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
- 2020-10-08 to 2026-09-01
- 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 | $6.30 | $6.30 | 7,700 | — | — |
| 2021-12-30 | $6.28 | $6.28 | 9,900 | — | — |
| 2021-12-29 | $5.90 | $5.90 | 7,800 | — | — |
| 2021-12-28 | $5.47 | $5.47 | 8,300 | — | — |
| 2021-12-27 | $6.21 | $6.21 | 4,100 | — | — |
| 2021-12-23 | $6.67 | $6.67 | 7,400 | — | — |
| 2021-12-22 | $6.82 | $6.82 | 8,200 | — | — |
| 2021-12-21 | $6.79 | $6.79 | 11,500 | — | — |
| 2021-12-20 | $6.66 | $6.66 | 4,400 | — | — |
| 2021-12-17 | $6.60 | $6.60 | 51,300 | — | — |
| 2021-12-16 | $6.49 | $6.49 | 34,500 | — | — |
| 2021-12-15 | $5.87 | $5.87 | 24,600 | — | — |
| 2021-12-14 | $6.10 | $6.10 | 26,400 | — | — |
| 2021-12-13 | $6.07 | $6.07 | 70,100 | — | — |
| 2021-12-10 | $5.39 | $5.39 | 43,300 | — | — |
| 2021-12-09 | $5.63 | $5.63 | 34,200 | — | — |
| 2021-12-08 | $5.65 | $5.65 | 192,000 | — | — |
| 2021-12-07 | $4.50 | $4.50 | 20,900 | — | — |
| 2021-12-06 | $4.10 | $4.10 | 3,000 | — | — |
| 2021-12-03 | $4.24 | $4.24 | 8,100 | — | — |
| 2021-12-02 | $4.70 | $4.70 | 4,000 | — | — |
| 2021-12-01 | $4.75 | $4.75 | 40,900 | — | — |
| 2021-11-30 | $5.02 | $5.02 | 11,900 | — | — |
| 2021-11-29 | $5.39 | $5.39 | 1,500 | — | — |
| 2021-11-26 | $5.22 | $5.22 | 300 | — | — |
| 2021-11-24 | $5.54 | $5.54 | 500 | — | — |
| 2021-11-23 | $5.44 | $5.44 | 46,300 | — | — |
| 2021-11-22 | $5.75 | $5.75 | 19,200 | — | — |
| 2021-11-19 | $5.80 | $5.80 | 5,800 | — | — |
| 2021-11-18 | $5.97 | $5.97 | 10,900 | — | — |
| 2021-11-17 | $5.98 | $5.98 | 2,200 | — | — |
| 2021-11-16 | $5.97 | $5.97 | 11,500 | — | — |
| 2021-11-15 | $6.12 | $6.12 | 4,300 | — | — |
| 2021-11-12 | $6.25 | $6.25 | 8,200 | — | — |
| 2021-11-11 | $5.85 | $5.85 | 20,400 | — | — |
| 2021-11-10 | $5.90 | $5.90 | 15,600 | — | — |
| 2021-11-09 | $6.20 | $6.20 | 22,900 | — | — |
| 2021-11-08 | $6.30 | $6.30 | 18,100 | — | — |
| 2021-11-05 | $6.18 | $6.18 | 5,600 | — | — |
| 2021-11-04 | $5.97 | $5.97 | 1,900 | — | — |
| 2021-11-03 | $5.96 | $5.96 | 4,200 | — | — |
| 2021-11-02 | $6.01 | $6.01 | 6,500 | — | — |
| 2021-11-01 | $5.88 | $5.88 | 8,000 | — | — |
| 2021-10-29 | $5.80 | $5.80 | 6,400 | — | — |
| 2021-10-28 | $5.80 | $5.80 | 11,100 | — | — |
| 2021-10-27 | $5.62 | $5.62 | 13,700 | — | — |
| 2021-10-26 | $5.96 | $5.96 | 44,900 | — | — |
| 2021-10-25 | $5.50 | $5.50 | 19,500 | — | — |
| 2021-10-22 | $5.60 | $5.60 | 9,700 | — | — |
