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
- 2014-07-23 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 | $6.32 | $6.32 | 307,200 | — | — |
| 2021-12-30 | $6.06 | $6.06 | 299,800 | — | — |
| 2021-12-29 | $5.01 | $5.01 | 334,700 | — | — |
| 2021-12-28 | $5.30 | $5.30 | 69,200 | — | — |
| 2021-12-27 | $5.62 | $5.62 | 70,200 | — | — |
| 2021-12-23 | $5.53 | $5.53 | 56,600 | — | — |
| 2021-12-22 | $5.50 | $5.50 | 53,000 | — | — |
| 2021-12-21 | $5.62 | $5.62 | 77,500 | — | — |
| 2021-12-20 | $5.45 | $5.45 | 90,600 | — | — |
| 2021-12-17 | $5.62 | $5.62 | 59,300 | — | — |
| 2021-12-16 | $5.52 | $5.52 | 45,400 | — | — |
| 2021-12-15 | $5.72 | $5.72 | 55,000 | — | — |
| 2021-12-14 | $5.69 | $5.69 | 87,400 | — | — |
| 2021-12-13 | $6.00 | $6.00 | 113,800 | — | — |
| 2021-12-10 | $6.33 | $6.33 | 36,800 | — | — |
| 2021-12-09 | $6.48 | $6.48 | 64,100 | — | — |
| 2021-12-08 | $6.64 | $6.64 | 24,800 | — | — |
| 2021-12-07 | $6.55 | $6.55 | 47,200 | — | — |
| 2021-12-06 | $6.45 | $6.45 | 45,000 | — | — |
| 2021-12-03 | $6.38 | $6.38 | 112,600 | — | — |
| 2021-12-02 | $6.68 | $6.68 | 78,400 | — | — |
| 2021-12-01 | $6.60 | $6.60 | 61,400 | — | — |
| 2021-11-30 | $6.92 | $6.92 | 48,000 | — | — |
| 2021-11-29 | $7.00 | $7.00 | 68,300 | — | — |
| 2021-11-26 | $6.91 | $6.91 | 28,300 | — | — |
| 2021-11-24 | $7.00 | $7.00 | 50,700 | — | — |
| 2021-11-23 | $6.80 | $6.80 | 79,500 | — | — |
| 2021-11-22 | $6.74 | $6.74 | 137,500 | — | — |
| 2021-11-19 | $7.19 | $7.19 | 48,800 | — | — |
| 2021-11-18 | $7.23 | $7.23 | 155,400 | — | — |
| 2021-11-17 | $7.40 | $7.40 | 203,600 | — | — |
| 2021-11-16 | $7.60 | $7.60 | 68,800 | — | — |
| 2021-11-15 | $7.73 | $7.73 | 55,700 | — | — |
| 2021-11-12 | $7.71 | $7.71 | 52,100 | — | — |
| 2021-11-11 | $7.86 | $7.86 | 47,500 | — | — |
| 2021-11-10 | $7.82 | $7.82 | 45,400 | — | — |
| 2021-11-09 | $8.00 | $8.00 | 63,300 | — | — |
| 2021-11-08 | $8.19 | $8.19 | 65,900 | — | — |
| 2021-11-05 | $8.19 | $8.19 | 88,300 | — | — |
| 2021-11-04 | $8.36 | $8.36 | 179,900 | — | — |
| 2021-11-03 | $8.31 | $8.31 | 92,900 | — | — |
| 2021-11-02 | $8.10 | $8.10 | 82,100 | — | — |
| 2021-11-01 | $8.22 | $8.22 | 104,600 | — | — |
| 2021-10-29 | $7.73 | $7.73 | 30,800 | — | — |
| 2021-10-28 | $7.57 | $7.57 | 52,500 | — | — |
| 2021-10-27 | $7.62 | $7.62 | 40,700 | — | — |
| 2021-10-26 | $7.64 | $7.64 | 49,700 | — | — |
| 2021-10-25 | $7.60 | $7.60 | 81,700 | — | — |
| 2021-10-22 | $7.88 | $7.88 | 113,700 | — | — |
