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
- 2017-05-30 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 | $5.13 | $5.13 | 17,400 | — | — |
| 2021-12-30 | $5.42 | $5.42 | 16,000 | — | — |
| 2021-12-29 | $6.10 | $6.10 | 400 | — | — |
| 2021-12-28 | $6.16 | $6.16 | 10,200 | — | — |
| 2021-12-27 | $6.19 | $6.19 | 3,200 | — | — |
| 2021-12-23 | $6.39 | $6.39 | 19,800 | — | — |
| 2021-12-22 | $5.85 | $5.85 | 2,800 | — | — |
| 2021-12-21 | $5.87 | $5.87 | 3,300 | — | — |
| 2021-12-20 | $5.50 | $5.50 | 7,400 | — | — |
| 2021-12-17 | $5.88 | $5.88 | 3,000 | — | — |
| 2021-12-16 | $5.96 | $5.96 | 11,200 | — | — |
| 2021-12-15 | $6.32 | $6.32 | 25,200 | — | — |
| 2021-12-14 | $5.81 | $5.81 | 13,200 | — | — |
| 2021-12-13 | $5.30 | $5.30 | 8,900 | — | — |
| 2021-12-10 | $4.90 | $4.90 | 8,800 | — | — |
| 2021-12-09 | $4.99 | $4.99 | 21,200 | — | — |
| 2021-12-08 | $4.33 | $4.33 | 20,200 | — | — |
| 2021-12-07 | $4.35 | $4.35 | 13,700 | — | — |
| 2021-12-06 | $4.35 | $4.35 | 13,000 | — | — |
| 2021-12-03 | $4.24 | $4.24 | 6,700 | — | — |
| 2021-12-02 | $4.35 | $4.35 | 21,400 | — | — |
| 2021-12-01 | $4.72 | $4.72 | 14,600 | — | — |
| 2021-11-30 | $4.68 | $4.68 | 22,300 | — | — |
| 2021-11-29 | $5.07 | $5.07 | 6,600 | — | — |
| 2021-11-26 | $5.21 | $5.21 | 7,000 | — | — |
| 2021-11-24 | $5.26 | $5.26 | 4,700 | — | — |
| 2021-11-23 | $5.19 | $5.19 | 11,100 | — | — |
| 2021-11-22 | $5.71 | $5.71 | 18,000 | — | — |
| 2021-11-19 | $6.01 | $6.01 | 4,600 | — | — |
| 2021-11-18 | $6.39 | $6.39 | 7,800 | — | — |
| 2021-11-17 | $6.97 | $6.97 | 8,300 | — | — |
| 2021-11-16 | $7.02 | $7.02 | 19,200 | — | — |
| 2021-11-15 | $6.88 | $6.88 | 39,200 | — | — |
| 2021-11-12 | $6.50 | $6.50 | 23,200 | — | — |
| 2021-11-11 | $6.40 | $6.40 | 26,000 | — | — |
| 2021-11-10 | $6.59 | $6.59 | 8,700 | — | — |
| 2021-11-09 | $6.41 | $6.41 | 70,300 | — | — |
| 2021-11-08 | $6.17 | $6.17 | 62,900 | — | — |
| 2021-11-05 | $5.10 | $5.10 | 5,900 | — | — |
| 2021-11-04 | $5.22 | $5.22 | 5,800 | — | — |
| 2021-11-03 | $5.42 | $5.42 | 9,900 | — | — |
| 2021-11-02 | $5.38 | $5.38 | 10,000 | — | — |
| 2021-11-01 | $5.36 | $5.36 | 3,400 | — | — |
| 2021-10-29 | $5.35 | $5.35 | 15,900 | — | — |
| 2021-10-28 | $5.65 | $5.65 | 27,000 | — | — |
| 2021-10-27 | $6.04 | $6.04 | 7,900 | — | — |
| 2021-10-26 | $5.91 | $5.91 | 7,600 | — | — |
| 2021-10-25 | $6.14 | $6.14 | 10,100 | — | — |
| 2021-10-22 | $6.31 | $6.31 | 57,700 | — | — |
