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
- 2012-02-22 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 | $6.22 | $10.54 | 1,300 | — | — |
| 2021-12-30 | $6.18 | $10.47 | 4,100 | — | — |
| 2021-12-29 | $6.11 | $10.35 | 6,400 | — | — |
| 2021-12-28 | $6.02 | $10.20 | 14,300 | — | — |
| 2021-12-27 | $5.95 | $10.08 | 16,200 | — | — |
| 2021-12-23 | $5.96 | $10.10 | 12,500 | — | — |
| 2021-12-22 | $5.88 | $9.96 | 6,500 | — | — |
| 2021-12-21 | $5.84 | $9.90 | 2,500 | — | — |
| 2021-12-20 | $5.79 | $9.81 | 10,400 | — | — |
| 2021-12-17 | $5.88 | $9.96 | 12,800 | — | — |
| 2021-12-16 | $5.77 | $9.78 | 12,100 | — | — |
| 2021-12-15 | $5.82 | $9.86 | 7,600 | — | — |
| 2021-12-14 | $5.81 | $9.85 | 6,600 | — | — |
| 2021-12-13 | $5.96 | $10.10 | 5,500 | — | — |
| 2021-12-10 | $6.07 | $10.29 | 3,700 | — | — |
| 2021-12-09 | $6.01 | $10.18 | 6,100 | — | — |
| 2021-12-08 | $6.23 | $10.56 | 2,200 | — | — |
| 2021-12-07 | $6.00 | $10.17 | 15,800 | — | — |
| 2021-12-06 | $6.03 | $10.22 | 7,800 | — | — |
| 2021-12-03 | $5.78 | $9.80 | 12,000 | — | — |
| 2021-12-02 | $6.06 | $10.27 | 14,500 | — | — |
| 2021-12-01 | $6.08 | $10.30 | 14,900 | — | — |
| 2021-11-30 | $6.47 | $10.96 | 5,200 | — | — |
| 2021-11-29 | $6.44 | $10.91 | 18,000 | — | — |
| 2021-11-26 | $6.53 | $11.07 | 5,200 | — | — |
| 2021-11-24 | $6.60 | $11.18 | 13,900 | — | — |
| 2021-11-23 | $6.44 | $10.91 | 7,500 | — | — |
| 2021-11-22 | $6.57 | $11.13 | 19,600 | — | — |
| 2021-11-19 | $6.83 | $11.57 | 28,500 | — | — |
| 2021-11-18 | $6.83 | $11.57 | 26,400 | — | — |
| 2021-11-17 | $6.82 | $11.56 | 29,800 | — | — |
| 2021-11-16 | $6.70 | $11.35 | 54,100 | — | — |
| 2021-11-15 | $6.69 | $11.34 | 80,500 | — | — |
| 2021-11-12 | $6.39 | $10.83 | 7,900 | — | — |
| 2021-11-11 | $6.34 | $10.74 | 16,900 | — | — |
| 2021-11-10 | $6.30 | $10.68 | 13,100 | — | — |
| 2021-11-09 | $6.44 | $10.91 | 22,800 | — | — |
| 2021-11-08 | $6.24 | $10.57 | 56,300 | — | — |
| 2021-11-05 | $6.04 | $10.24 | 14,200 | — | — |
| 2021-11-04 | $6.00 | $10.17 | 9,900 | — | — |
| 2021-11-03 | $6.10 | $10.34 | 15,000 | — | — |
| 2021-11-02 | $6.02 | $10.20 | 7,700 | — | — |
| 2021-11-01 | $6.10 | $10.34 | 8,400 | — | — |
| 2021-10-29 | $6.15 | $10.42 | 4,800 | — | — |
| 2021-10-28 | $6.17 | $10.46 | 18,800 | — | — |
| 2021-10-27 | $6.26 | $10.61 | 8,300 | — | — |
| 2021-10-26 | $6.30 | $10.68 | 14,400 | — | — |
| 2021-10-25 | $6.27 | $10.63 | 45,600 | — | — |
