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
- 2014-05-08 to 2026-09-03
- 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 | $6.85 | $13.08 | 45,780 | — | — |
| 2021-12-30 | $6.45 | $12.32 | 28,820 | — | — |
| 2021-12-29 | $5.95 | $11.36 | 12,440 | — | — |
| 2021-12-28 | $6.05 | $11.55 | 16,280 | — | — |
| 2021-12-27 | $6.05 | $11.55 | 13,440 | — | — |
| 2021-12-23 | $6.20 | $11.84 | 16,400 | — | — |
| 2021-12-22 | $5.85 | $11.17 | 17,480 | — | — |
| 2021-12-21 | $5.85 | $11.17 | 27,220 | — | — |
| 2021-12-20 | $5.80 | $11.08 | 19,360 | — | — |
| 2021-12-17 | $6.05 | $11.55 | 10,580 | — | — |
| 2021-12-16 | $6.15 | $11.75 | 30,980 | — | — |
| 2021-12-15 | $5.85 | $11.17 | 42,460 | — | — |
| 2021-12-14 | $6.00 | $11.46 | 21,380 | — | — |
| 2021-12-13 | $6.40 | $12.22 | 47,980 | — | — |
| 2021-12-10 | $6.65 | $12.70 | 19,680 | — | — |
| 2021-12-09 | $6.65 | $12.70 | 6,740 | — | — |
| 2021-12-08 | $6.80 | $12.99 | 30,000 | — | — |
| 2021-12-07 | $6.80 | $12.99 | 21,840 | — | — |
| 2021-12-06 | $6.40 | $12.22 | 24,240 | — | — |
| 2021-12-03 | $6.30 | $12.03 | 71,960 | — | — |
| 2021-12-02 | $6.60 | $12.61 | 26,820 | — | — |
| 2021-12-01 | $6.60 | $12.61 | 29,880 | — | — |
| 2021-11-30 | $6.95 | $13.27 | 69,820 | — | — |
| 2021-11-29 | $7.05 | $13.46 | 16,200 | — | — |
| 2021-11-26 | $7.20 | $13.75 | 46,000 | — | — |
| 2021-11-24 | $7.60 | $14.52 | 36,600 | — | — |
| 2021-11-23 | $7.95 | $15.18 | 45,200 | — | — |
| 2021-11-22 | $7.50 | $14.32 | 33,360 | — | — |
| 2021-11-19 | $7.60 | $14.52 | 31,080 | — | — |
| 2021-11-18 | $7.75 | $14.80 | 69,920 | — | — |
| 2021-11-17 | $8.20 | $15.66 | 32,480 | — | — |
| 2021-11-16 | $8.65 | $16.52 | 19,580 | — | — |
| 2021-11-15 | $8.55 | $16.33 | 117,260 | — | — |
| 2021-11-12 | $8.35 | $15.95 | 22,540 | — | — |
| 2021-11-11 | $8.15 | $15.57 | 16,780 | — | — |
| 2021-11-10 | $8.15 | $15.57 | 37,380 | — | — |
| 2021-11-09 | $8.35 | $15.95 | 11,840 | — | — |
| 2021-11-08 | $8.35 | $15.95 | 12,440 | — | — |
| 2021-11-05 | $8.35 | $15.95 | 19,980 | — | — |
| 2021-11-04 | $8.50 | $16.23 | 14,340 | — | — |
| 2021-11-03 | $8.65 | $16.52 | 16,280 | — | — |
| 2021-11-02 | $8.35 | $15.95 | 14,640 | — | — |
| 2021-11-01 | $8.75 | $16.71 | 31,640 | — | — |
| 2021-10-29 | $8.40 | $16.04 | 9,040 | — | — |
| 2021-10-28 | $8.40 | $16.04 | 15,480 | — | — |
| 2021-10-27 | $8.55 | $16.33 | 41,920 | — | — |
| 2021-10-26 | $8.55 | $16.33 | 14,020 | — | — |
| 2021-10-25 | $8.55 | $16.33 | 26,860 | — | — |
| 2021-10-22 | $8.20 | $15.66 | 13,360 | — | — |