| 2021-10-21 | $8.01 | $8.01 | 93,300 | — | — |
| 2021-10-20 | $8.00 | $8.00 | 70,600 | — | — |
| 2021-10-19 | $7.76 | $7.76 | 16,800 | — | — |
| 2021-10-18 | $7.71 | $7.71 | 30,800 | — | — |
| 2021-10-15 | $7.49 | $7.49 | 91,700 | — | — |
| 2021-10-14 | $7.81 | $7.81 | 29,700 | — | — |
| 2021-10-13 | $7.84 | $7.84 | 39,400 | — | — |
| 2021-10-12 | $7.64 | $7.64 | 115,300 | — | — |
| 2021-10-11 | $8.00 | $8.00 | 38,200 | — | — |
| 2021-10-08 | $8.07 | $8.07 | 36,100 | — | — |
| 2021-10-07 | $7.91 | $7.91 | 90,400 | — | — |
| 2021-10-06 | $7.79 | $7.79 | 32,100 | — | — |
| 2021-10-05 | $7.63 | $7.63 | 31,000 | — | — |
| 2021-10-04 | $7.74 | $7.74 | 55,600 | — | — |
| 2021-10-01 | $7.73 | $7.73 | 30,600 | — | — |
| 2021-09-30 | $7.62 | $7.62 | 49,600 | — | — |
| 2021-09-29 | $7.60 | $7.60 | 50,400 | — | — |
| 2021-09-28 | $7.66 | $7.66 | 75,500 | — | — |
| 2021-09-27 | $7.98 | $7.98 | 46,000 | — | — |
| 2021-09-24 | $8.14 | $8.14 | 49,300 | — | — |
| 2021-09-23 | $8.02 | $8.02 | 33,200 | — | — |
| 2021-09-22 | $7.94 | $7.94 | 50,400 | — | — |
| 2021-09-21 | $7.70 | $7.70 | 60,100 | — | — |
| 2021-09-20 | $7.81 | $7.81 | 67,900 | — | — |
| 2021-09-17 | $8.06 | $8.06 | 68,100 | — | — |
| 2021-09-16 | $7.95 | $7.95 | 67,500 | — | — |
| 2021-09-15 | $7.98 | $7.98 | 49,800 | — | — |
| 2021-09-14 | $7.99 | $7.99 | 96,600 | — | — |
| 2021-09-13 | $8.59 | $8.59 | 80,800 | — | — |
| 2021-09-10 | $8.76 | $8.76 | 160,700 | — | — |
| 2021-09-09 | $8.56 | $8.56 | 108,600 | — | — |
| 2021-09-08 | $8.14 | $8.14 | 37,100 | — | — |
| 2021-09-07 | $8.24 | $8.24 | 60,800 | — | — |
| 2021-09-03 | $8.10 | $8.10 | 52,900 | — | — |
| 2021-09-02 | $8.25 | $8.25 | 50,800 | — | — |
| 2021-09-01 | $8.43 | $8.43 | 68,900 | — | — |
| 2021-08-31 | $8.38 | $8.38 | 50,900 | — | — |
| 2021-08-30 | $8.24 | $8.24 | 59,400 | — | — |
| 2021-08-27 | $8.16 | $8.16 | 47,800 | — | — |
| 2021-08-26 | $7.89 | $7.89 | 55,400 | — | — |
| 2021-08-25 | $8.05 | $8.05 | 59,100 | — | — |
| 2021-08-24 | $8.35 | $8.35 | 59,600 | — | — |
| 2021-08-23 | $8.12 | $8.12 | 59,900 | — | — |
| 2021-08-20 | $7.86 | $7.86 | 56,200 | — | — |
| 2021-08-19 | $7.64 | $7.64 | 134,400 | — | — |
| 2021-08-18 | $7.48 | $7.48 | 168,000 | — | — |
| 2021-08-17 | $7.65 | $7.65 | 172,300 | — | — |
| 2021-08-16 | $7.99 | $7.99 | 91,900 | — | — |
| 2021-08-13 | $8.07 | $8.07 | 77,000 | — | — |
| 2021-08-12 | $8.47 | $8.47 | 75,900 | — | — |
| 2021-08-11 | $8.38 | $8.38 | 103,700 | — | — |
