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
- 2013-10-10 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 | $7.70 | $7.70 | 0 | — | — |
| 2021-12-30 | $7.70 | $7.70 | 43 | — | — |
| 2021-12-29 | $7.21 | $7.21 | 0 | — | — |
| 2021-12-28 | $7.21 | $7.21 | 171 | — | — |
| 2021-12-27 | $5.25 | $5.25 | 0 | — | — |
| 2021-12-23 | $5.25 | $5.25 | 0 | — | — |
| 2021-12-22 | $5.25 | $5.25 | 0 | — | — |
| 2021-12-21 | $5.25 | $5.25 | 43 | — | — |
| 2021-12-20 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-17 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-16 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-15 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-14 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-13 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-10 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-09 | $7.28 | $7.28 | 14 | — | — |
| 2021-12-08 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-07 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-06 | $7.28 | $7.28 | 29 | — | — |
| 2021-12-03 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-02 | $7.28 | $7.28 | 0 | — | — |
| 2021-12-01 | $7.28 | $7.28 | 14 | — | — |
| 2021-11-30 | $7.00 | $7.00 | 43 | — | — |
| 2021-11-29 | $7.28 | $7.28 | 14 | — | — |
| 2021-11-26 | $7.00 | $7.00 | 0 | — | — |
| 2021-11-24 | $7.00 | $7.00 | 0 | — | — |
| 2021-11-23 | $7.00 | $7.00 | 0 | — | — |
| 2021-11-22 | $7.00 | $7.00 | 0 | — | — |
| 2021-11-19 | $7.00 | $7.00 | 29 | — | — |
| 2021-11-18 | $9.73 | $9.73 | 14 | — | — |
| 2021-11-17 | $7.00 | $7.00 | 243 | — | — |
| 2021-11-16 | $9.80 | $9.80 | 14 | — | — |
| 2021-11-15 | $10.08 | $10.08 | 29 | — | — |
| 2021-11-12 | $4.34 | $4.34 | 0 | — | — |
| 2021-11-11 | $4.34 | $4.34 | 0 | — | — |
| 2021-11-10 | $4.34 | $4.34 | 2,143 | — | — |
| 2021-11-09 | $5.25 | $5.25 | 0 | — | — |
| 2021-11-08 | $5.25 | $5.25 | 0 | — | — |
| 2021-11-05 | $5.25 | $5.25 | 0 | — | — |
| 2021-11-04 | $5.25 | $5.25 | 0 | — | — |
| 2021-11-03 | $5.25 | $5.25 | 0 | — | — |
| 2021-11-02 | $5.25 | $5.25 | 0 | — | — |
| 2021-11-01 | $5.25 | $5.25 | 0 | — | — |
| 2021-10-29 | $5.25 | $5.25 | 357 | — | — |
| 2021-10-28 | $7.00 | $7.00 | 0 | — | — |
| 2021-10-27 | $7.00 | $7.00 | 0 | — | — |
| 2021-10-26 | $7.00 | $7.00 | 29 | — | — |
| 2021-10-25 | $6.13 | $6.13 | 143 | — | — |
| 2021-10-22 | $10.50 | $10.50 | 0 | — | — |
| 2021-10-21 | $10.50 | $10.50 | 0 | — | — |
| 2021-10-20 | $10.50 | $10.50 | 71 | — | — |
| 2021-10-19 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-18 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-15 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-14 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-13 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-12 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-11 | $13.65 | $13.65 | 0 | — | — |
| 2021-10-08 | $13.65 | $13.65 | 143 | — | — |
| 2021-10-07 | $10.50 | $10.50 | 0 | — | — |