| 2021-10-21 | $8.50 | $16.23 | 21,660 | — | — |
| 2021-10-20 | $8.55 | $16.33 | 56,480 | — | — |
| 2021-10-19 | $8.10 | $15.47 | 33,240 | — | — |
| 2021-10-18 | $7.80 | $14.90 | 51,500 | — | — |
| 2021-10-15 | $7.75 | $14.80 | 25,640 | — | — |
| 2021-10-14 | $8.00 | $15.28 | 26,920 | — | — |
| 2021-10-13 | $8.00 | $15.28 | 25,900 | — | — |
| 2021-10-12 | $8.00 | $15.28 | 25,360 | — | — |
| 2021-10-11 | $8.00 | $15.28 | 23,800 | — | — |
| 2021-10-08 | $7.90 | $15.09 | 44,340 | — | — |
| 2021-10-07 | $8.10 | $15.47 | 21,460 | — | — |
| 2021-10-06 | $7.95 | $15.18 | 18,160 | — | — |
| 2021-10-05 | $8.00 | $15.28 | 42,160 | — | — |
| 2021-10-04 | $8.05 | $15.37 | 22,620 | — | — |
| 2021-10-01 | $8.15 | $15.57 | 17,960 | — | — |
| 2021-09-30 | $8.15 | $15.57 | 23,620 | — | — |
| 2021-09-29 | $8.20 | $15.66 | 10,160 | — | — |
| 2021-09-28 | $8.20 | $15.66 | 27,600 | — | — |
| 2021-09-27 | $8.30 | $15.85 | 34,820 | — | — |
| 2021-09-24 | $8.15 | $15.57 | 20,900 | — | — |
| 2021-09-23 | $8.35 | $15.95 | 40,840 | — | — |
| 2021-09-22 | $8.35 | $15.95 | 33,280 | — | — |
| 2021-09-21 | $8.00 | $15.28 | 51,720 | — | — |
| 2021-09-20 | $8.15 | $15.57 | 66,420 | — | — |
| 2021-09-17 | $8.70 | $16.62 | 88,160 | — | — |
| 2021-09-16 | $9.05 | $17.28 | 41,980 | — | — |
| 2021-09-15 | $9.25 | $17.67 | 132,260 | — | — |
| 2021-09-14 | $9.60 | $18.33 | 9,760 | — | — |
| 2021-09-13 | $9.60 | $18.33 | 15,360 | — | — |
| 2021-09-10 | $9.55 | $18.24 | 24,660 | — | — |
| 2021-09-09 | $9.65 | $18.43 | 39,400 | — | — |
| 2021-09-08 | $9.70 | $18.53 | 75,580 | — | — |
| 2021-09-07 | $10.15 | $19.39 | 105,820 | — | — |
| 2021-09-03 | $10.20 | $19.48 | 15,480 | — | — |
| 2021-09-02 | $10.10 | $19.29 | 26,500 | — | — |
| 2021-09-01 | $10.05 | $19.19 | 68,880 | — | — |
| 2021-08-31 | $10.15 | $19.39 | 28,460 | — | — |
| 2021-08-30 | $9.95 | $19.00 | 38,780 | — | — |
| 2021-08-27 | $9.65 | $18.43 | 19,600 | — | — |
| 2021-08-26 | $9.50 | $18.14 | 23,280 | — | — |
| 2021-08-25 | $9.40 | $17.95 | 31,300 | — | — |
| 2021-08-24 | $9.90 | $18.91 | 36,200 | — | — |
| 2021-08-23 | $9.90 | $18.91 | 36,060 | — | — |
| 2021-08-20 | $9.35 | $17.86 | 21,560 | — | — |
| 2021-08-19 | $9.20 | $17.57 | 28,440 | — | — |
| 2021-08-18 | $9.45 | $18.05 | 19,000 | — | — |
| 2021-08-17 | $9.43 | $18.00 | 42,260 | — | — |
| 2021-08-16 | $9.60 | $18.33 | 57,000 | — | — |
| 2021-08-13 | $10.05 | $19.19 | 31,200 | — | — |
| 2021-08-12 | $10.25 | $19.58 | 24,760 | — | — |
| 2021-08-11 | $10.85 | $20.72 | 74,700 | — | — |
| 2021-08-10 | $10.25 | $19.58 | 15,740 | — | — |