| 2021-08-10 | $8.81 | $8.81 | 211,700 | — | — |
| 2021-08-09 | $8.97 | $8.97 | 199,100 | — | — |
| 2021-08-06 | $8.98 | $8.98 | 173,900 | — | — |
| 2021-08-05 | $8.74 | $8.74 | 305,800 | — | — |
| 2021-08-04 | $8.67 | $8.67 | 219,800 | — | — |
| 2021-08-03 | $8.53 | $8.53 | 171,400 | — | — |
| 2021-08-02 | $8.05 | $8.05 | 48,000 | — | — |
| 2021-07-30 | $8.22 | $8.22 | 159,800 | — | — |
| 2021-07-29 | $7.96 | $7.96 | 31,400 | — | — |
| 2021-07-28 | $8.07 | $8.07 | 55,900 | — | — |
| 2021-07-27 | $7.95 | $7.95 | 57,900 | — | — |
| 2021-07-26 | $7.97 | $7.97 | 58,000 | — | — |
| 2021-07-23 | $8.10 | $8.10 | 68,200 | — | — |
| 2021-07-22 | $8.42 | $8.42 | 185,200 | — | — |
| 2021-07-21 | $7.93 | $7.93 | 29,800 | — | — |
| 2021-07-20 | $7.77 | $7.77 | 79,900 | — | — |
| 2021-07-19 | $7.61 | $7.61 | 83,700 | — | — |
| 2021-07-16 | $7.60 | $7.60 | 44,300 | — | — |
| 2021-07-15 | $7.72 | $7.72 | 56,200 | — | — |
| 2021-07-14 | $7.68 | $7.68 | 109,900 | — | — |
| 2021-07-13 | $8.28 | $8.28 | 100,300 | — | — |
| 2021-07-12 | $8.42 | $8.42 | 89,400 | — | — |
| 2021-07-09 | $8.03 | $8.03 | 66,700 | — | — |
| 2021-07-08 | $7.69 | $7.69 | 113,400 | — | — |
| 2021-07-07 | $7.67 | $7.67 | 132,000 | — | — |
| 2021-07-06 | $7.91 | $7.91 | 107,100 | — | — |
| 2021-07-02 | $8.14 | $8.14 | 67,200 | — | — |
| 2021-07-01 | $8.50 | $8.50 | 99,200 | — | — |
| 2021-06-30 | $8.42 | $8.42 | 538,000 | — | — |
| 2021-06-29 | $8.43 | $8.43 | 58,400 | — | — |
| 2021-06-28 | $8.42 | $8.42 | 122,700 | — | — |
| 2021-06-25 | $8.78 | $8.78 | 64,600 | — | — |
| 2021-06-24 | $8.75 | $8.75 | 47,700 | — | — |
| 2021-06-23 | $8.74 | $8.74 | 67,500 | — | — |
| 2021-06-22 | $8.66 | $8.66 | 90,500 | — | — |
| 2021-06-21 | $8.70 | $8.70 | 70,700 | — | — |
| 2021-06-18 | $8.71 | $8.71 | 51,500 | — | — |
| 2021-06-17 | $8.80 | $8.80 | 124,500 | — | — |
| 2021-06-16 | $8.77 | $8.77 | 81,000 | — | — |
| 2021-06-15 | $8.72 | $8.72 | 36,500 | — | — |
| 2021-06-14 | $9.00 | $9.00 | 66,200 | — | — |
| 2021-06-11 | $8.98 | $8.98 | 149,600 | — | — |
| 2021-06-10 | $8.54 | $8.54 | 69,100 | — | — |
| 2021-06-09 | $8.56 | $8.56 | 75,800 | — | — |
| 2021-06-08 | $8.75 | $8.75 | 36,900 | — | — |
| 2021-06-07 | $8.80 | $8.80 | 64,100 | — | — |
| 2021-06-04 | $8.98 | $8.98 | 109,800 | — | — |
| 2021-06-03 | $8.86 | $8.86 | 63,000 | — | — |
| 2021-06-02 | $8.77 | $8.77 | 77,400 | — | — |
| 2021-06-01 | $8.46 | $8.46 | 41,300 | — | — |
| 2021-05-28 | $8.41 | $8.41 | 46,300 | — | — |
