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
- 2017-08-01 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 | $7.11 | $7.11 | 149,600 | — | — |
| 2021-12-30 | $7.24 | $7.24 | 34,500 | — | — |
| 2021-12-29 | $7.80 | $7.80 | 27,100 | — | — |
| 2021-12-28 | $8.00 | $8.00 | 117,600 | — | — |
| 2021-12-27 | $8.10 | $8.10 | 97,100 | — | — |
| 2021-12-23 | $6.71 | $6.71 | 35,900 | — | — |
| 2021-12-22 | $6.50 | $6.50 | 65,200 | — | — |
| 2021-12-21 | $5.94 | $5.94 | 31,200 | — | — |
| 2021-12-20 | $5.25 | $5.25 | 3,800 | — | — |
| 2021-12-17 | $5.30 | $5.30 | 11,300 | — | — |
| 2021-12-16 | $5.40 | $5.40 | 17,300 | — | — |
| 2021-12-15 | $5.41 | $5.41 | 17,000 | — | — |
| 2021-12-14 | $5.75 | $5.75 | 10,300 | — | — |
| 2021-12-13 | $5.95 | $5.95 | 22,200 | — | — |
| 2021-12-10 | $6.15 | $6.15 | 20,200 | — | — |
| 2021-12-09 | $5.95 | $5.95 | 11,600 | — | — |
| 2021-12-08 | $5.42 | $5.42 | 7,400 | — | — |
| 2021-12-07 | $5.48 | $5.48 | 12,100 | — | — |
| 2021-12-06 | $5.34 | $5.34 | 20,900 | — | — |
| 2021-12-03 | $5.51 | $5.51 | 21,300 | — | — |
| 2021-12-02 | $5.94 | $5.94 | 7,700 | — | — |
| 2021-12-01 | $5.72 | $5.72 | 28,100 | — | — |
| 2021-11-30 | $5.90 | $5.90 | 10,400 | — | — |
| 2021-11-29 | $5.85 | $5.85 | 7,800 | — | — |
| 2021-11-26 | $5.84 | $5.84 | 10,300 | — | — |
| 2021-11-24 | $5.92 | $5.92 | 22,600 | — | — |
| 2021-11-23 | $6.28 | $6.28 | 13,100 | — | — |
| 2021-11-22 | $5.82 | $5.82 | 40,000 | — | — |
| 2021-11-19 | $6.30 | $6.30 | 5,000 | — | — |
| 2021-11-18 | $6.49 | $6.49 | 21,700 | — | — |
| 2021-11-17 | $6.59 | $6.59 | 6,500 | — | — |
| 2021-11-16 | $6.76 | $6.76 | 41,100 | — | — |
| 2021-11-15 | $6.42 | $6.42 | 22,100 | — | — |
| 2021-11-12 | $6.96 | $6.96 | 20,000 | — | — |
| 2021-11-11 | $6.89 | $6.89 | 11,300 | — | — |
| 2021-11-10 | $6.94 | $6.94 | 19,700 | — | — |
| 2021-11-09 | $6.34 | $6.34 | 2,000 | — | — |
| 2021-11-08 | $6.35 | $6.35 | 900 | — | — |
| 2021-11-05 | $6.59 | $6.59 | 11,000 | — | — |
| 2021-11-04 | $6.43 | $6.43 | 12,700 | — | — |
| 2021-11-03 | $6.41 | $6.41 | 11,000 | — | — |
| 2021-11-02 | $6.70 | $6.70 | 14,600 | — | — |
| 2021-11-01 | $6.65 | $6.65 | 4,800 | — | — |
| 2021-10-29 | $6.48 | $6.48 | 17,000 | — | — |
| 2021-10-28 | $6.55 | $6.55 | 15,400 | — | — |
| 2021-10-27 | $6.80 | $6.80 | 17,700 | — | — |
| 2021-10-26 | $6.80 | $6.80 | 9,600 | — | — |
| 2021-10-25 | $6.74 | $6.74 | 25,900 | — | — |
| 2021-10-22 | $6.89 | $6.89 | 10,500 | — | — |