| 2021-10-06 | $10.50 | $10.50 | 286 | — | — |
| 2021-10-05 | $16.31 | $16.31 | 271 | — | — |
| 2021-10-04 | $16.38 | $16.38 | 0 | — | — |
| 2021-10-01 | $16.38 | $16.38 | 0 | — | — |
| 2021-09-30 | $16.38 | $16.38 | 2,529 | — | — |
| 2021-09-29 | $11.87 | $11.87 | 529 | — | — |
| 2021-09-28 | $9.52 | $9.52 | 157 | — | — |
| 2021-09-27 | $9.52 | $9.52 | 1,486 | — | — |
| 2021-09-24 | $11.20 | $11.20 | 400 | — | — |
| 2021-09-23 | $14.00 | $14.00 | 157 | — | — |
| 2021-09-22 | $14.00 | $14.00 | 0 | — | — |
| 2021-09-21 | $14.00 | $14.00 | 329 | — | — |
| 2021-09-20 | $14.00 | $14.00 | 329 | — | — |
| 2021-09-17 | $17.64 | $17.64 | 0 | — | — |
| 2021-09-16 | $17.64 | $17.64 | 314 | — | — |
| 2021-09-15 | $15.40 | $15.40 | 0 | — | — |
| 2021-09-14 | $15.40 | $15.40 | 143 | — | — |
| 2021-09-13 | $15.40 | $15.40 | 629 | — | — |
| 2021-09-10 | $15.89 | $15.89 | 1,200 | — | — |
| 2021-09-09 | $15.68 | $15.68 | 4,300 | — | — |
| 2021-09-08 | $14.70 | $14.70 | 214 | — | — |
| 2021-09-07 | $14.98 | $14.98 | 486 | — | — |
| 2021-09-03 | $14.35 | $14.35 | 271 | — | — |
| 2021-09-02 | $15.68 | $15.68 | 129 | — | — |
| 2021-09-01 | $14.70 | $14.70 | 0 | — | — |
| 2021-08-31 | $14.70 | $14.70 | 0 | — | — |
| 2021-08-30 | $14.70 | $14.70 | 0 | — | — |
| 2021-08-27 | $14.70 | $14.70 | 114 | — | — |
| 2021-08-26 | $14.28 | $14.28 | 243 | — | — |
| 2021-08-25 | $13.90 | $13.90 | 314 | — | — |
| 2021-08-24 | $12.60 | $12.60 | 1,857 | — | — |
| 2021-08-23 | $9.66 | $9.66 | 57 | — | — |
| 2021-08-20 | $11.55 | $11.55 | 0 | — | — |
| 2021-08-19 | $11.55 | $11.55 | 0 | — | — |
| 2021-08-18 | $11.55 | $11.55 | 314 | — | — |
| 2021-08-17 | $11.90 | $11.90 | 0 | — | — |
| 2021-08-16 | $11.90 | $11.90 | 0 | — | — |
| 2021-08-13 | $11.90 | $11.90 | 29 | — | — |
| 2021-08-12 | $11.20 | $11.20 | 1,357 | — | — |
| 2021-08-11 | $7.00 | $7.00 | 157 | — | — |
| 2021-08-10 | $8.19 | $8.19 | 271 | — | — |
| 2021-08-09 | $7.00 | $7.00 | 443 | — | — |
| 2021-08-06 | $7.28 | $7.28 | 386 | — | — |
| 2021-08-05 | $4.55 | $4.55 | 0 | — | — |
| 2021-08-04 | $4.55 | $4.55 | 1,643 | — | — |
| 2021-08-03 | $7.00 | $7.00 | 0 | — | — |
| 2021-08-02 | $7.00 | $7.00 | 86 | — | — |
| 2021-07-30 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-29 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-28 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-27 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-26 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-23 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-22 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-21 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-20 | $7.35 | $7.35 | 0 | — | — |
| 2021-07-19 | $7.35 | $7.35 | 371 | — | — |
| 2021-07-16 | $7.07 | $7.07 | 0 | — | — |
| 2021-07-15 | $7.07 | $7.07 | 29 | — | — |
| 2021-07-14 | $12.25 | $12.25 | 14 | — | — |
| 2021-07-13 | $12.25 | $12.25 | 71 | — | — |
| 2021-07-12 | $7.00 | $7.00 | 171 | — | — |