| 2021-05-27 | $8.53 | $8.53 | 58,600 | — | — |
| 2021-05-26 | $8.35 | $8.35 | 63,200 | — | — |
| 2021-05-25 | $8.04 | $8.04 | 38,400 | — | — |
| 2021-05-24 | $8.05 | $8.05 | 53,700 | — | — |
| 2021-05-21 | $8.11 | $8.11 | 62,200 | — | — |
| 2021-05-20 | $8.42 | $8.42 | 77,300 | — | — |
| 2021-05-19 | $8.11 | $8.11 | 41,000 | — | — |
| 2021-05-18 | $8.01 | $8.01 | 51,900 | — | — |
| 2021-05-17 | $7.81 | $7.81 | 78,300 | — | — |
| 2021-05-14 | $7.72 | $7.72 | 59,600 | — | — |
| 2021-05-13 | $7.43 | $7.43 | 94,000 | — | — |
| 2021-05-12 | $7.61 | $7.61 | 53,700 | — | — |
| 2021-05-11 | $7.73 | $7.73 | 117,000 | — | — |
| 2021-05-10 | $7.93 | $7.93 | 80,900 | — | — |
| 2021-05-07 | $8.16 | $8.16 | 85,500 | — | — |
| 2021-05-06 | $7.96 | $7.96 | 165,800 | — | — |
| 2021-05-05 | $7.65 | $7.65 | 70,800 | — | — |
| 2021-05-04 | $7.51 | $7.51 | 95,500 | — | — |
| 2021-05-03 | $7.99 | $7.99 | 94,100 | — | — |
| 2021-04-30 | $7.86 | $7.86 | 67,500 | — | — |
| 2021-04-29 | $8.13 | $8.13 | 76,100 | — | — |
| 2021-04-28 | $8.22 | $8.22 | 47,900 | — | — |
| 2021-04-27 | $8.25 | $8.25 | 71,900 | — | — |
| 2021-04-26 | $8.26 | $8.26 | 74,500 | — | — |
| 2021-04-23 | $8.05 | $8.05 | 47,100 | — | — |
| 2021-04-22 | $7.96 | $7.96 | 44,500 | — | — |
| 2021-04-21 | $7.88 | $7.88 | 69,900 | — | — |
| 2021-04-20 | $7.60 | $7.60 | 268,900 | — | — |
| 2021-04-19 | $8.02 | $8.02 | 108,200 | — | — |
| 2021-04-16 | $8.26 | $8.26 | 133,800 | — | — |
| 2021-04-15 | $8.22 | $8.22 | 104,500 | — | — |
| 2021-04-14 | $8.21 | $8.21 | 81,500 | — | — |
| 2021-04-13 | $8.20 | $8.20 | 57,700 | — | — |
| 2021-04-12 | $8.27 | $8.27 | 97,600 | — | — |
| 2021-04-09 | $8.72 | $8.72 | 123,100 | — | — |
| 2021-04-08 | $8.35 | $8.35 | 59,200 | — | — |
| 2021-04-07 | $8.32 | $8.32 | 69,100 | — | — |
| 2021-04-06 | $8.48 | $8.48 | 88,000 | — | — |
| 2021-04-05 | $8.52 | $8.52 | 85,800 | — | — |
| 2021-04-01 | $8.46 | $8.46 | 150,100 | — | — |
| 2021-03-31 | $8.31 | $8.31 | 122,800 | — | — |
| 2021-03-30 | $8.16 | $8.16 | 195,800 | — | — |
| 2021-03-29 | $8.25 | $8.25 | 86,800 | — | — |
| 2021-03-26 | $8.65 | $8.65 | 156,000 | — | — |
| 2021-03-25 | $8.62 | $8.62 | 168,600 | — | — |
| 2021-03-24 | $8.48 | $8.48 | 219,700 | — | — |
| 2021-03-23 | $8.80 | $8.80 | 130,700 | — | — |
| 2021-03-22 | $9.13 | $9.13 | 152,000 | — | — |
| 2021-03-19 | $9.41 | $9.41 | 121,900 | — | — |
| 2021-03-18 | $9.36 | $9.36 | 65,000 | — | — |
| 2021-03-17 | $9.90 | $9.90 | 91,900 | — | — |
| 2021-03-16 | $9.69 | $9.69 | 133,700 | — | — |