| 2021-10-21 | $6.99 | $6.99 | 53,700 | — | — |
| 2021-10-20 | $7.02 | $7.02 | 48,000 | — | — |
| 2021-10-19 | $6.90 | $6.90 | 49,400 | — | — |
| 2021-10-18 | $6.61 | $6.61 | 64,200 | — | — |
| 2021-10-15 | $6.25 | $6.25 | 18,700 | — | — |
| 2021-10-14 | $5.83 | $5.83 | 7,800 | — | — |
| 2021-10-13 | $5.89 | $5.89 | 32,400 | — | — |
| 2021-10-12 | $5.91 | $5.91 | 15,600 | — | — |
| 2021-10-11 | $5.79 | $5.79 | 17,500 | — | — |
| 2021-10-08 | $6.15 | $6.15 | 49,500 | — | — |
| 2021-10-07 | $4.99 | $4.99 | 16,500 | — | — |
| 2021-10-06 | $4.45 | $4.45 | 9,300 | — | — |
| 2021-10-05 | $4.41 | $4.41 | 15,800 | — | — |
| 2021-10-04 | $4.61 | $4.61 | 36,000 | — | — |
| 2021-10-01 | $4.33 | $4.33 | 5,400 | — | — |
| 2021-09-30 | $4.49 | $4.49 | 11,600 | — | — |
| 2021-09-29 | $4.49 | $4.49 | 7,300 | — | — |
| 2021-09-28 | $4.40 | $4.40 | 21,200 | — | — |
| 2021-09-27 | $4.50 | $4.50 | 22,500 | — | — |
| 2021-09-24 | $4.50 | $4.50 | 40,400 | — | — |
| 2021-09-23 | $4.52 | $4.52 | 17,900 | — | — |
| 2021-09-22 | $4.50 | $4.50 | 27,100 | — | — |
| 2021-09-21 | $4.34 | $4.34 | 44,200 | — | — |
| 2021-09-20 | $4.62 | $4.62 | 42,500 | — | — |
| 2021-09-17 | $4.60 | $4.60 | 14,900 | — | — |
| 2021-09-16 | $4.79 | $4.79 | 10,400 | — | — |
| 2021-09-15 | $4.94 | $4.94 | 7,500 | — | — |
| 2021-09-14 | $4.95 | $4.95 | 22,800 | — | — |
| 2021-09-13 | $4.90 | $4.90 | 36,100 | — | — |
| 2021-09-10 | $5.87 | $5.87 | 7,200 | — | — |
| 2021-09-09 | $5.80 | $5.80 | 21,300 | — | — |
| 2021-09-08 | $5.95 | $5.95 | 63,700 | — | — |
| 2021-09-07 | $6.49 | $6.49 | 37,600 | — | — |
| 2021-09-03 | $5.22 | $5.22 | 50,000 | — | — |
| 2021-09-02 | $4.39 | $4.39 | 5,600 | — | — |
| 2021-09-01 | $4.25 | $4.25 | 8,600 | — | — |
| 2021-08-31 | $4.24 | $4.24 | 9,000 | — | — |
| 2021-08-30 | $4.44 | $4.44 | 9,900 | — | — |
| 2021-08-27 | $4.35 | $4.35 | 14,300 | — | — |
| 2021-08-26 | $3.85 | $3.85 | 54,300 | — | — |
| 2021-08-25 | $4.55 | $4.55 | 15,400 | — | — |
| 2021-08-24 | $4.85 | $4.85 | 14,000 | — | — |
| 2021-08-23 | $4.58 | $4.58 | 16,900 | — | — |
| 2021-08-20 | $4.95 | $4.95 | 9,100 | — | — |
| 2021-08-19 | $4.98 | $4.98 | 16,700 | — | — |
| 2021-08-18 | $5.10 | $5.10 | 17,000 | — | — |
| 2021-08-17 | $4.74 | $4.74 | 22,100 | — | — |
| 2021-08-16 | $4.40 | $4.40 | 25,100 | — | — |
| 2021-08-13 | $4.24 | $4.24 | 58,100 | — | — |
| 2021-08-12 | $4.50 | $4.50 | 33,500 | — | — |
| 2021-08-11 | $4.99 | $4.99 | 12,200 | — | — |