| 2021-07-09 | $4.62 | $4.62 | 57 | — | — |
| 2021-07-08 | $10.50 | $10.50 | 0 | — | — |
| 2021-07-07 | $10.50 | $10.50 | 0 | — | — |
| 2021-07-06 | $10.50 | $10.50 | 0 | — | — |
| 2021-07-02 | $10.50 | $10.50 | 14 | — | — |
| 2021-07-01 | $7.53 | $7.53 | 14 | — | — |
| 2021-06-30 | $8.75 | $8.75 | 14 | — | — |
| 2021-06-29 | $7.00 | $7.00 | 457 | — | — |
| 2021-06-28 | $5.25 | $5.25 | 329 | — | — |
| 2021-06-25 | $4.48 | $4.48 | 0 | — | — |
| 2021-06-24 | $4.48 | $4.48 | 57 | — | — |
| 2021-06-23 | $7.00 | $7.00 | 43 | — | — |
| 2021-06-22 | $7.00 | $7.00 | 57 | — | — |
| 2021-06-21 | $11.55 | $11.55 | 0 | — | — |
| 2021-06-18 | $11.55 | $11.55 | 0 | — | — |
| 2021-06-17 | $11.55 | $11.55 | 43 | — | — |
| 2021-06-16 | $10.57 | $10.57 | 43 | — | — |
| 2021-06-15 | $12.39 | $12.39 | 86 | — | — |
| 2021-06-14 | $10.50 | $10.50 | 57 | — | — |
| 2021-06-11 | $10.50 | $10.50 | 0 | — | — |
| 2021-06-10 | $10.50 | $10.50 | 0 | — | — |
| 2021-06-09 | $10.50 | $10.50 | 14 | — | — |
| 2021-06-08 | $5.60 | $5.60 | 29 | — | — |
| 2021-06-07 | $10.64 | $10.64 | 186 | — | — |
| 2021-06-04 | $10.29 | $10.29 | 14 | — | — |
| 2021-06-03 | $5.95 | $5.95 | 29 | — | — |
| 2021-06-02 | $2.87 | $2.87 | 29 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 271 | — | — |
| 2021-05-28 | $10.15 | $10.15 | 0 | — | — |
| 2021-05-27 | $10.15 | $10.15 | 0 | — | — |
| 2021-05-26 | $10.15 | $10.15 | 0 | — | — |
| 2021-05-25 | $10.15 | $10.15 | 29 | — | — |
| 2021-05-24 | $10.50 | $10.50 | 0 | — | — |
| 2021-05-21 | $10.50 | $10.50 | 0 | — | — |
| 2021-05-20 | $10.50 | $10.50 | 57 | — | — |
| 2021-05-19 | $9.80 | $9.80 | 86 | — | — |
| 2021-05-18 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-17 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-14 | $7.00 | $7.00 | 229 | — | — |
| 2021-05-13 | $5.60 | $5.60 | 0 | — | — |
| 2021-05-12 | $5.60 | $5.60 | 14 | — | — |
| 2021-05-11 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-10 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-07 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-06 | $7.00 | $7.00 | 0 | — | — |
| 2021-05-05 | $7.00 | $7.00 | 57 | — | — |
| 2021-05-04 | $8.75 | $8.75 | 0 | — | — |
| 2021-05-03 | $8.75 | $8.75 | 0 | — | — |
| 2021-04-30 | $8.75 | $8.75 | 86 | — | — |
| 2021-04-29 | $10.57 | $10.57 | 0 | — | — |
| 2021-04-28 | $10.57 | $10.57 | 0 | — | — |
| 2021-04-27 | $10.57 | $10.57 | 186 | — | — |
| 2021-04-26 | $8.89 | $8.89 | 586 | — | — |
| 2021-04-23 | $8.89 | $8.89 | 457 | — | — |
| 2021-04-22 | $7.74 | $7.74 | 1,529 | — | — |
| 2021-04-21 | $4.62 | $4.62 | 0 | — | — |
| 2021-04-20 | $4.62 | $4.62 | 29 | — | — |
| 2021-04-19 | $4.97 | $4.97 | 0 | — | — |
| 2021-04-16 | $4.97 | $4.97 | 0 | — | — |
| 2021-04-15 | $4.97 | $4.97 | 14 | — | — |
| 2021-04-14 | $4.97 | $4.97 | 14 | — | — |
| 2021-04-13 | $7.35 | $7.35 | 14 | — | — |
| 2021-04-12 | $7.70 | $7.70 | 71 | — | — |
| 2021-04-09 | $8.05 | $8.05 | 114 | — | — |
