021-05-28 | $6.16 | $6.16 | 14,100 | — | — |
| 2021-05-27 | $6.05 | $6.05 | 12,700 | — | — |
| 2021-05-26 | $6.00 | $6.00 | 26,500 | — | — |
| 2021-05-25 | $6.19 | $6.19 | 23,400 | — | — |
| 2021-05-24 | $6.40 | $6.40 | 4,900 | — | — |
| 2021-05-21 | $6.16 | $6.16 | 29,800 | — | — |
| 2021-05-20 | $6.16 | $6.16 | 29,700 | — | — |
| 2021-05-19 | $6.45 | $6.45 | 55,300 | — | — |
| 2021-05-18 | $6.67 | $6.67 | 46,300 | — | — |
| 2021-05-17 | $6.50 | $6.50 | 32,200 | — | — |
| 2021-05-14 | $6.18 | $6.18 | 23,700 | — | — |
| 2021-05-13 | $5.68 | $5.68 | 24,800 | — | — |
| 2021-05-12 | $5.81 | $5.81 | 11,700 | — | — |
| 2021-05-11 | $6.29 | $6.29 | 11,000 | — | — |
| 2021-05-10 | $5.90 | $5.90 | 19,400 | — | — |
| 2021-05-07 | $6.12 | $6.12 | 21,000 | — | — |
| 2021-05-06 | $5.83 | $5.83 | 16,700 | — | — |
| 2021-05-05 | $5.61 | $5.61 | 6,700 | — | — |
| 2021-05-04 | $5.71 | $5.71 | 16,400 | — | — |
| 2021-05-03 | $6.00 | $6.00 | 19,400 | — | — |
| 2021-04-30 | $6.00 | $6.00 | 22,900 | — | — |
| 2021-04-29 | $6.29 | $6.29 | 14,200 | — | — |
| 2021-04-28 | $6.22 | $6.22 | 13,800 | — | — |
| 2021-04-27 | $5.61 | $5.61 | 19,200 | — | — |
| 2021-04-26 | $5.59 | $5.59 | 2,500 | — | — |
| 2021-04-23 | $5.50 | $5.50 | 6,000 | — | — |
| 2021-04-22 | $5.55 | $5.55 | 20,900 | — | — |
| 2021-04-21 | $5.55 | $5.55 | 8,900 | — | — |
| 2021-04-20 | $5.42 | $5.42 | 11,100 | — | — |
| 2021-04-19 | $5.47 | $5.47 | 17,400 | — | — |
| 2021-04-16 | $5.37 | $5.37 | 9,800 | — | — |
| 2021-04-15 | $5.35 | $5.35 | 45,000 | — | — |
| 2021-04-14 | $4.87 | $4.87 | 14,500 | — | — |
| 2021-04-13 | $4.89 | $4.89 | 9,500 | — | — |
| 2021-04-12 | $4.73 | $4.73 | 8,400 | — | — |
| 2021-04-09 | $4.80 | $4.80 | 10,100 | — | — |
| 2021-04-08 | $4.68 | $4.68 | 8,400 | — | — |
| 2021-04-07 | $4.13 | $4.13 | 4,700 | — | — |
| 2021-04-06 | $4.14 | $4.14 | 19,300 | — | — |
| 2021-04-05 | $4.15 | $4.15 | 16,300 | — | — |
| 2021-04-01 | $4.04 | $4.04 | 18,400 | — | — |
| 2021-03-31 | $3.98 | $3.98 | 25,400 | — | — |
| 2021-03-30 | $3.73 | $3.73 | 15,800 | — | — |
| 2021-03-29 | $3.75 | $3.75 | 15,700 | — | — |
| 2021-03-26 | $3.84 | $3.84 | 9,700 | — | — |
| 2021-03-25 | $3.84 | $3.84 | 19,400 | — | — |
| 2021-03-24 | $3.91 | $3.91 | 37,700 | — | — |
| 2021-03-23 | $4.74 | $4.74 | 11,700 | — | — |
| 2021-03-22 | $4.21 | $4.21 | 9,900 | — | — |
| 2021-03-19 | $4.40 | $4.40 | 11,100 | — | — |
| 2021-03-18 | $4.41 | $4.41 | 54,800 | — | — |