| 2021-08-10 | $5.10 | $5.10 | 6,500 | — | — |
| 2021-08-09 | $5.30 | $5.30 | 18,100 | — | — |
| 2021-08-06 | $5.50 | $5.50 | 10,900 | — | — |
| 2021-08-05 | $5.65 | $5.65 | 11,800 | — | — |
| 2021-08-04 | $5.82 | $5.82 | 12,600 | — | — |
| 2021-08-03 | $5.74 | $5.74 | 14,400 | — | — |
| 2021-08-02 | $6.09 | $6.09 | 6,900 | — | — |
| 2021-07-30 | $6.13 | $6.13 | 24,300 | — | — |
| 2021-07-29 | $6.20 | $6.20 | 27,900 | — | — |
| 2021-07-28 | $6.70 | $6.70 | 109,800 | — | — |
| 2021-07-27 | $6.13 | $6.13 | 5,600 | — | — |
| 2021-07-26 | $6.40 | $6.40 | 22,400 | — | — |
| 2021-07-23 | $6.40 | $6.40 | 8,300 | — | — |
| 2021-07-22 | $6.40 | $6.40 | 19,300 | — | — |
| 2021-07-21 | $6.00 | $6.00 | 12,900 | — | — |
| 2021-07-20 | $6.15 | $6.15 | 12,200 | — | — |
| 2021-07-19 | $6.10 | $6.10 | 4,600 | — | — |
| 2021-07-16 | $6.12 | $6.12 | 29,800 | — | — |
| 2021-07-15 | $6.20 | $6.20 | 18,200 | — | — |
| 2021-07-14 | $6.25 | $6.25 | 13,300 | — | — |
| 2021-07-13 | $6.16 | $6.16 | 6,500 | — | — |
| 2021-07-12 | $6.21 | $6.21 | 9,400 | — | — |
| 2021-07-09 | $6.20 | $6.20 | 11,800 | — | — |
| 2021-07-08 | $6.25 | $6.25 | 61,100 | — | — |
| 2021-07-07 | $6.00 | $6.00 | 21,600 | — | — |
| 2021-07-06 | $6.35 | $6.35 | 56,600 | — | — |
| 2021-07-02 | $6.50 | $6.50 | 16,500 | — | — |
| 2021-07-01 | $6.75 | $6.75 | 1,200 | — | — |
| 2021-06-30 | $7.00 | $7.00 | 12,600 | — | — |
| 2021-06-29 | $6.98 | $6.97 | 46,200 | — | — |
| 2021-06-28 | $7.05 | $7.05 | 10,600 | — | — |
| 2021-06-25 | $7.39 | $7.39 | 31,200 | — | — |
| 2021-06-24 | $7.80 | $7.80 | 19,600 | — | — |
| 2021-06-23 | $7.89 | $7.88 | 26,700 | — | — |
| 2021-06-22 | $7.82 | $7.82 | 17,600 | — | — |
| 2021-06-21 | $7.40 | $7.40 | 8,700 | — | — |
| 2021-06-18 | $7.70 | $7.70 | 14,700 | — | — |
| 2021-06-17 | $7.72 | $7.72 | 20,900 | — | — |
| 2021-06-16 | $7.55 | $7.55 | 8,700 | — | — |
| 2021-06-15 | $7.20 | $7.20 | 10,000 | — | — |
| 2021-06-14 | $7.27 | $7.27 | 8,600 | — | — |
| 2021-06-11 | $7.50 | $7.50 | 5,300 | — | — |
| 2021-06-10 | $7.30 | $7.30 | 4,200 | — | — |
| 2021-06-09 | $7.35 | $7.35 | 8,000 | — | — |
| 2021-06-08 | $7.75 | $7.75 | 9,600 | — | — |
| 2021-06-07 | $7.78 | $7.78 | 4,800 | — | — |
| 2021-06-04 | $7.55 | $7.55 | 12,600 | — | — |
| 2021-06-03 | $7.65 | $7.65 | 6,500 | — | — |
| 2021-06-02 | $7.83 | $7.83 | 9,800 | — | — |
| 2021-06-01 | $7.52 | $7.52 | 7,600 | — | — |
| 2021-05-28 | $8.00 | $8.00 | 3,900 | — | — |
