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
- 2021-03-26 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 | $5.61 | $5.61 | 69,900 | — | — |
| 2021-12-30 | $5.68 | $5.68 | 43,200 | — | — |
| 2021-12-29 | $5.60 | $5.60 | 51,000 | — | — |
| 2021-12-28 | $5.56 | $5.56 | 64,700 | — | — |
| 2021-12-27 | $5.63 | $5.63 | 46,200 | — | — |
| 2021-12-23 | $5.59 | $5.59 | 45,700 | — | — |
| 2021-12-22 | $5.62 | $5.62 | 41,400 | — | — |
| 2021-12-21 | $5.61 | $5.61 | 42,900 | — | — |
| 2021-12-20 | $5.55 | $5.55 | 47,500 | — | — |
| 2021-12-17 | $5.65 | $5.65 | 44,000 | — | — |
| 2021-12-16 | $5.55 | $5.55 | 40,500 | — | — |
| 2021-12-15 | $5.68 | $5.68 | 41,500 | — | — |
| 2021-12-14 | $5.67 | $5.67 | 50,500 | — | — |
| 2021-12-13 | $5.65 | $5.65 | 51,500 | — | — |
| 2021-12-10 | $5.69 | $5.69 | 52,100 | — | — |
| 2021-12-09 | $5.65 | $5.65 | 51,100 | — | — |
| 2021-12-08 | $5.69 | $5.69 | 50,200 | — | — |
| 2021-12-07 | $5.35 | $5.35 | 19,200 | — | — |
| 2021-12-06 | $5.35 | $5.35 | 43,800 | — | — |
| 2021-12-03 | $5.41 | $5.41 | 23,200 | — | — |
| 2021-12-02 | $5.70 | $5.70 | 54,600 | — | — |
| 2021-12-01 | $5.75 | $5.75 | 44,400 | — | — |
| 2021-11-30 | $5.95 | $5.95 | 11,500 | — | — |
| 2021-11-29 | $5.90 | $5.90 | 18,200 | — | — |
| 2021-11-26 | $5.86 | $5.86 | 12,400 | — | — |
| 2021-11-24 | $5.91 | $5.91 | 17,400 | — | — |
| 2021-11-23 | $5.91 | $5.91 | 19,300 | — | — |
| 2021-11-22 | $5.97 | $5.97 | 21,100 | — | — |
| 2021-11-19 | $5.98 | $5.98 | 17,300 | — | — |
| 2021-11-18 | $5.96 | $5.96 | 11,700 | — | — |
| 2021-11-17 | $6.02 | $6.02 | 17,000 | — | — |
| 2021-11-16 | $6.01 | $6.01 | 17,400 | — | — |
| 2021-11-15 | $6.12 | $6.12 | 19,900 | — | — |
| 2021-11-12 | $5.98 | $5.98 | 14,700 | — | — |
| 2021-11-11 | $6.02 | $6.02 | 16,600 | — | — |
| 2021-11-10 | $5.89 | $5.89 | 17,300 | — | — |
| 2021-11-09 | $5.69 | $5.69 | 600 | — | — |
| 2021-11-08 | $5.69 | $5.69 | 2,200 | — | — |
| 2021-11-05 | $5.74 | $5.74 | 29,300 | — | — |
| 2021-11-04 | $5.95 | $5.95 | 5,600 | — | — |
| 2021-11-03 | $5.96 | $5.96 | 5,600 | — | — |
| 2021-11-02 | $6.02 | $6.02 | 18,600 | — | — |
| 2021-11-01 | $6.20 | $6.20 | 12,300 | — | — |
| 2021-10-29 | $6.28 | $6.28 | 6,200 | — | — |
| 2021-10-28 | $6.27 | $6.27 | 8,700 | — | — |
| 2021-10-27 | $6.29 | $6.29 | 11,300 | — | — |
| 2021-10-26 | $6.39 | $6.39 | 20,300 | — | — |