| 2021-10-21 | $5.75 | $5.75 | 9,900 | — | — |
| 2021-10-20 | $5.53 | $5.53 | 2,400 | — | — |
| 2021-10-19 | $5.57 | $5.57 | 13,000 | — | — |
| 2021-10-18 | $5.51 | $5.51 | 13,700 | — | — |
| 2021-10-15 | $5.45 | $5.45 | 2,700 | — | — |
| 2021-10-14 | $5.37 | $5.37 | 34,100 | — | — |
| 2021-10-13 | $6.09 | $6.09 | 14,800 | — | — |
| 2021-10-12 | $6.30 | $6.30 | 5,500 | — | — |
| 2021-10-11 | $6.45 | $6.45 | 4,500 | — | — |
| 2021-10-08 | $6.41 | $6.41 | 500 | — | — |
| 2021-10-07 | $6.35 | $6.35 | 37,300 | — | — |
| 2021-10-06 | $6.22 | $6.22 | 61,500 | — | — |
| 2021-10-05 | $6.54 | $6.54 | 4,000 | — | — |
| 2021-10-04 | $6.57 | $6.57 | 9,300 | — | — |
| 2021-10-01 | $6.70 | $6.70 | 1,300 | — | — |
| 2021-09-30 | $6.96 | $6.96 | 800 | — | — |
| 2021-09-29 | $6.75 | $6.75 | 6,100 | — | — |
| 2021-09-28 | $6.75 | $6.75 | 13,500 | — | — |
| 2021-09-27 | $7.50 | $7.50 | 11,100 | — | — |
| 2021-09-24 | $7.68 | $7.68 | 4,200 | — | — |
| 2021-09-23 | $7.55 | $7.55 | 4,400 | — | — |
| 2021-09-22 | $7.52 | $7.52 | 4,400 | — | — |
| 2021-09-21 | $7.57 | $7.57 | 8,600 | — | — |
| 2021-09-20 | $7.45 | $7.45 | 35,100 | — | — |
| 2021-09-17 | $8.25 | $8.25 | 54,700 | — | — |
| 2021-09-16 | $9.23 | $9.23 | 29,900 | — | — |
| 2021-09-15 | $8.80 | $8.80 | 18,100 | — | — |
| 2021-09-14 | $9.08 | $9.08 | 21,100 | — | — |
| 2021-09-13 | $8.93 | $8.93 | 55,100 | — | — |
| 2021-09-10 | $8.99 | $8.99 | 29,900 | — | — |
| 2021-09-09 | $9.18 | $9.18 | 47,500 | — | — |
| 2021-09-08 | $9.18 | $9.18 | 52,300 | — | — |
| 2021-09-07 | $8.58 | $8.58 | 36,400 | — | — |
| 2021-09-03 | $8.40 | $8.40 | 18,400 | — | — |
| 2021-09-02 | $8.35 | $8.35 | 4,200 | — | — |
| 2021-09-01 | $8.18 | $8.18 | 81,500 | — | — |
| 2021-08-31 | $8.25 | $8.25 | 6,100 | — | — |
| 2021-08-30 | $8.18 | $8.18 | 17,500 | — | — |
| 2021-08-27 | $8.10 | $8.10 | 2,400 | — | — |
| 2021-08-26 | $8.38 | $8.38 | 15,900 | — | — |
| 2021-08-25 | $8.04 | $8.04 | 7,700 | — | — |
| 2021-08-24 | $8.15 | $8.15 | 23,700 | — | — |
| 2021-08-23 | $8.15 | $8.15 | 4,200 | — | — |
| 2021-08-20 | $7.98 | $7.98 | 17,400 | — | — |
| 2021-08-19 | $7.86 | $7.86 | 7,100 | — | — |
| 2021-08-18 | $7.96 | $7.96 | 24,000 | — | — |
| 2021-08-17 | $7.74 | $7.74 | 8,000 | — | — |
| 2021-08-16 | $8.35 | $8.35 | 1,200 | — | — |
| 2021-08-13 | $7.93 | $7.93 | 2,700 | — | — |
| 2021-08-12 | $8.35 | $8.35 | 4,300 | — | — |
| 2021-08-11 | $8.42 | $8.42 | 11,200 | — | — |
| 2021-08-10 | $8.11 | $8.11 | 40,100 | — | — |