| 2021-04-08 | $4.20 | $4.20 | 0 | — | — |
| 2021-04-07 | $4.20 | $4.20 | 14 | — | — |
| 2021-04-06 | $8.75 | $8.75 | 171 | — | — |
| 2021-04-05 | $8.75 | $8.75 | 14 | — | — |
| 2021-04-01 | $3.50 | $3.50 | 0 | — | — |
| 2021-03-31 | $3.50 | $3.50 | 0 | — | — |
| 2021-03-30 | $3.50 | $3.50 | 0 | — | — |
| 2021-03-29 | $3.50 | $3.50 | 29 | — | — |
| 2021-03-26 | $5.25 | $5.25 | 0 | — | — |
| 2021-03-25 | $5.25 | $5.25 | 100 | — | — |
| 2021-03-24 | $7.00 | $7.00 | 0 | — | — |
| 2021-03-23 | $7.00 | $7.00 | 0 | — | — |
| 2021-03-22 | $7.00 | $7.00 | 143 | — | — |
| 2021-03-19 | $7.70 | $7.70 | 0 | — | — |
| 2021-03-18 | $7.70 | $7.70 | 0 | — | — |
| 2021-03-17 | $7.70 | $7.70 | 71 | — | — |
| 2021-03-16 | $8.40 | $8.40 | 0 | — | — |
| 2021-03-15 | $8.40 | $8.40 | 0 | — | — |
| 2021-03-12 | $8.40 | $8.40 | 0 | — | — |
| 2021-03-11 | $8.40 | $8.40 | 0 | — | — |
| 2021-03-10 | $8.40 | $8.40 | 0 | — | — |
| 2021-03-09 | $8.40 | $8.40 | 0 | — | — |
| 2021-03-08 | $8.40 | $8.40 | 71 | — | — |
| 2021-03-05 | $8.40 | $8.40 | 29 | — | — |
| 2021-03-04 | $7.00 | $7.00 | 200 | — | — |
| 2021-03-03 | $7.07 | $7.07 | 243 | — | — |
| 2021-03-02 | $8.75 | $8.75 | 0 | — | — |
| 2021-03-01 | $8.75 | $8.75 | 0 | — | — |
| 2021-02-26 | $8.75 | $8.75 | 0 | — | — |
| 2021-02-25 | $8.75 | $8.75 | 86 | — | — |
| 2021-02-24 | $8.75 | $8.75 | 171 | — | — |
| 2021-02-23 | $7.00 | $7.00 | 0 | — | — |
| 2021-02-22 | $7.00 | $7.00 | 86 | — | — |
| 2021-02-19 | $7.84 | $7.84 | 100 | — | — |
| 2021-02-18 | $10.64 | $10.64 | 43 | — | — |
| 2021-02-17 | $10.64 | $10.64 | 114 | — | — |
| 2021-02-16 | $8.75 | $8.75 | 886 | — | — |
| 2021-02-12 | $7.35 | $7.35 | 0 | — | — |
| 2021-02-11 | $7.35 | $7.35 | 186 | — | — |
| 2021-02-10 | $10.57 | $10.57 | 0 | — | — |
| 2021-02-09 | $10.57 | $10.57 | 1,029 | — | — |
| 2021-02-08 | $8.89 | $8.89 | 171 | — | — |
| 2021-02-05 | $8.89 | $8.89 | 171 | — | — |
| 2021-02-04 | $10.78 | $10.78 | 314 | — | — |
| 2021-02-03 | $10.57 | $10.57 | 14 | — | — |
| 2021-02-02 | $14.14 | $14.14 | 0 | — | — |
| 2021-02-01 | $14.14 | $14.14 | 329 | — | — |
| 2021-01-29 | $12.25 | $12.25 | 0 | — | — |
| 2021-01-28 | $12.25 | $12.25 | 43 | — | — |
| 2021-01-27 | $12.95 | $12.95 | 200 | — | — |
| 2021-01-26 | $12.95 | $12.95 | 14 | — | — |
| 2021-01-25 | $12.95 | $12.95 | 29 | — | — |
| 2021-01-22 | $12.25 | $12.25 | 43 | — | — |
| 2021-01-21 | $11.97 | $11.97 | 0 | — | — |
| 2021-01-20 | $11.97 | $11.97 | 100 | — | — |
| 2021-01-19 | $14.00 | $14.00 | 171 | — | — |
| 2021-01-15 | $11.20 | $11.20 | 114 | — | — |
| 2021-01-14 | $14.00 | $14.00 | 357 | — | — |
| 2021-01-13 | $14.00 | $14.00 | 3,300 | — | — |
| 2021-01-12 | $8.40 | $8.40 | 643 | — | — |
| 2021-01-11 | $10.43 | $10.43 | 86 | — | — |
| 2021-01-08 | $10.50 | $10.50 | 514 | — | — |
| 2021-01-07 | $10.50 | $10.50 | 86 | — | — |
| 2021-01-06 | $13.86 | $13.86 | 57 | — | — |
| 2021-01-05 | $13.93 | $13.93 | 1,829 | — | — |
| 2021-01-04 | $7.00 | $7.00 | 0 | — | — |