| 2021-10-25 | $6.41 | $6.41 | 16,800 | — | — |
| 2021-10-22 | $6.42 | $6.42 | 16,100 | — | — |
| 2021-10-21 | $6.39 | $6.39 | 31,000 | — | — |
| 2021-10-20 | $6.41 | $6.41 | 10,300 | — | — |
| 2021-10-19 | $6.42 | $6.42 | 20,100 | — | — |
| 2021-10-18 | $6.25 | $6.25 | 19,900 | — | — |
| 2021-10-15 | $6.28 | $6.28 | 18,400 | — | — |
| 2021-10-14 | $6.34 | $6.34 | 19,700 | — | — |
| 2021-10-13 | $6.22 | $6.22 | 28,600 | — | — |
| 2021-10-12 | $6.20 | $6.20 | 21,900 | — | — |
| 2021-10-11 | $6.13 | $6.13 | 300 | — | — |
| 2021-10-08 | $6.10 | $6.10 | 3,800 | — | — |
| 2021-10-07 | $6.09 | $6.09 | 200 | — | — |
| 2021-10-06 | $6.09 | $6.09 | 13,400 | — | — |
| 2021-10-05 | $6.10 | $6.10 | 0 | — | — |
| 2021-10-04 | $6.10 | $6.10 | 0 | — | — |
| 2021-10-01 | $6.10 | $6.10 | 800 | — | — |
| 2021-09-30 | $6.11 | $6.11 | 1,900 | — | — |
| 2021-09-29 | $6.11 | $6.11 | 1,900 | — | — |
| 2021-09-28 | $6.13 | $6.13 | 1,100 | — | — |
| 2021-09-27 | $6.10 | $6.10 | 2,500 | — | — |
| 2021-09-24 | $6.15 | $6.15 | 1,000 | — | — |
| 2021-09-23 | $6.11 | $6.11 | 0 | — | — |
| 2021-09-22 | $6.11 | $6.11 | 3,600 | — | — |
| 2021-09-21 | $6.24 | $6.24 | 200 | — | — |
| 2021-09-20 | $6.24 | $6.24 | 600 | — | — |
| 2021-09-17 | $6.35 | $6.35 | 12,100 | — | — |
| 2021-09-16 | $6.12 | $6.12 | 1,100 | — | — |
| 2021-09-15 | $6.25 | $6.25 | 1,400 | — | — |
| 2021-09-14 | $6.11 | $6.11 | 8,500 | — | — |
| 2021-09-13 | $6.50 | $6.50 | 19,000 | — | — |
| 2021-09-10 | $6.50 | $6.50 | 6,600 | — | — |
| 2021-09-09 | $6.67 | $6.67 | 500 | — | — |
| 2021-09-08 | $6.50 | $6.50 | 9,600 | — | — |
| 2021-09-07 | $6.50 | $6.50 | 28,900 | — | — |
| 2021-09-03 | $6.85 | $6.85 | 5,400 | — | — |
| 2021-09-02 | $6.73 | $6.73 | 3,900 | — | — |
| 2021-09-01 | $6.65 | $6.65 | 12,800 | — | — |
| 2021-08-31 | $6.95 | $6.95 | 65,200 | — | — |
| 2021-08-30 | $7.20 | $7.20 | 35,700 | — | — |
| 2021-08-27 | $7.20 | $7.20 | 9,100 | — | — |
| 2021-08-26 | $7.05 | $7.05 | 17,300 | — | — |
| 2021-08-25 | $6.85 | $6.85 | 2,200 | — | — |
| 2021-08-24 | $6.95 | $6.95 | 12,400 | — | — |
| 2021-08-23 | $6.74 | $6.74 | 8,400 | — | — |
| 2021-08-20 | $6.75 | $6.75 | 800 | — | — |
| 2021-08-19 | $6.73 | $6.73 | 5,700 | — | — |
| 2021-08-18 | $6.74 | $6.74 | 2,700 | — | — |
| 2021-08-17 | $6.71 | $6.71 | 5,400 | — | — |
| 2021-08-16 | $6.68 | $6.67 | 3,600 | — | — |