| 2021-08-09 | $8.30 | $8.30 | 69,400 | — | — |
| 2021-08-06 | $8.12 | $8.12 | 75,700 | — | — |
| 2021-08-05 | $8.05 | $8.05 | 9,300 | — | — |
| 2021-08-04 | $8.23 | $8.23 | 1,100 | — | — |
| 2021-08-03 | $8.28 | $8.28 | 40,700 | — | — |
| 2021-08-02 | $8.26 | $8.26 | 4,900 | — | — |
| 2021-07-30 | $8.49 | $8.49 | 14,000 | — | — |
| 2021-07-29 | $8.23 | $8.23 | 33,500 | — | — |
| 2021-07-28 | $8.36 | $8.36 | 10,600 | — | — |
| 2021-07-27 | $8.55 | $8.55 | 15,900 | — | — |
| 2021-07-26 | $8.65 | $8.65 | 17,300 | — | — |
| 2021-07-23 | $8.64 | $8.64 | 14,600 | — | — |
| 2021-07-22 | $8.21 | $8.21 | 15,300 | — | — |
| 2021-07-21 | $7.76 | $7.76 | 33,500 | — | — |
| 2021-07-20 | $7.56 | $7.56 | 18,900 | — | — |
| 2021-07-19 | $7.62 | $7.62 | 6,800 | — | — |
| 2021-07-16 | $7.55 | $7.55 | 8,600 | — | — |
| 2021-07-15 | $7.55 | $7.55 | 15,200 | — | — |
| 2021-07-14 | $7.64 | $7.64 | 2,200 | — | — |
| 2021-07-13 | $7.66 | $7.66 | 42,700 | — | — |
| 2021-07-12 | $7.70 | $7.70 | 11,800 | — | — |
| 2021-07-09 | $8.03 | $8.03 | 11,200 | — | — |
| 2021-07-08 | $7.91 | $7.91 | 19,900 | — | — |
| 2021-07-07 | $8.70 | $8.70 | 9,200 | — | — |
| 2021-07-06 | $8.66 | $8.66 | 11,500 | — | — |
| 2021-07-02 | $9.10 | $9.10 | 15,000 | — | — |
| 2021-07-01 | $9.52 | $9.52 | 4,700 | — | — |
| 2021-06-30 | $9.61 | $9.61 | 51,000 | — | — |
| 2021-06-29 | $10.26 | $10.26 | 6,200 | — | — |
| 2021-06-28 | $10.56 | $10.56 | 10,700 | — | — |
| 2021-06-25 | $10.77 | $10.77 | 197,000 | — | — |
| 2021-06-24 | $10.18 | $10.18 | 17,800 | — | — |
| 2021-06-23 | $10.38 | $10.38 | 25,100 | — | — |
| 2021-06-22 | $10.20 | $10.20 | 25,600 | — | — |
| 2021-06-21 | $10.32 | $10.32 | 19,300 | — | — |
| 2021-06-18 | $10.62 | $10.62 | 25,000 | — | — |
| 2021-06-17 | $10.42 | $10.42 | 39,800 | — | — |
| 2021-06-16 | $10.00 | $10.00 | 14,800 | — | — |
| 2021-06-15 | $9.87 | $9.87 | 11,800 | — | — |
| 2021-06-14 | $10.17 | $10.17 | 16,500 | — | — |
| 2021-06-11 | $10.59 | $10.59 | 27,400 | — | — |
| 2021-06-10 | $11.22 | $11.22 | 22,900 | — | — |
| 2021-06-09 | $10.98 | $10.98 | 30,500 | — | — |
| 2021-06-08 | $10.48 | $10.48 | 15,800 | — | — |
| 2021-06-07 | $10.41 | $10.41 | 22,700 | — | — |
| 2021-06-04 | $11.45 | $11.45 | 24,300 | — | — |
| 2021-06-03 | $12.63 | $12.63 | 13,100 | — | — |
| 2021-06-02 | $12.56 | $12.56 | 16,400 | — | — |
| 2021-06-01 | $12.37 | $12.37 | 14,000 | — | — |
| 2021-05-28 | $12.55 | $12.55 | 18,300 | — | — |
| 2021-05-27 | $12.39 | $12.39 | 7,400 | — | — |