| 2021-10-22 | $6.25 | $10.59 | 33,200 | — | — |
| 2021-10-21 | $6.18 | $10.47 | 31,600 | — | — |
| 2021-10-20 | $6.10 | $10.34 | 65,900 | — | — |
| 2021-10-19 | $6.05 | $10.25 | 19,200 | — | — |
| 2021-10-18 | $5.90 | $10.00 | 51,000 | — | — |
| 2021-10-15 | $5.84 | $9.90 | 25,500 | — | — |
| 2021-10-14 | $5.70 | $9.66 | 24,500 | — | — |
| 2021-10-13 | $5.69 | $9.64 | 13,500 | — | — |
| 2021-10-12 | $5.67 | $9.61 | 24,500 | — | — |
| 2021-10-11 | $5.67 | $9.61 | 33,700 | — | — |
| 2021-10-08 | $5.65 | $9.57 | 15,100 | — | — |
| 2021-10-07 | $5.56 | $9.42 | 33,600 | — | — |
| 2021-10-06 | $5.39 | $9.13 | 6,100 | — | — |
| 2021-10-05 | $5.44 | $9.22 | 8,900 | — | — |
| 2021-10-04 | $5.38 | $9.12 | 2,400 | — | — |
| 2021-10-01 | $5.39 | $9.13 | 13,600 | — | — |
| 2021-09-30 | $5.37 | $9.10 | 10,000 | — | — |
| 2021-09-29 | $5.33 | $9.03 | 14,700 | — | — |
| 2021-09-28 | $5.38 | $9.12 | 10,500 | — | — |
| 2021-09-27 | $5.40 | $9.15 | 41,400 | — | — |
| 2021-09-24 | $5.61 | $9.51 | 7,800 | — | — |
| 2021-09-23 | $5.59 | $9.47 | 9,100 | — | — |
| 2021-09-22 | $5.62 | $9.52 | 13,300 | — | — |
| 2021-09-21 | $5.50 | $9.32 | 15,500 | — | — |
| 2021-09-20 | $5.52 | $9.35 | 28,500 | — | — |
| 2021-09-17 | $5.48 | $9.29 | 4,100 | — | — |
| 2021-09-16 | $5.50 | $9.32 | 31,400 | — | — |
| 2021-09-15 | $5.53 | $9.37 | 6,800 | — | — |
| 2021-09-14 | $5.57 | $9.44 | 9,100 | — | — |
| 2021-09-13 | $5.59 | $9.47 | 23,000 | — | — |
| 2021-09-10 | $5.55 | $9.41 | 15,300 | — | — |
| 2021-09-09 | $5.45 | $9.24 | 19,600 | — | — |
| 2021-09-08 | $5.53 | $9.37 | 13,600 | — | — |
| 2021-09-07 | $5.56 | $9.42 | 15,800 | — | — |
| 2021-09-03 | $5.55 | $9.41 | 9,000 | — | — |
| 2021-09-02 | $5.50 | $9.32 | 14,600 | — | — |
| 2021-09-01 | $5.60 | $9.49 | 32,200 | — | — |
| 2021-08-31 | $5.52 | $9.35 | 12,900 | — | — |
| 2021-08-30 | $5.50 | $9.32 | 15,300 | — | — |
| 2021-08-27 | $5.49 | $9.30 | 59,600 | — | — |
| 2021-08-26 | $5.52 | $9.35 | 235,700 | — | — |
| 2021-08-25 | $5.60 | $9.49 | 17,900 | — | — |
| 2021-08-24 | $5.58 | $9.46 | 10,600 | — | — |
| 2021-08-23 | $5.57 | $9.44 | 39,300 | — | — |
| 2021-08-20 | $5.42 | $9.19 | 14,100 | — | — |
| 2021-08-19 | $5.36 | $9.08 | 10,000 | — | — |
| 2021-08-18 | $5.62 | $9.52 | 37,400 | — | — |
| 2021-08-17 | $5.56 | $9.42 | 176,900 | — | — |
| 2021-08-16 | $5.72 | $9.69 | 28,000 | — | — |
| 2021-08-13 | $5.67 | $9.61 | 42,900 | — | — |
| 2021-08-12 | $5.64 | $9.56 | 12,900 | — | — |