| 2021-03-17 | $4.55 | $4.55 | 13,800 | — | — |
| 2021-03-16 | $4.36 | $4.36 | 22,300 | — | — |
| 2021-03-15 | $4.39 | $4.39 | 41,400 | — | — |
| 2021-03-12 | $4.10 | $4.10 | 34,000 | — | — |
| 2021-03-11 | $3.71 | $3.71 | 12,700 | — | — |
| 2021-03-10 | $3.70 | $3.70 | 14,600 | — | — |
| 2021-03-09 | $3.63 | $3.63 | 23,600 | — | — |
| 2021-03-08 | $3.55 | $3.55 | 18,100 | — | — |
| 2021-03-05 | $5.40 | $5.40 | 10,300 | — | — |
| 2021-03-04 | $3.35 | $3.35 | 25,900 | — | — |
| 2021-03-03 | $3.54 | $3.54 | 28,500 | — | — |
| 2021-03-02 | $3.52 | $3.52 | 16,900 | — | — |
| 2021-03-01 | $3.48 | $3.48 | 33,900 | — | — |
| 2021-02-26 | $3.75 | $3.75 | 29,900 | — | — |
| 2021-02-25 | $4.05 | $4.05 | 31,200 | — | — |
| 2021-02-24 | $4.21 | $4.21 | 8,000 | — | — |
| 2021-02-23 | $4.23 | $4.23 | 22,400 | — | — |
| 2021-02-22 | $4.50 | $4.50 | 36,900 | — | — |
| 2021-02-19 | $3.90 | $3.90 | 11,400 | — | — |
| 2021-02-18 | $3.85 | $3.85 | 13,300 | — | — |
| 2021-02-17 | $4.05 | $4.05 | 7,900 | — | — |
| 2021-02-16 | $4.25 | $4.25 | 11,900 | — | — |
| 2021-02-12 | $3.66 | $3.66 | 17,400 | — | — |
| 2021-02-11 | $3.66 | $3.66 | 22,400 | — | — |
| 2021-02-10 | $3.44 | $3.44 | 9,600 | — | — |
| 2021-02-09 | $3.41 | $3.41 | 6,900 | — | — |
| 2021-02-08 | $3.39 | $3.39 | 8,400 | — | — |
| 2021-02-05 | $3.24 | $3.24 | 3,900 | — | — |
| 2021-02-04 | $3.14 | $3.14 | 20,700 | — | — |
| 2021-02-03 | $3.35 | $3.35 | 5,900 | — | — |
| 2021-02-02 | $3.45 | $3.45 | 19,700 | — | — |
| 2021-02-01 | $3.81 | $3.81 | 52,700 | — | — |
| 2021-01-29 | $3.35 | $3.35 | 66,400 | — | — |
| 2021-01-28 | $3.21 | $3.21 | 23,300 | — | — |
| 2021-01-27 | $2.98 | $2.98 | 18,100 | — | — |
| 2021-01-26 | $3.15 | $3.15 | 9,700 | — | — |
| 2021-01-25 | $3.05 | $3.05 | 14,600 | — | — |
| 2021-01-22 | $3.12 | $3.12 | 9,500 | — | — |
| 2021-01-21 | $3.21 | $3.21 | 7,600 | — | — |
| 2021-01-20 | $3.27 | $3.27 | 22,400 | — | — |
| 2021-01-19 | $3.15 | $3.15 | 8,500 | — | — |
| 2021-01-15 | $3.28 | $3.28 | 32,600 | — | — |
| 2021-01-14 | $3.67 | $3.67 | 33,600 | — | — |
| 2021-01-13 | $3.11 | $3.11 | 8,900 | — | — |
| 2021-01-12 | $3.16 | $3.16 | 34,400 | — | — |
| 2021-01-11 | $2.92 | $2.92 | 5,300 | — | — |
| 2021-01-08 | $3.00 | $3.00 | 26,500 | — | — |
| 2021-01-07 | $3.20 | $3.20 | 33,900 | — | — |
| 2021-01-06 | $3.19 | $3.19 | 5,600 | — | — |
| 2021-01-05 | $3.29 | $3.29 | 10,800 | — | — |
| 2021-01-04 | $3.15 | $3.15 | 8,900 | — | — |