| 2021-10-21 | $5.96 | $5.96 | 600 | — | — |
| 2021-10-20 | $6.00 | $6.00 | 3,200 | — | — |
| 2021-10-19 | $6.01 | $6.01 | 4,300 | — | — |
| 2021-10-18 | $5.86 | $5.86 | 10,800 | — | — |
| 2021-10-15 | $6.04 | $6.04 | 700 | — | — |
| 2021-10-14 | $6.20 | $6.20 | 6,600 | — | — |
| 2021-10-13 | $6.09 | $6.09 | 4,200 | — | — |
| 2021-10-12 | $6.03 | $6.03 | 3,900 | — | — |
| 2021-10-11 | $5.86 | $5.86 | 3,600 | — | — |
| 2021-10-08 | $6.00 | $6.00 | 8,500 | — | — |
| 2021-10-07 | $6.08 | $6.08 | 2,600 | — | — |
| 2021-10-06 | $6.19 | $6.19 | 1,000 | — | — |
| 2021-10-05 | $6.23 | $6.23 | 900 | — | — |
| 2021-10-04 | $6.24 | $6.24 | 1,500 | — | — |
| 2021-10-01 | $6.22 | $6.22 | 1,000 | — | — |
| 2021-09-30 | $6.19 | $6.19 | 900 | — | — |
| 2021-09-29 | $6.15 | $6.15 | 1,200 | — | — |
| 2021-09-28 | $6.20 | $6.20 | 5,100 | — | — |
| 2021-09-27 | $6.27 | $6.27 | 1,300 | — | — |
| 2021-09-24 | $6.27 | $6.27 | 900 | — | — |
| 2021-09-23 | $6.34 | $6.34 | 2,300 | — | — |
| 2021-09-22 | $6.31 | $6.31 | 3,100 | — | — |
| 2021-09-21 | $6.13 | $6.13 | 2,500 | — | — |
| 2021-09-20 | $6.06 | $6.06 | 7,500 | — | — |
| 2021-09-17 | $6.10 | $6.10 | 11,400 | — | — |
| 2021-09-16 | $6.01 | $6.01 | 2,700 | — | — |
| 2021-09-15 | $6.16 | $6.16 | 4,800 | — | — |
| 2021-09-14 | $6.50 | $6.50 | 8,800 | — | — |
| 2021-09-13 | $6.50 | $6.50 | 2,600 | — | — |
| 2021-09-10 | $6.65 | $6.65 | 3,200 | — | — |
| 2021-09-09 | $6.60 | $6.60 | 4,000 | — | — |
| 2021-09-08 | $6.73 | $6.73 | 13,900 | — | — |
| 2021-09-07 | $6.61 | $6.61 | 8,200 | — | — |
| 2021-09-03 | $6.68 | $6.68 | 26,800 | — | — |
| 2021-09-02 | $5.85 | $5.85 | 26,300 | — | — |
| 2021-09-01 | $6.38 | $6.38 | 11,200 | — | — |
| 2021-08-31 | $6.31 | $6.31 | 14,400 | — | — |
| 2021-08-30 | $6.54 | $6.54 | 18,000 | — | — |
| 2021-08-27 | $6.62 | $6.62 | 22,500 | — | — |
| 2021-08-26 | $6.18 | $6.18 | 5,200 | — | — |
| 2021-08-25 | $6.31 | $6.31 | 13,600 | — | — |
| 2021-08-24 | $5.82 | $5.82 | 8,500 | — | — |
| 2021-08-23 | $5.32 | $5.32 | 7,000 | — | — |
| 2021-08-20 | $5.27 | $5.27 | 11,400 | — | — |
| 2021-08-19 | $5.22 | $5.22 | 8,900 | — | — |
| 2021-08-18 | $5.30 | $5.30 | 17,700 | — | — |
| 2021-08-17 | $5.58 | $5.58 | 28,800 | — | — |
| 2021-08-16 | $5.90 | $5.90 | 39,000 | — | — |
| 2021-08-13 | $6.08 | $6.08 | 191,000 | — | — |
| 2021-08-12 | $8.51 | $8.51 | 9,600 | — | — |
| 2021-08-11 | $7.46 | $7.46 | 1,800 | — | — |
| 2021-08-10 | $7.77 | $7.77 | 2,400 | — | — |