| 2021-08-13 | $6.20 | $6.20 | 5,900 | — | — |
| 2021-08-12 | $6.58 | $6.58 | 600 | — | — |
| 2021-08-11 | $6.95 | $6.95 | 10,000 | — | — |
| 2021-08-10 | $6.85 | $6.85 | 4,900 | — | — |
| 2021-08-09 | $6.80 | $6.80 | 4,900 | — | — |
| 2021-08-06 | $6.40 | $6.40 | 7,300 | — | — |
| 2021-08-05 | $6.46 | $6.46 | 104,800 | — | — |
| 2021-08-04 | $6.11 | $6.11 | 11,000 | — | — |
| 2021-08-03 | $5.41 | $5.41 | 9,600 | — | — |
| 2021-08-02 | $6.50 | $6.50 | 2,800 | — | — |
| 2021-07-30 | $6.56 | $6.56 | 11,100 | — | — |
| 2021-07-29 | $6.89 | $6.89 | 21,300 | — | — |
| 2021-07-28 | $6.90 | $6.90 | 8,200 | — | — |
| 2021-07-27 | $6.90 | $6.90 | 4,300 | — | — |
| 2021-07-26 | $6.98 | $6.98 | 3,600 | — | — |
| 2021-07-23 | $7.05 | $7.05 | 4,700 | — | — |
| 2021-07-22 | $7.00 | $7.00 | 900 | — | — |
| 2021-07-21 | $7.02 | $7.02 | 6,200 | — | — |
| 2021-07-20 | $7.34 | $7.34 | 100 | — | — |
| 2021-07-19 | $7.34 | $7.34 | 12,400 | — | — |
| 2021-07-16 | $7.40 | $7.40 | 1,600 | — | — |
| 2021-07-15 | $7.20 | $7.20 | 4,800 | — | — |
| 2021-07-14 | $7.25 | $7.25 | 4,700 | — | — |
| 2021-07-13 | $7.13 | $7.13 | 8,300 | — | — |
| 2021-07-12 | $7.41 | $7.41 | 26,400 | — | — |
| 2021-07-09 | $7.22 | $7.22 | 16,800 | — | — |
| 2021-07-08 | $7.36 | $7.36 | 24,800 | — | — |
| 2021-07-07 | $7.40 | $7.40 | 8,400 | — | — |
| 2021-07-06 | $7.51 | $7.51 | 18,600 | — | — |
| 2021-07-02 | $7.54 | $7.54 | 11,400 | — | — |
| 2021-07-01 | $7.55 | $7.55 | 12,000 | — | — |
| 2021-06-30 | $7.60 | $7.60 | 13,200 | — | — |
| 2021-06-29 | $7.55 | $7.55 | 8,800 | — | — |
| 2021-06-28 | $7.56 | $7.56 | 8,500 | — | — |
| 2021-06-25 | $7.75 | $7.75 | 14,500 | — | — |
| 2021-06-24 | $7.56 | $7.56 | 19,900 | — | — |
| 2021-06-23 | $7.73 | $7.73 | 45,000 | — | — |
| 2021-06-22 | $7.84 | $7.84 | 3,300 | — | — |
| 2021-06-21 | $7.67 | $7.67 | 800 | — | — |
| 2021-06-18 | $7.88 | $7.88 | 12,300 | — | — |
| 2021-06-17 | $7.95 | $7.95 | 41,800 | — | — |
| 2021-06-16 | $7.78 | $7.78 | 13,500 | — | — |
| 2021-06-15 | $7.70 | $7.70 | 2,300 | — | — |
| 2021-06-14 | $7.58 | $7.58 | 2,200 | — | — |
| 2021-06-11 | $7.63 | $7.62 | 7,700 | — | — |
| 2021-06-10 | $7.76 | $7.76 | 4,700 | — | — |
| 2021-06-09 | $7.66 | $7.66 | 2,700 | — | — |
| 2021-06-08 | $7.90 | $7.90 | 44,100 | — | — |
| 2021-06-07 | $7.90 | $7.90 | 10,900 | — | — |