| 2021-08-09 | $10.60 | $20.24 | 47,020 | — | — |
| 2021-08-06 | $10.10 | $19.29 | 14,960 | — | — |
| 2021-08-05 | $9.95 | $19.00 | 29,280 | — | — |
| 2021-08-04 | $9.75 | $18.62 | 31,060 | — | — |
| 2021-08-03 | $9.95 | $19.00 | 45,940 | — | — |
| 2021-08-02 | $10.05 | $19.19 | 40,420 | — | — |
| 2021-07-30 | $10.15 | $19.39 | 58,420 | — | — |
| 2021-07-29 | $9.90 | $18.91 | 34,780 | — | — |
| 2021-07-28 | $9.95 | $19.00 | 52,960 | — | — |
| 2021-07-27 | $9.55 | $18.24 | 128,240 | — | — |
| 2021-07-26 | $10.05 | $19.19 | 130,460 | — | — |
| 2021-07-23 | $10.40 | $19.86 | 126,040 | — | — |
| 2021-07-22 | $11.25 | $21.49 | 106,740 | — | — |
| 2021-07-21 | $11.00 | $21.01 | 21,000 | — | — |
| 2021-07-20 | $10.70 | $20.44 | 40,540 | — | — |
| 2021-07-19 | $10.40 | $19.86 | 40,500 | — | — |
| 2021-07-16 | $10.40 | $19.86 | 55,600 | — | — |
| 2021-07-15 | $10.55 | $20.15 | 39,440 | — | — |
| 2021-07-14 | $10.50 | $20.05 | 41,180 | — | — |
| 2021-07-13 | $10.80 | $20.63 | 50,380 | — | — |
| 2021-07-12 | $10.55 | $20.15 | 62,000 | — | — |
| 2021-07-09 | $10.35 | $19.77 | 46,340 | — | — |
| 2021-07-08 | $10.25 | $19.58 | 45,480 | — | — |
| 2021-07-07 | $10.50 | $20.05 | 94,900 | — | — |
| 2021-07-06 | $11.00 | $21.01 | 75,340 | — | — |
| 2021-07-02 | $11.20 | $21.39 | 91,960 | — | — |
| 2021-07-01 | $11.50 | $21.96 | 66,760 | — | — |
| 2021-06-30 | $11.85 | $22.63 | 208,520 | — | — |
| 2021-06-29 | $11.55 | $22.06 | 37,000 | — | — |
| 2021-06-28 | $11.80 | $22.54 | 55,100 | — | — |
| 2021-06-25 | $11.50 | $21.96 | 33,980 | — | — |
| 2021-06-24 | $11.70 | $22.35 | 43,320 | — | — |
| 2021-06-23 | $11.30 | $21.58 | 44,540 | — | — |
| 2021-06-22 | $11.10 | $21.20 | 55,580 | — | — |
| 2021-06-21 | $11.05 | $21.10 | 69,120 | — | — |
| 2021-06-18 | $11.15 | $21.30 | 119,300 | — | — |
| 2021-06-17 | $11.40 | $21.77 | 91,040 | — | — |
| 2021-06-16 | $11.30 | $21.58 | 108,020 | — | — |
| 2021-06-15 | $11.05 | $21.10 | 133,480 | — | — |
| 2021-06-14 | $11.80 | $22.54 | 209,260 | — | — |
| 2021-06-11 | $11.70 | $22.35 | 390,800 | — | — |
| 2021-06-10 | $13.80 | $26.36 | 331,820 | — | — |
| 2021-06-09 | $12.75 | $24.35 | 95,120 | — | — |
| 2021-06-08 | $13.20 | $25.21 | 171,120 | — | — |
| 2021-06-07 | $11.45 | $21.87 | 39,600 | — | — |
| 2021-06-04 | $11.55 | $22.06 | 61,320 | — | — |
| 2021-06-03 | $11.30 | $21.58 | 47,620 | — | — |
| 2021-06-02 | $11.75 | $22.44 | 67,820 | — | — |
| 2021-06-01 | $12.25 | $23.40 | 94,540 | — | — |
| 2021-05-28 | $11.30 | $21.58 | 49,160 | — | — |
| 2021-05-27 | $11.65 | $22.25 | 78,120 | — | — |