| 2021-08-09 | $7.54 | $7.54 | 6,100 | — | — |
| 2021-08-06 | $7.36 | $7.36 | 8,500 | — | — |
| 2021-08-05 | $7.35 | $7.35 | 4,700 | — | — |
| 2021-08-04 | $7.62 | $7.62 | 1,200 | — | — |
| 2021-08-03 | $7.61 | $7.61 | 3,000 | — | — |
| 2021-08-02 | $7.59 | $7.59 | 3,000 | — | — |
| 2021-07-30 | $7.90 | $7.90 | 600 | — | — |
| 2021-07-29 | $7.99 | $7.99 | 7,200 | — | — |
| 2021-07-28 | $8.15 | $8.15 | 8,400 | — | — |
| 2021-07-27 | $8.29 | $8.29 | 2,200 | — | — |
| 2021-07-26 | $7.99 | $7.99 | 3,800 | — | — |
| 2021-07-23 | $8.23 | $8.23 | 7,500 | — | — |
| 2021-07-22 | $8.72 | $8.72 | 800 | — | — |
| 2021-07-21 | $8.41 | $8.41 | 38,000 | — | — |
| 2021-07-20 | $8.17 | $8.17 | 10,700 | — | — |
| 2021-07-19 | $7.71 | $7.71 | 24,100 | — | — |
| 2021-07-16 | $7.75 | $7.75 | 8,100 | — | — |
| 2021-07-15 | $8.10 | $8.10 | 25,500 | — | — |
| 2021-07-14 | $8.02 | $8.02 | 35,800 | — | — |
| 2021-07-13 | $9.27 | $9.27 | 11,400 | — | — |
| 2021-07-12 | $9.63 | $9.63 | 15,000 | — | — |
| 2021-07-09 | $9.85 | $9.85 | 16,200 | — | — |
| 2021-07-08 | $10.06 | $10.06 | 15,200 | — | — |
| 2021-07-07 | $10.20 | $10.20 | 7,200 | — | — |
| 2021-07-06 | $10.34 | $10.34 | 50,500 | — | — |
| 2021-07-02 | $10.31 | $10.31 | 21,500 | — | — |
| 2021-07-01 | $10.26 | $10.26 | 17,600 | — | — |
| 2021-06-30 | $10.26 | $10.26 | 7,000 | — | — |
| 2021-06-29 | $10.32 | $10.32 | 8,400 | — | — |
| 2021-06-28 | $10.57 | $10.57 | 6,800 | — | — |
| 2021-06-25 | $10.80 | $10.80 | 25,200 | — | — |
| 2021-06-24 | $10.83 | $10.83 | 85,600 | — | — |
| 2021-06-23 | $9.93 | $9.93 | 3,100 | — | — |
| 2021-06-22 | $10.06 | $10.06 | 18,800 | — | — |
| 2021-06-21 | $10.52 | $10.52 | 18,400 | — | — |
| 2021-06-18 | $10.90 | $10.90 | 23,500 | — | — |
| 2021-06-17 | $10.37 | $10.37 | 29,000 | — | — |
| 2021-06-16 | $10.33 | $10.33 | 23,800 | — | — |
| 2021-06-15 | $10.70 | $10.70 | 23,500 | — | — |
| 2021-06-14 | $10.61 | $10.61 | 59,300 | — | — |
| 2021-06-11 | $9.98 | $9.98 | 19,900 | — | — |
| 2021-06-10 | $9.76 | $9.76 | 15,700 | — | — |
| 2021-06-09 | $9.59 | $9.59 | 4,200 | — | — |
| 2021-06-08 | $9.72 | $9.72 | 11,300 | — | — |
| 2021-06-07 | $9.81 | $9.81 | 6,600 | — | — |
| 2021-06-04 | $9.84 | $9.84 | 6,100 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 9,100 | — | — |
| 2021-06-02 | $9.81 | $9.81 | 12,500 | — | — |
| 2021-06-01 | $9.75 | $9.75 | 22,700 | — | — |
| 2021-05-28 | $9.75 | $9.75 | 25,900 | — | — |