| 2021-05-27 | $8.00 | $8.00 | 3,000 | — | — |
| 2021-05-26 | $7.90 | $7.90 | 9,900 | — | — |
| 2021-05-25 | $7.10 | $7.10 | 5,300 | — | — |
| 2021-05-24 | $7.69 | $7.69 | 4,200 | — | — |
| 2021-05-21 | $7.52 | $7.52 | 3,600 | — | — |
| 2021-05-20 | $7.52 | $7.52 | 17,700 | — | — |
| 2021-05-19 | $7.80 | $7.80 | 2,700 | — | — |
| 2021-05-18 | $8.05 | $8.05 | 5,800 | — | — |
| 2021-05-17 | $8.00 | $8.00 | 7,900 | — | — |
| 2021-05-14 | $7.70 | $7.70 | 10,200 | — | — |
| 2021-05-13 | $7.75 | $7.75 | 6,300 | — | — |
| 2021-05-12 | $8.15 | $8.15 | 3,900 | — | — |
| 2021-05-11 | $7.97 | $7.97 | 4,900 | — | — |
| 2021-05-10 | $8.00 | $8.00 | 2,300 | — | — |
| 2021-05-07 | $7.78 | $7.78 | 2,600 | — | — |
| 2021-05-06 | $8.10 | $8.10 | 500 | — | — |
| 2021-05-05 | $8.20 | $8.20 | 9,200 | — | — |
| 2021-05-04 | $7.70 | $7.70 | 3,800 | — | — |
| 2021-05-03 | $8.14 | $8.14 | 10,000 | — | — |
| 2021-04-30 | $8.09 | $8.09 | 8,200 | — | — |
| 2021-04-29 | $8.25 | $8.25 | 8,300 | — | — |
| 2021-04-28 | $8.50 | $8.50 | 18,100 | — | — |
| 2021-04-27 | $8.05 | $8.05 | 17,800 | — | — |
| 2021-04-26 | $8.63 | $8.63 | 13,100 | — | — |
| 2021-04-23 | $8.65 | $8.65 | 5,200 | — | — |
| 2021-04-22 | $8.11 | $8.11 | 10,300 | — | — |
| 2021-04-21 | $8.87 | $8.87 | 9,500 | — | — |
| 2021-04-20 | $8.84 | $8.84 | 3,000 | — | — |
| 2021-04-19 | $8.80 | $8.80 | 6,100 | — | — |
| 2021-04-16 | $8.90 | $8.90 | 12,100 | — | — |
| 2021-04-15 | $8.75 | $8.75 | 6,500 | — | — |
| 2021-04-14 | $9.20 | $9.20 | 4,700 | — | — |
| 2021-04-13 | $9.22 | $9.22 | 600 | — | — |
| 2021-04-12 | $8.55 | $8.55 | 4,300 | — | — |
| 2021-04-09 | $9.10 | $9.10 | 8,700 | — | — |
| 2021-04-08 | $9.11 | $9.11 | 2,700 | — | — |
| 2021-04-07 | $9.40 | $9.40 | 9,300 | — | — |
| 2021-04-06 | $9.68 | $9.68 | 9,500 | — | — |
| 2021-04-05 | $10.05 | $10.05 | 16,800 | — | — |
| 2021-04-01 | $11.11 | $11.11 | 21,100 | — | — |
| 2021-03-31 | $10.85 | $10.85 | 28,500 | — | — |
| 2021-03-30 | $10.99 | $10.99 | 30,800 | — | — |
| 2021-03-29 | $11.50 | $11.50 | 106,600 | — | — |
| 2021-03-26 | $11.00 | $11.00 | 50,900 | — | — |
| 2021-03-25 | $9.20 | $9.20 | 30,800 | — | — |
| 2021-03-24 | $8.99 | $8.99 | 18,100 | — | — |
| 2021-03-23 | $9.60 | $9.60 | 5,000 | — | — |
| 2021-03-22 | $9.80 | $9.80 | 6,500 | — | — |
| 2021-03-19 | $9.99 | $9.99 | 2,300 | — | — |
| 2021-03-18 | $9.99 | $9.99 | 8,100 | — | — |
| 2021-03-17 | $9.28 | $9.28 | 1,900 | — | — |