| 2021-03-15 | $9.95 | $9.95 | 71,200 | — | — |
| 2021-03-12 | $9.68 | $9.68 | 84,000 | — | — |
| 2021-03-11 | $9.81 | $9.81 | 163,100 | — | — |
| 2021-03-10 | $9.44 | $9.44 | 164,300 | — | — |
| 2021-03-09 | $9.14 | $9.14 | 119,000 | — | — |
| 2021-03-08 | $8.52 | $8.52 | 193,300 | — | — |
| 2021-03-05 | $8.54 | $8.54 | 344,400 | — | — |
| 2021-03-04 | $8.72 | $8.72 | 509,000 | — | — |
| 2021-03-03 | $9.31 | $9.31 | 129,300 | — | — |
| 2021-03-02 | $9.73 | $9.73 | 98,000 | — | — |
| 2021-03-01 | $9.94 | $9.94 | 187,400 | — | — |
| 2021-02-26 | $9.68 | $9.68 | 248,400 | — | — |
| 2021-02-25 | $9.78 | $9.78 | 351,500 | — | — |
| 2021-02-24 | $10.12 | $10.12 | 169,700 | — | — |
| 2021-02-23 | $9.71 | $9.71 | 260,700 | — | — |
| 2021-02-22 | $10.15 | $10.15 | 270,800 | — | — |
| 2021-02-19 | $10.60 | $10.60 | 116,600 | — | — |
| 2021-02-18 | $10.40 | $10.40 | 200,400 | — | — |
| 2021-02-17 | $10.92 | $10.92 | 147,900 | — | — |
| 2021-02-16 | $10.95 | $10.95 | 277,700 | — | — |
| 2021-02-12 | $10.65 | $10.65 | 151,100 | — | — |
| 2021-02-11 | $10.85 | $10.85 | 294,800 | — | — |
| 2021-02-10 | $11.88 | $11.88 | 211,800 | — | — |
| 2021-02-09 | $12.10 | $12.10 | 483,400 | — | — |
| 2021-02-08 | $11.00 | $11.00 | 213,900 | — | — |
| 2021-02-05 | $10.75 | $10.75 | 105,900 | — | — |
| 2021-02-04 | $10.62 | $10.62 | 129,500 | — | — |
| 2021-02-03 | $10.65 | $10.65 | 112,700 | — | — |
| 2021-02-02 | $10.78 | $10.78 | 166,700 | — | — |
| 2021-02-01 | $10.80 | $10.80 | 184,000 | — | — |
| 2021-01-29 | $11.42 | $11.42 | 227,300 | — | — |
| 2021-01-28 | $11.87 | $11.87 | 505,600 | — | — |
| 2021-01-27 | $10.31 | $10.31 | 163,500 | — | — |
| 2021-01-26 | $10.72 | $10.72 | 229,600 | — | — |
| 2021-01-25 | $10.27 | $10.27 | 202,600 | — | — |
| 2021-01-22 | $10.25 | $10.25 | 121,400 | — | — |
| 2021-01-21 | $10.52 | $10.52 | 133,800 | — | — |
| 2021-01-20 | $10.28 | $10.28 | 195,400 | — | — |
| 2021-01-19 | $10.74 | $10.74 | 350,400 | — | — |
| 2021-01-15 | $9.58 | $9.58 | 129,400 | — | — |
| 2021-01-14 | $10.10 | $10.10 | 179,100 | — | — |
| 2021-01-13 | $9.56 | $9.56 | 182,400 | — | — |
| 2021-01-12 | $9.13 | $9.13 | 89,200 | — | — |
| 2021-01-11 | $9.27 | $9.27 | 154,800 | — | — |
| 2021-01-08 | $9.38 | $9.38 | 135,900 | — | — |
| 2021-01-07 | $9.52 | $9.52 | 210,200 | — | — |
| 2021-01-06 | $9.66 | $9.66 | 179,200 | — | — |
| 2021-01-05 | $9.53 | $9.53 | 195,300 | — | — |
| 2021-01-04 | $9.15 | $9.15 | 183,400 | — | — |