| 2021-05-27 | $9.88 | $9.88 | 42,900 | — | — |
| 2021-05-26 | $8.68 | $8.68 | 48,700 | — | — |
| 2021-05-25 | $9.87 | $9.87 | 30,300 | — | — |
| 2021-05-24 | $9.52 | $9.52 | 3,800 | — | — |
| 2021-05-21 | $9.31 | $9.31 | 1,200 | — | — |
| 2021-05-20 | $9.30 | $9.30 | 10,100 | — | — |
| 2021-05-19 | $9.30 | $9.30 | 10,200 | — | — |
| 2021-05-18 | $9.08 | $9.08 | 6,400 | — | — |
| 2021-05-17 | $9.02 | $9.02 | 10,600 | — | — |
| 2021-05-14 | $9.75 | $9.75 | 30,100 | — | — |
| 2021-05-13 | $8.91 | $8.91 | 4,700 | — | — |
| 2021-05-12 | $8.78 | $8.78 | 15,300 | — | — |
| 2021-05-11 | $9.20 | $9.20 | 15,300 | — | — |
| 2021-05-10 | $9.45 | $9.45 | 16,800 | — | — |
| 2021-05-07 | $10.13 | $10.13 | 9,500 | — | — |
| 2021-05-06 | $9.94 | $9.94 | 48,100 | — | — |
| 2021-05-05 | $9.01 | $9.01 | 7,100 | — | — |
| 2021-05-04 | $9.00 | $9.00 | 9,200 | — | — |
| 2021-05-03 | $9.06 | $9.06 | 12,200 | — | — |
| 2021-04-30 | $9.00 | $9.00 | 16,100 | — | — |
| 2021-04-29 | $9.75 | $9.75 | 15,000 | — | — |
| 2021-04-28 | $9.45 | $9.45 | 9,200 | — | — |
| 2021-04-27 | $9.48 | $9.48 | 4,800 | — | — |
| 2021-04-26 | $9.75 | $9.75 | 12,800 | — | — |
| 2021-04-23 | $10.25 | $10.25 | 23,700 | — | — |
| 2021-04-22 | $9.07 | $9.07 | 13,900 | — | — |
| 2021-04-21 | $8.55 | $8.55 | 14,700 | — | — |
| 2021-04-20 | $8.16 | $8.16 | 22,300 | — | — |
| 2021-04-19 | $8.03 | $8.03 | 21,900 | — | — |
| 2021-04-16 | $8.22 | $8.22 | 42,700 | — | — |
| 2021-04-15 | $9.00 | $9.00 | 38,600 | — | — |
| 2021-04-14 | $9.52 | $9.52 | 24,400 | — | — |
| 2021-04-13 | $10.28 | $10.28 | 19,500 | — | — |
| 2021-04-12 | $10.65 | $10.65 | 28,600 | — | — |
| 2021-04-09 | $11.11 | $11.11 | 12,300 | — | — |
| 2021-04-08 | $11.28 | $11.28 | 20,900 | — | — |
| 2021-04-07 | $10.95 | $10.95 | 22,100 | — | — |
| 2021-04-06 | $11.32 | $11.32 | 33,500 | — | — |
| 2021-04-05 | $10.80 | $10.80 | 19,200 | — | — |
| 2021-04-01 | $10.70 | $10.70 | 77,500 | — | — |
| 2021-03-31 | $10.92 | $10.92 | 58,600 | — | — |
| 2021-03-30 | $9.34 | $9.34 | 39,100 | — | — |
| 2021-03-29 | $9.53 | $9.53 | 191,400 | — | — |
| 2021-03-26 | $10.45 | $10.45 | 137,800 | — | — |
| 2021-03-25 | $8.63 | $8.63 | 49,000 | — | — |
| 2021-03-24 | $9.48 | $9.48 | 153,800 | — | — |
| 2021-03-23 | $8.02 | $8.02 | 47,600 | — | — |
| 2021-03-22 | $7.95 | $7.95 | 36,000 | — | — |
| 2021-03-19 | $8.07 | $8.07 | 82,500 | — | — |
| 2021-03-18 | $7.16 | $7.16 | 51,900 | — | — |