| 2021-06-04 | $8.01 | $8.01 | 38,800 | — | — |
| 2021-06-03 | $7.87 | $7.87 | 2,600 | — | — |
| 2021-06-02 | $7.92 | $7.92 | 5,400 | — | — |
| 2021-06-01 | $7.95 | $7.95 | 31,100 | — | — |
| 2021-05-28 | $7.33 | $7.33 | 3,500 | — | — |
| 2021-05-27 | $7.23 | $7.23 | 6,000 | — | — |
| 2021-05-26 | $7.22 | $7.22 | 5,700 | — | — |
| 2021-05-25 | $7.46 | $7.46 | 5,000 | — | — |
| 2021-05-24 | $7.30 | $7.30 | 5,300 | — | — |
| 2021-05-21 | $7.20 | $7.20 | 2,900 | — | — |
| 2021-05-20 | $7.12 | $7.12 | 2,100 | — | — |
| 2021-05-19 | $7.01 | $7.01 | 1,700 | — | — |
| 2021-05-18 | $7.21 | $7.21 | 4,600 | — | — |
| 2021-05-17 | $7.20 | $7.20 | 5,100 | — | — |
| 2021-05-14 | $7.40 | $7.40 | 3,100 | — | — |
| 2021-05-13 | $7.58 | $7.58 | 7,700 | — | — |
| 2021-05-12 | $7.39 | $7.39 | 9,300 | — | — |
| 2021-05-11 | $7.58 | $7.58 | 28,000 | — | — |
| 2021-05-10 | $7.85 | $7.84 | 39,200 | — | — |
| 2021-05-07 | $7.67 | $7.67 | 20,200 | — | — |
| 2021-05-06 | $7.36 | $7.36 | 17,000 | — | — |
| 2021-05-05 | $7.21 | $7.21 | 12,800 | — | — |
| 2021-05-04 | $7.15 | $7.15 | 11,200 | — | — |
| 2021-05-03 | $7.05 | $7.05 | 14,700 | — | — |
| 2021-04-30 | $7.01 | $7.01 | 6,000 | — | — |
| 2021-04-29 | $7.06 | $7.06 | 31,600 | — | — |
| 2021-04-28 | $7.28 | $7.28 | 17,700 | — | — |
| 2021-04-27 | $7.05 | $7.05 | 3,500 | — | — |
| 2021-04-26 | $7.08 | $7.08 | 10,200 | — | — |
| 2021-04-23 | $7.10 | $7.10 | 7,900 | — | — |
| 2021-04-22 | $6.95 | $6.95 | 10,700 | — | — |
| 2021-04-21 | $7.10 | $7.10 | 23,200 | — | — |
| 2021-04-20 | $6.40 | $6.40 | 22,700 | — | — |
| 2021-04-19 | $6.92 | $6.92 | 15,800 | — | — |
| 2021-04-16 | $7.06 | $7.06 | 25,800 | — | — |
| 2021-04-15 | $7.18 | $7.18 | 33,700 | — | — |
| 2021-04-14 | $7.03 | $7.03 | 28,300 | — | — |
| 2021-04-13 | $7.42 | $7.42 | 93,800 | — | — |
| 2021-04-12 | $7.10 | $7.10 | 31,000 | — | — |
| 2021-04-09 | $7.53 | $7.53 | 45,700 | — | — |
| 2021-04-08 | $7.86 | $7.86 | 98,000 | — | — |
| 2021-04-07 | $7.75 | $7.75 | 280,700 | — | — |
| 2021-04-06 | $8.90 | $8.90 | 163,000 | — | — |
| 2021-04-05 | $9.49 | $9.49 | 270,800 | — | — |
| 2021-04-01 | $9.63 | $9.63 | 235,500 | — | — |
| 2021-03-31 | $9.80 | $9.80 | 476,300 | — | — |
| 2021-03-30 | $9.79 | $9.79 | 257,900 | — | — |
| 2021-03-29 | $9.55 | $9.55 | 324,600 | — | — |
| 2021-03-26 | $9.90 | $9.90 | 2,134,000 | — | — |