| 2021-05-26 | $11.70 | $22.35 | 70,580 | — | — |
| 2021-05-25 | $11.50 | $21.96 | 35,440 | — | — |
| 2021-05-24 | $11.35 | $21.68 | 37,940 | — | — |
| 2021-05-21 | $11.40 | $21.77 | 46,600 | — | — |
| 2021-05-20 | $11.80 | $22.54 | 42,540 | — | — |
| 2021-05-19 | $11.65 | $22.25 | 43,360 | — | — |
| 2021-05-18 | $11.50 | $21.96 | 64,460 | — | — |
| 2021-05-17 | $11.20 | $21.39 | 59,940 | — | — |
| 2021-05-14 | $10.85 | $20.72 | 101,500 | — | — |
| 2021-05-13 | $10.10 | $19.29 | 59,700 | — | — |
| 2021-05-12 | $10.15 | $19.39 | 54,440 | — | — |
| 2021-05-11 | $10.55 | $20.15 | 60,420 | — | — |
| 2021-05-10 | $10.05 | $19.19 | 116,000 | — | — |
| 2021-05-07 | $10.25 | $19.58 | 59,340 | — | — |
| 2021-05-06 | $10.30 | $19.67 | 70,380 | — | — |
| 2021-05-05 | $10.50 | $20.05 | 65,040 | — | — |
| 2021-05-04 | $10.75 | $20.53 | 52,060 | — | — |
| 2021-05-03 | $10.95 | $20.91 | 39,340 | — | — |
| 2021-04-30 | $10.80 | $20.63 | 34,840 | — | — |
| 2021-04-29 | $11.05 | $21.10 | 55,140 | — | — |
| 2021-04-28 | $11.40 | $21.77 | 59,340 | — | — |
| 2021-04-27 | $11.15 | $21.30 | 51,900 | — | — |
| 2021-04-26 | $11.30 | $21.58 | 72,960 | — | — |
| 2021-04-23 | $10.95 | $20.91 | 73,480 | — | — |
| 2021-04-22 | $10.45 | $19.96 | 99,900 | — | — |
| 2021-04-21 | $10.55 | $20.15 | 65,540 | — | — |
| 2021-04-20 | $10.30 | $19.67 | 78,940 | — | — |
| 2021-04-19 | $10.30 | $19.67 | 99,960 | — | — |
| 2021-04-16 | $10.30 | $19.67 | 85,820 | — | — |
| 2021-04-15 | $10.40 | $19.86 | 75,780 | — | — |
| 2021-04-14 | $10.85 | $20.72 | 73,480 | — | — |
| 2021-04-13 | $10.50 | $20.05 | 146,660 | — | — |
| 2021-04-12 | $10.85 | $20.72 | 94,040 | — | — |
| 2021-04-09 | $11.40 | $21.77 | 62,040 | — | — |
| 2021-04-08 | $11.75 | $22.44 | 80,460 | — | — |
| 2021-04-07 | $11.35 | $21.68 | 85,260 | — | — |
| 2021-04-06 | $11.60 | $22.15 | 139,480 | — | — |
| 2021-04-05 | $11.05 | $21.10 | 103,060 | — | — |
| 2021-04-01 | $11.60 | $22.15 | 110,620 | — | — |
| 2021-03-31 | $11.25 | $21.49 | 133,380 | — | — |
| 2021-03-30 | $11.40 | $21.77 | 96,760 | — | — |
| 2021-03-29 | $10.85 | $20.72 | 188,780 | — | — |
| 2021-03-26 | $11.20 | $21.39 | 221,700 | — | — |
| 2021-03-25 | $11.10 | $21.20 | 244,340 | — | — |
| 2021-03-24 | $10.65 | $20.34 | 455,140 | — | — |
| 2021-03-23 | $10.90 | $20.82 | 614,240 | — | — |
| 2021-03-22 | $13.00 | $24.83 | 400,660 | — | — |
| 2021-03-19 | $13.70 | $26.17 | 321,000 | — | — |
| 2021-03-18 | $13.90 | $26.55 | 616,520 | — | — |
| 2021-03-17 | $13.45 | $25.69 | 203,200 | — | — |