| 2021-03-17 | $7.50 | $7.50 | 40,700 | — | — |
| 2021-03-16 | $7.43 | $7.43 | 11,300 | — | — |
| 2021-03-15 | $7.42 | $7.42 | 49,700 | — | — |
| 2021-03-12 | $6.87 | $6.87 | 22,100 | — | — |
| 2021-03-11 | $7.21 | $7.21 | 48,900 | — | — |
| 2021-03-10 | $6.96 | $6.96 | 61,100 | — | — |
| 2021-03-09 | $6.55 | $6.55 | 15,100 | — | — |
| 2021-03-08 | $6.18 | $6.18 | 27,500 | — | — |
| 2021-03-05 | $6.36 | $6.36 | 24,300 | — | — |
| 2021-03-04 | $6.23 | $6.23 | 19,100 | — | — |
| 2021-03-03 | $6.49 | $6.49 | 29,000 | — | — |
| 2021-03-02 | $6.85 | $6.85 | 59,000 | — | — |
| 2021-03-01 | $6.31 | $6.31 | 38,400 | — | — |
| 2021-02-26 | $6.03 | $6.03 | 23,200 | — | — |
| 2021-02-25 | $5.80 | $5.80 | 38,400 | — | — |
| 2021-02-24 | $6.12 | $6.12 | 13,300 | — | — |
| 2021-02-23 | $6.18 | $6.18 | 38,500 | — | — |
| 2021-02-22 | $7.07 | $7.07 | 38,200 | — | — |
| 2021-02-19 | $7.28 | $7.28 | 82,100 | — | — |
| 2021-02-18 | $7.17 | $7.17 | 98,200 | — | — |
| 2021-02-17 | $6.84 | $6.84 | 52,800 | — | — |
| 2021-02-16 | $6.68 | $6.68 | 77,500 | — | — |
| 2021-02-12 | $6.70 | $6.70 | 172,500 | — | — |
| 2021-02-11 | $6.20 | $6.20 | 150,800 | — | — |
| 2021-02-10 | $5.55 | $5.55 | 35,300 | — | — |
| 2021-02-09 | $5.24 | $5.24 | 40,600 | — | — |
| 2021-02-08 | $5.56 | $5.56 | 42,100 | — | — |
| 2021-02-05 | $5.24 | $5.24 | 179,700 | — | — |
| 2021-02-04 | $4.95 | $4.95 | 35,300 | — | — |
| 2021-02-03 | $4.96 | $4.96 | 40,200 | — | — |
| 2021-02-02 | $5.09 | $5.09 | 41,500 | — | — |
| 2021-02-01 | $4.84 | $4.84 | 17,300 | — | — |
| 2021-01-29 | $4.90 | $4.90 | 16,100 | — | — |
| 2021-01-28 | $4.92 | $4.92 | 77,400 | — | — |
| 2021-01-27 | $4.97 | $4.97 | 92,500 | — | — |
| 2021-01-26 | $5.23 | $5.23 | 46,300 | — | — |
| 2021-01-25 | $5.21 | $5.21 | 23,700 | — | — |
| 2021-01-22 | $5.29 | $5.29 | 34,000 | — | — |
| 2021-01-21 | $5.20 | $5.20 | 32,500 | — | — |
| 2021-01-20 | $5.53 | $5.53 | 37,600 | — | — |
| 2021-01-19 | $5.59 | $5.59 | 33,100 | — | — |
| 2021-01-15 | $5.66 | $5.66 | 78,600 | — | — |
| 2021-01-14 | $5.35 | $5.35 | 78,400 | — | — |
| 2021-01-13 | $4.75 | $4.75 | 9,500 | — | — |
| 2021-01-12 | $4.85 | $4.85 | 16,300 | — | — |
| 2021-01-11 | $4.56 | $4.56 | 20,200 | — | — |
| 2021-01-08 | $4.77 | $4.77 | 28,600 | — | — |
| 2021-01-07 | $4.37 | $4.37 | 84,400 | — | — |
| 2021-01-06 | $5.28 | $5.28 | 169,800 | — | — |
| 2021-01-05 | $4.29 | $4.29 | 4,900 | — | — |
| 2021-01-04 | $4.17 | $4.17 | 7,500 | — | — |