| 2021-05-26 | $12.34 | $12.34 | 8,700 | — | — |
| 2021-05-25 | $12.13 | $12.13 | 17,800 | — | — |
| 2021-05-24 | $11.85 | $11.85 | 7,300 | — | — |
| 2021-05-21 | $11.95 | $11.95 | 10,300 | — | — |
| 2021-05-20 | $11.58 | $11.58 | 28,000 | — | — |
| 2021-05-19 | $11.83 | $11.83 | 98,300 | — | — |
| 2021-05-18 | $11.13 | $11.13 | 154,100 | — | — |
| 2021-05-17 | $11.00 | $11.00 | 6,400 | — | — |
| 2021-05-14 | $11.50 | $11.50 | 5,900 | — | — |
| 2021-05-13 | $10.89 | $10.89 | 6,100 | — | — |
| 2021-05-12 | $10.90 | $10.90 | 31,200 | — | — |
| 2021-05-11 | $11.01 | $11.01 | 13,200 | — | — |
| 2021-05-10 | $11.03 | $11.03 | 10,200 | — | — |
| 2021-05-07 | $11.58 | $11.58 | 19,900 | — | — |
| 2021-05-06 | $10.87 | $10.87 | 33,200 | — | — |
| 2021-05-05 | $11.26 | $11.26 | 362,300 | — | — |
| 2021-05-04 | $9.51 | $9.51 | 17,000 | — | — |
| 2021-05-03 | $9.66 | $9.66 | 116,200 | — | — |
| 2021-04-30 | $9.77 | $9.77 | 13,000 | — | — |
| 2021-04-29 | $10.30 | $10.30 | 17,400 | — | — |
| 2021-04-28 | $10.66 | $10.66 | 15,500 | — | — |
| 2021-04-27 | $12.05 | $12.05 | 5,100 | — | — |
| 2021-04-26 | $11.85 | $11.85 | 2,700 | — | — |
| 2021-04-23 | $11.62 | $11.62 | 6,300 | — | — |
| 2021-04-22 | $12.47 | $12.47 | 2,500 | — | — |
| 2021-04-21 | $12.66 | $12.66 | 1,500 | — | — |
| 2021-04-20 | $12.99 | $12.99 | 2,500 | — | — |
| 2021-04-19 | $12.98 | $12.98 | 11,200 | — | — |
| 2021-04-16 | $12.90 | $12.90 | 2,200 | — | — |
| 2021-04-15 | $12.98 | $12.98 | 2,500 | — | — |
| 2021-04-14 | $13.06 | $13.06 | 1,000 | — | — |
| 2021-04-13 | $13.06 | $13.06 | 1,600 | — | — |
| 2021-04-12 | $13.04 | $13.04 | 1,900 | — | — |
| 2021-04-09 | $13.24 | $13.24 | 3,500 | — | — |
| 2021-04-08 | $13.20 | $13.20 | 6,600 | — | — |
| 2021-04-07 | $13.23 | $13.23 | 6,600 | — | — |
| 2021-04-06 | $13.84 | $13.84 | 4,500 | — | — |
| 2021-04-05 | $13.67 | $13.67 | 7,100 | — | — |
| 2021-04-01 | $13.97 | $13.97 | 1,700 | — | — |
| 2021-03-31 | $13.82 | $13.82 | 2,400 | — | — |
| 2021-03-30 | $13.68 | $13.68 | 5,200 | — | — |
| 2021-03-29 | $13.64 | $13.64 | 2,500 | — | — |
| 2021-03-26 | $14.68 | $14.68 | 4,100 | — | — |
| 2021-03-25 | $14.05 | $14.05 | 3,500 | — | — |
| 2021-03-24 | $14.40 | $14.40 | 16,000 | — | — |
| 2021-03-23 | $14.41 | $14.41 | 8,400 | — | — |
| 2021-03-22 | $14.40 | $14.40 | 12,600 | — | — |
| 2021-03-19 | $16.25 | $16.25 | 33,400 | — | — |
| 2021-03-18 | $14.12 | $14.12 | 5,700 | — | — |
| 2021-03-17 | $13.92 | $13.92 | 3,900 | — | — |