| 2021-03-16 | $9.10 | $9.10 | 8,100 | — | — |
| 2021-03-15 | $9.30 | $9.30 | 3,800 | — | — |
| 2021-03-12 | $9.60 | $9.60 | 5,000 | — | — |
| 2021-03-11 | $9.30 | $9.30 | 8,500 | — | — |
| 2021-03-10 | $9.76 | $9.76 | 6,000 | — | — |
| 2021-03-09 | $9.89 | $9.89 | 5,900 | — | — |
| 2021-03-08 | $10.00 | $10.00 | 11,500 | — | — |
| 2021-03-05 | $8.50 | $8.50 | 29,500 | — | — |
| 2021-03-04 | $10.00 | $10.00 | 17,600 | — | — |
| 2021-03-03 | $11.20 | $11.20 | 14,000 | — | — |
| 2021-03-02 | $11.54 | $11.54 | 7,000 | — | — |
| 2021-03-01 | $12.50 | $12.50 | 27,300 | — | — |
| 2021-02-26 | $11.50 | $11.50 | 8,300 | — | — |
| 2021-02-25 | $12.50 | $12.50 | 28,800 | — | — |
| 2021-02-24 | $11.89 | $11.89 | 8,100 | — | — |
| 2021-02-23 | $11.25 | $11.25 | 30,400 | — | — |
| 2021-02-22 | $11.60 | $11.60 | 11,000 | — | — |
| 2021-02-19 | $11.72 | $11.72 | 33,300 | — | — |
| 2021-02-18 | $11.75 | $11.75 | 19,800 | — | — |
| 2021-02-17 | $10.49 | $10.49 | 12,800 | — | — |
| 2021-02-16 | $10.21 | $10.21 | 43,600 | — | — |
| 2021-02-12 | $11.90 | $11.90 | 47,900 | — | — |
| 2021-02-11 | $13.01 | $13.01 | 31,100 | — | — |
| 2021-02-10 | $13.77 | $13.77 | 30,600 | — | — |
| 2021-02-09 | $14.14 | $14.14 | 45,200 | — | — |
| 2021-02-08 | $15.00 | $15.00 | 63,000 | — | — |
| 2021-02-05 | $16.00 | $16.00 | 73,300 | — | — |
| 2021-02-04 | $15.27 | $15.27 | 45,500 | — | — |
| 2021-02-03 | $15.03 | $15.03 | 25,300 | — | — |
| 2021-02-02 | $15.00 | $15.00 | 43,000 | — | — |
| 2021-02-01 | $15.10 | $15.10 | 84,500 | — | — |
| 2021-01-29 | $13.24 | $13.24 | 71,700 | — | — |
| 2021-01-28 | $12.53 | $12.53 | 111,800 | — | — |
| 2021-01-27 | $12.40 | $12.40 | 59,300 | — | — |
| 2021-01-26 | $11.24 | $11.24 | 40,200 | — | — |
| 2021-01-25 | $11.50 | $11.50 | 65,800 | — | — |
| 2021-01-22 | $12.04 | $12.04 | 38,400 | — | — |
| 2021-01-21 | $11.50 | $11.50 | 18,000 | — | — |
| 2021-01-20 | $11.00 | $11.00 | 27,100 | — | — |
| 2021-01-19 | $11.65 | $11.65 | 48,400 | — | — |
| 2021-01-15 | $11.11 | $11.11 | 29,200 | — | — |
| 2021-01-14 | $10.68 | $10.68 | 35,400 | — | — |
| 2021-01-13 | $9.70 | $9.70 | 36,000 | — | — |
| 2021-01-12 | $8.38 | $8.38 | 15,600 | — | — |
| 2021-01-11 | $8.46 | $8.46 | 13,200 | — | — |
| 2021-01-08 | $8.70 | $8.70 | 28,700 | — | — |
| 2021-01-07 | $8.46 | $8.46 | 32,600 | — | — |
| 2021-01-06 | $8.84 | $8.84 | 4,800 | — | — |
| 2021-01-05 | $8.36 | $8.36 | 55,200 | — | — |
| 2021-01-04 | $9.02 | $9.02 | 31,500 | — | — |