| 2021-08-11 | $5.62 | $9.52 | 23,900 | — | — |
| 2021-08-10 | $5.65 | $9.57 | 22,800 | — | — |
| 2021-08-09 | $5.79 | $9.81 | 26,300 | — | — |
| 2021-08-06 | $5.84 | $9.90 | 53,500 | — | — |
| 2021-08-05 | $6.04 | $10.24 | 16,100 | — | — |
| 2021-08-04 | $5.95 | $10.08 | 10,200 | — | — |
| 2021-08-03 | $6.09 | $10.32 | 5,500 | — | — |
| 2021-08-02 | $6.12 | $10.37 | 10,100 | — | — |
| 2021-07-30 | $6.18 | $10.47 | 12,300 | — | — |
| 2021-07-29 | $6.35 | $10.76 | 6,200 | — | — |
| 2021-07-28 | $6.34 | $10.74 | 5,100 | — | — |
| 2021-07-27 | $6.42 | $10.88 | 11,800 | — | — |
| 2021-07-26 | $6.36 | $10.78 | 24,300 | — | — |
| 2021-07-23 | $6.10 | $10.34 | 24,900 | — | — |
| 2021-07-22 | $6.10 | $10.34 | 17,100 | — | — |
| 2021-07-21 | $6.14 | $10.41 | 18,300 | — | — |
| 2021-07-20 | $6.26 | $10.61 | 21,300 | — | — |
| 2021-07-19 | $6.12 | $10.37 | 38,700 | — | — |
| 2021-07-16 | $6.22 | $10.54 | 16,300 | — | — |
| 2021-07-15 | $6.25 | $10.59 | 10,100 | — | — |
| 2021-07-14 | $6.22 | $10.54 | 33,700 | — | — |
| 2021-07-13 | $6.35 | $10.76 | 25,500 | — | — |
| 2021-07-12 | $6.44 | $10.91 | 20,000 | — | — |
| 2021-07-09 | $6.24 | $10.57 | 22,900 | — | — |
| 2021-07-08 | $6.29 | $10.66 | 36,100 | — | — |
| 2021-07-07 | $6.28 | $10.64 | 8,600 | — | — |
| 2021-07-06 | $6.33 | $10.73 | 13,200 | — | — |
| 2021-07-02 | $6.41 | $10.86 | 16,800 | — | — |
| 2021-07-01 | $6.45 | $10.93 | 12,000 | — | — |
| 2021-06-30 | $6.55 | $11.10 | 33,900 | — | — |
| 2021-06-29 | $6.39 | $10.83 | 13,800 | — | — |
| 2021-06-28 | $6.55 | $11.10 | 35,400 | — | — |
| 2021-06-25 | $6.38 | $10.81 | 41,200 | — | — |
| 2021-06-24 | $6.25 | $10.59 | 25,400 | — | — |
| 2021-06-23 | $6.20 | $10.51 | 82,600 | — | — |
| 2021-06-22 | $6.38 | $10.81 | 78,000 | — | — |
| 2021-06-21 | $6.73 | $11.41 | 175,600 | — | — |
| 2021-06-18 | $7.70 | $11.26 | 189,700 | — | — |
| 2021-06-17 | $7.80 | $11.41 | 184,800 | — | — |
| 2021-06-16 | $8.10 | $11.85 | 81,400 | — | — |
| 2021-06-15 | $8.16 | $11.93 | 120,800 | — | — |
| 2021-06-14 | $7.89 | $11.54 | 85,300 | — | — |
| 2021-06-11 | $8.04 | $11.76 | 66,600 | — | — |
| 2021-06-10 | $7.94 | $11.61 | 25,400 | — | — |
| 2021-06-09 | $8.00 | $11.70 | 44,100 | — | — |
| 2021-06-08 | $8.00 | $11.70 | 58,300 | — | — |
| 2021-06-07 | $7.81 | $11.42 | 78,300 | — | — |
| 2021-06-04 | $8.00 | $11.70 | 18,900 | — | — |
| 2021-06-03 | $7.78 | $11.38 | 14,900 | — | — |
| 2021-06-02 | $7.65 | $11.19 | 20,200 | — | — |