| 2021-03-16 | $13.15 | $25.11 | 214,300 | — | — |
| 2021-03-15 | $13.25 | $25.31 | 114,520 | — | — |
| 2021-03-12 | $13.00 | $24.83 | 90,420 | — | — |
| 2021-03-11 | $13.20 | $25.21 | 82,620 | — | — |
| 2021-03-10 | $12.30 | $23.49 | 89,140 | — | — |
| 2021-03-09 | $12.45 | $23.78 | 125,620 | — | — |
| 2021-03-08 | $11.30 | $21.58 | 164,580 | — | — |
| 2021-03-05 | $11.95 | $22.82 | 214,820 | — | — |
| 2021-03-04 | $12.20 | $23.30 | 330,140 | — | — |
| 2021-03-03 | $13.25 | $25.31 | 128,100 | — | — |
| 2021-03-02 | $13.95 | $26.64 | 109,060 | — | — |
| 2021-03-01 | $14.60 | $27.88 | 112,900 | — | — |
| 2021-02-26 | $13.85 | $26.45 | 197,520 | — | — |
| 2021-02-25 | $14.00 | $26.74 | 257,880 | — | — |
| 2021-02-24 | $15.20 | $29.03 | 135,440 | — | — |
| 2021-02-23 | $14.85 | $28.36 | 348,500 | — | — |
| 2021-02-22 | $16.00 | $30.56 | 211,600 | — | — |
| 2021-02-19 | $17.50 | $33.42 | 284,240 | — | — |
| 2021-02-18 | $16.10 | $30.75 | 312,820 | — | — |
| 2021-02-17 | $18.35 | $35.05 | 316,740 | — | — |
| 2021-02-16 | $19.10 | $36.48 | 515,620 | — | — |
| 2021-02-12 | $18.35 | $35.05 | 242,460 | — | — |
| 2021-02-11 | $18.10 | $34.57 | 434,160 | — | — |
| 2021-02-10 | $16.40 | $31.32 | 403,380 | — | — |
| 2021-02-09 | $16.65 | $31.80 | 655,420 | — | — |
| 2021-02-08 | $16.10 | $30.75 | 819,620 | — | — |
| 2021-02-05 | $17.65 | $33.71 | 2,386,140 | — | — |
| 2021-02-04 | $16.50 | $31.51 | 1,067,720 | — | — |
| 2021-02-03 | $12.95 | $24.73 | 758,020 | — | — |
| 2021-02-02 | $11.55 | $22.06 | 110,780 | — | — |
| 2021-02-01 | $10.95 | $20.91 | 66,560 | — | — |
| 2021-01-29 | $10.60 | $20.24 | 200,680 | — | — |
| 2021-01-28 | $10.55 | $20.15 | 148,820 | — | — |
| 2021-01-27 | $11.05 | $21.10 | 282,460 | — | — |
| 2021-01-26 | $10.95 | $20.91 | 193,640 | — | — |
| 2021-01-25 | $11.35 | $21.68 | 225,120 | — | — |
| 2021-01-22 | $11.30 | $21.58 | 231,260 | — | — |
| 2021-01-21 | $12.25 | $23.40 | 558,080 | — | — |
| 2021-01-20 | $10.00 | $19.10 | 80,580 | — | — |
| 2021-01-19 | $10.15 | $19.39 | 86,940 | — | — |
| 2021-01-15 | $9.75 | $18.62 | 99,600 | — | — |
| 2021-01-14 | $10.10 | $19.29 | 95,700 | — | — |
| 2021-01-13 | $10.30 | $19.67 | 94,360 | — | — |
| 2021-01-12 | $10.15 | $19.39 | 193,220 | — | — |
| 2021-01-11 | $9.65 | $18.43 | 138,920 | — | — |
| 2021-01-08 | $9.95 | $19.00 | 290,880 | — | — |
| 2021-01-07 | $9.40 | $17.95 | 370,680 | — | — |
| 2021-01-06 | $9.00 | $17.19 | 201,180 | — | — |
| 2021-01-05 | $9.00 | $17.19 | 294,940 | — | — |
| 2021-01-04 | $9.10 | $17.38 | 165,280 | — | — |