| 2021-03-16 | $14.25 | $14.25 | 10,800 | — | — |
| 2021-03-15 | $13.08 | $13.08 | 11,900 | — | — |
| 2021-03-12 | $13.84 | $13.84 | 6,600 | — | — |
| 2021-03-11 | $14.26 | $14.26 | 2,600 | — | — |
| 2021-03-10 | $14.35 | $14.35 | 60,300 | — | — |
| 2021-03-09 | $14.61 | $14.61 | 48,600 | — | — |
| 2021-03-08 | $14.53 | $14.53 | 44,600 | — | — |
| 2021-03-05 | $14.64 | $14.64 | 14,100 | — | — |
| 2021-03-04 | $14.65 | $14.65 | 10,000 | — | — |
| 2021-03-03 | $14.97 | $14.97 | 4,400 | — | — |
| 2021-03-02 | $15.25 | $15.25 | 8,100 | — | — |
| 2021-03-01 | $15.51 | $15.51 | 24,600 | — | — |
| 2021-02-26 | $15.92 | $15.92 | 6,700 | — | — |
| 2021-02-25 | $15.32 | $15.32 | 13,700 | — | — |
| 2021-02-24 | $15.40 | $15.40 | 9,300 | — | — |
| 2021-02-23 | $15.56 | $15.56 | 30,000 | — | — |
| 2021-02-22 | $15.80 | $15.80 | 4,700 | — | — |
| 2021-02-19 | $16.30 | $16.30 | 7,600 | — | — |
| 2021-02-18 | $15.60 | $15.60 | 9,200 | — | — |
| 2021-02-17 | $15.70 | $15.70 | 7,500 | — | — |
| 2021-02-16 | $15.15 | $15.15 | 12,700 | — | — |
| 2021-02-12 | $15.58 | $15.58 | 11,300 | — | — |
| 2021-02-11 | $14.50 | $14.50 | 14,000 | — | — |
| 2021-02-10 | $15.69 | $15.69 | 9,700 | — | — |
| 2021-02-09 | $15.86 | $15.86 | 6,300 | — | — |
| 2021-02-08 | $15.96 | $15.96 | 6,100 | — | — |
| 2021-02-05 | $15.94 | $15.94 | 8,200 | — | — |
| 2021-02-04 | $15.95 | $15.95 | 6,300 | — | — |
| 2021-02-03 | $16.41 | $16.41 | 15,600 | — | — |
| 2021-02-02 | $15.48 | $15.48 | 3,000 | — | — |
| 2021-02-01 | $15.79 | $15.79 | 7,300 | — | — |
| 2021-01-29 | $16.18 | $16.18 | 9,100 | — | — |
| 2021-01-28 | $15.96 | $15.96 | 6,200 | — | — |
| 2021-01-27 | $15.93 | $15.93 | 31,300 | — | — |
| 2021-01-26 | $15.81 | $15.81 | 5,900 | — | — |
| 2021-01-25 | $16.00 | $16.00 | 29,600 | — | — |
| 2021-01-22 | $15.30 | $15.30 | 5,900 | — | — |
| 2021-01-21 | $14.89 | $14.89 | 6,100 | — | — |
| 2021-01-20 | $15.71 | $15.71 | 21,000 | — | — |
| 2021-01-19 | $14.41 | $14.41 | 8,100 | — | — |
| 2021-01-15 | $14.99 | $14.99 | 15,100 | — | — |
| 2021-01-14 | $15.62 | $15.62 | 29,600 | — | — |
| 2021-01-13 | $14.50 | $14.50 | 38,100 | — | — |
| 2021-01-12 | $14.50 | $14.50 | 9,600 | — | — |
| 2021-01-11 | $14.53 | $14.53 | 27,100 | — | — |
| 2021-01-08 | $14.05 | $14.05 | 130,800 | — | — |
| 2021-01-07 | $14.20 | $14.20 | 30,700 | — | — |
| 2021-01-06 | $13.90 | $13.90 | 22,200 | — | — |
| 2021-01-05 | $13.18 | $13.18 | 8,000 | — | — |
| 2021-01-04 | $13.20 | $13.20 | 38,800 | — | — |