| 2021-06-01 | $7.66 | $11.20 | 21,400 | — | — |
| 2021-05-28 | $7.48 | $10.94 | 12,900 | — | — |
| 2021-05-27 | $7.11 | $10.40 | 13,500 | — | — |
| 2021-05-26 | $7.00 | $10.24 | 8,400 | — | — |
| 2021-05-25 | $6.88 | $10.06 | 8,100 | — | — |
| 2021-05-24 | $7.12 | $10.41 | 7,000 | — | — |
| 2021-05-21 | $7.23 | $10.57 | 5,700 | — | — |
| 2021-05-20 | $7.70 | $11.26 | 5,500 | — | — |
| 2021-05-19 | $7.45 | $10.90 | 1,500 | — | — |
| 2021-05-18 | $7.70 | $11.26 | 200 | — | — |
| 2021-05-17 | $7.92 | $11.58 | 2,000 | — | — |
| 2021-05-14 | $7.99 | $11.69 | 10,700 | — | — |
| 2021-05-13 | $7.71 | $11.28 | 9,500 | — | — |
| 2021-05-12 | $7.47 | $10.92 | 2,600 | — | — |
| 2021-05-11 | $7.27 | $10.63 | 11,400 | — | — |
| 2021-05-10 | $7.18 | $10.50 | 17,200 | — | — |
| 2021-05-07 | $7.14 | $10.44 | 3,600 | — | — |
| 2021-05-06 | $7.22 | $10.56 | 37,500 | — | — |
| 2021-05-05 | $7.20 | $10.53 | 1,400 | — | — |
| 2021-05-04 | $7.25 | $10.60 | 3,300 | — | — |
| 2021-05-03 | $7.25 | $10.60 | 6,700 | — | — |
| 2021-04-30 | $7.17 | $10.49 | 16,100 | — | — |
| 2021-04-29 | $6.71 | $9.81 | 10,800 | — | — |
| 2021-04-28 | $6.44 | $9.42 | 5,500 | — | — |
| 2021-04-27 | $6.47 | $9.46 | 9,300 | — | — |
| 2021-04-26 | $6.70 | $9.80 | 5,700 | — | — |
| 2021-04-23 | $6.99 | $10.22 | 11,900 | — | — |
| 2021-04-22 | $7.08 | $10.35 | 20,600 | — | — |
| 2021-04-21 | $7.06 | $10.33 | 9,300 | — | — |
| 2021-04-20 | $7.21 | $10.54 | 7,100 | — | — |
| 2021-04-19 | $7.57 | $11.07 | 3,400 | — | — |
| 2021-04-16 | $7.79 | $11.39 | 5,300 | — | — |
| 2021-04-15 | $7.73 | $11.30 | 7,400 | — | — |
| 2021-04-14 | $7.50 | $10.97 | 11,400 | — | — |
| 2021-04-13 | $7.85 | $11.48 | 600 | — | — |
| 2021-04-12 | $7.77 | $11.36 | 500 | — | — |
| 2021-04-09 | $7.76 | $11.35 | 200 | — | — |
| 2021-04-08 | $7.71 | $11.28 | 5,900 | — | — |
| 2021-04-07 | $7.95 | $11.63 | 7,100 | — | — |
| 2021-04-06 | $8.06 | $11.79 | 900 | — | — |
| 2021-04-05 | $7.76 | $11.35 | 1,100 | — | — |
| 2021-04-01 | $7.98 | $11.67 | 3,300 | — | — |
| 2021-03-31 | $7.80 | $11.41 | 1,700 | — | — |
| 2021-03-30 | $7.75 | $11.33 | 1,700 | — | — |
| 2021-03-29 | $7.88 | $11.52 | 8,500 | — | — |
| 2021-03-26 | $7.93 | $11.60 | 3,700 | — | — |
| 2021-03-25 | $8.24 | $12.05 | 4,300 | — | — |
| 2021-03-24 | $8.35 | $12.21 | 4,600 | — | — |
| 2021-03-23 | $8.34 | $12.20 | 4,400 | — | — |
| 2021-03-22 | $8.10 | $11.85 | 1,600 | — | — |
| 2021-03-19 | $8.07 | $11.80 | 400 | — | — |
| 2021-03-18 | $8.08 | $11.82 | 400 | — | — |
| 2021-03-17 | $8.07 | $11.80 | 0 | — | — |
| 2021-03-16 | $8.07 | $11.80 | 700 | — | — |
| 2021-03-15 | $8.09 | $11.83 | 1,700 | — | — |
| 2021-03-12 | $8.02 | $11.73 | 1,000 | — | — |
| 2021-03-11 | $8.00 | $11.70 | 1,100 | — | — |
| 2021-03-10 | $8.23 | $12.04 | 3,300 | — | — |
| 2021-03-09 | $8.91 | $13.03 | 15,100 | — | — |
| 2021-03-08 | $8.20 | $11.99 | 1,100 | — | — |
| 2021-03-05 | $8.01 | $11.71 | 600 | — | — |
| 2021-03-04 | $8.06 | $11.79 | 71,300 | — | — |
| 2021-03-03 | $8.67 | $12.68 | 3,300 | — | — |
| 2021-03-02 | $8.50 | $12.43 | 30,300 | — | — |
| 2021-03-01 | $8.48 | $12.40 | 2,800 | — | — |
| 2021-02-26 | $8.45 | $12.36 | 32,300 | — | — |
| 2021-02-25 | $8.15 | $11.92 | 1,100 | — | — |
| 2021-02-24 | $8.12 | $11.88 | 800 | — | — |
| 2021-02-23 | $8.30 | $12.14 | 9,800 | — | — |
| 2021-02-22 | $8.70 | $12.72 | 2,200 | — | — |
| 2021-02-19 | $8.30 | $12.14 | 400 | — | — |
| 2021-02-18 | $8.31 | $12.15 | 1,300 | — | — |
| 2021-02-17 | $8.36 | $12.23 | 1,800 | — | — |
| 2021-02-16 | $8.88 | $12.99 | 1,600 | — | — |
| 2021-02-12 | $8.64 | $12.64 | 1,200 | — | — |
| 2021-02-11 | $8.77 | $12.83 | 500 | — | — |
| 2021-02-10 | $8.51 | $12.45 | 500 | — | — |
| 2021-02-09 | $8.77 | $12.83 | 500 | — | — |
| 2021-02-08 | $8.53 | $12.47 | 1,700 | — | — |
| 2021-02-05 | $8.43 | $12.33 | 1,300 | — | — |
| 2021-02-04 | $8.50 | $12.43 | 500 | — | — |
| 2021-02-03 | $8.40 | $12.28 | 1,800 | — | — |
| 2021-02-02 | $8.05 | $11.77 | 3,200 | — | — |
| 2021-02-01 | $7.75 | $11.33 | 2,900 | — | — |
| 2021-01-29 | $8.06 | $11.79 | 500 | — | — |
| 2021-01-28 | $8.10 | $11.85 | 300 | — | — |
| 2021-01-27 | $8.15 | $11.92 | 1,700 | — | — |
| 2021-01-26 | $8.05 | $11.77 | 4,900 | — | — |
| 2021-01-25 | $8.60 | $12.58 | 3,500 | — | — |
| 2021-01-22 | $7.97 | $11.66 | 1,000 | — | — |
| 2021-01-21 | $8.12 | $11.88 | 3,700 | — | — |
| 2021-01-20 | $8.03 | $11.74 | 1,600 | — | — |
| 2021-01-19 | $8.11 | $11.86 | 5,100 | — | — |
| 2021-01-15 | $7.93 | $11.60 | 400 | — | — |
| 2021-01-14 | $7.93 | $11.60 | 600 | — | — |
| 2021-01-13 | $8.00 | $11.70 | 4,400 | — | — |
| 2021-01-12 | $7.74 | $11.32 | 200 | — | — |
| 2021-01-11 | $7.34 | $10.73 | 2,700 | — | — |
| 2021-01-08 | $8.00 | $11.70 | 1,600 | — | — |
| 2021-01-07 | $7.56 | $11.06 | 1,100 | — | — |
| 2021-01-06 | $7.51 | $10.98 | 1,000 | — | — |
| 2021-01-05 | $7.47 | $10.92 | 0 | — | — |
| 2021-01-04 | $7.47 | $10.92 | 1,400 | — | — |