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
- 2017-05-10 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 | $6.54 | $6.54 | 174,100 | — | — |
| 2021-12-30 | $6.66 | $6.66 | 193,700 | — | — |
| 2021-12-29 | $6.39 | $6.39 | 75,300 | — | — |
| 2021-12-28 | $6.39 | $6.39 | 84,900 | — | — |
| 2021-12-27 | $6.42 | $6.42 | 150,400 | — | — |
| 2021-12-23 | $6.26 | $6.26 | 193,300 | — | — |
| 2021-12-22 | $5.93 | $5.93 | 66,500 | — | — |
| 2021-12-21 | $5.84 | $5.84 | 69,100 | — | — |
| 2021-12-20 | $5.66 | $5.66 | 75,800 | — | — |
| 2021-12-17 | $5.84 | $5.84 | 142,200 | — | — |
| 2021-12-16 | $5.80 | $5.80 | 156,100 | — | — |
| 2021-12-15 | $5.80 | $5.80 | 124,100 | — | — |
| 2021-12-14 | $5.60 | $5.60 | 180,300 | — | — |
| 2021-12-13 | $5.67 | $5.67 | 128,400 | — | — |
| 2021-12-10 | $5.75 | $5.75 | 159,300 | — | — |
| 2021-12-09 | $5.66 | $5.66 | 131,800 | — | — |
| 2021-12-08 | $5.63 | $5.63 | 191,800 | — | — |
| 2021-12-07 | $5.63 | $5.63 | 356,500 | — | — |
| 2021-12-06 | $5.93 | $5.93 | 177,700 | — | — |
| 2021-12-03 | $5.84 | $5.84 | 129,400 | — | — |
| 2021-12-02 | $5.91 | $5.91 | 222,700 | — | — |
| 2021-12-01 | $5.77 | $5.77 | 335,700 | — | — |
| 2021-11-30 | $5.39 | $5.39 | 4,157,000 | — | — |
| 2021-11-29 | $5.75 | $5.75 | 411,800 | — | — |
| 2021-11-26 | $5.99 | $5.99 | 413,200 | — | — |
| 2021-11-24 | $6.24 | $6.24 | 444,100 | — | — |
| 2021-11-23 | $6.23 | $6.23 | 305,500 | — | — |
| 2021-11-22 | $6.21 | $6.21 | 522,200 | — | — |
| 2021-11-19 | $6.45 | $6.45 | 782,700 | — | — |
| 2021-11-18 | $6.30 | $6.30 | 166,500 | — | — |
| 2021-11-17 | $6.42 | $6.42 | 111,100 | — | — |
| 2021-11-16 | $6.44 | $6.44 | 90,000 | — | — |
| 2021-11-15 | $6.56 | $6.56 | 122,900 | — | — |
| 2021-11-12 | $6.84 | $6.84 | 129,400 | — | — |
| 2021-11-11 | $6.66 | $6.66 | 193,500 | — | — |
| 2021-11-10 | $6.77 | $6.77 | 156,600 | — | — |
| 2021-11-09 | $7.07 | $7.07 | 205,000 | — | — |
| 2021-11-08 | $7.15 | $7.15 | 189,500 | — | — |
| 2021-11-05 | $7.37 | $7.37 | 222,800 | — | — |
| 2021-11-04 | $7.43 | $7.43 | 192,300 | — | — |
| 2021-11-03 | $7.70 | $7.70 | 159,000 | — | — |
| 2021-11-02 | $7.42 | $7.42 | 55,100 | — | — |
| 2021-11-01 | $7.64 | $7.64 | 75,500 | — | — |
| 2021-10-29 | $7.36 | $7.36 | 203,600 | — | — |
| 2021-10-28 | $7.55 | $7.55 | 140,200 | — | — |
| 2021-10-27 | $7.48 | $7.48 | 271,800 | — | — |
| 2021-10-26 | $7.71 | $7.71 | 63,200 | — | — |
| 2021-10-25 | $7.86 | $7.86 | 58,700 | — | — |
| 2021-10-22 | $7.95 | $7.95 | 92,200 | — | — |
| 2021-10-21 | $7.82 | $7.82 | 89,600 | — | — |
| 2021-10-20 | $7.88 | $7.88 | 115,600 | — | — |
| 2021-10-19 | $7.74 | $7.74 | 110,400 | — | — |
| 2021-10-18 | $7.57 | $7.57 | 79,700 | — | — |
| 2021-10-15 | $7.50 | $7.50 | 245,600 | — | — |
| 2021-10-14 | $7.75 | $7.75 | 85,200 | — | — |
| 2021-10-13 | $7.60 | $7.60 | 490,600 | — | — |
| 2021-10-12 | $7.77 | $7.77 | 46,000 | — | — |
| 2021-10-11 | $7.52 | $7.52 | 172,400 | — | — |
| 2021-10-08 | $7.51 | $7.51 | 155,200 | — | — |
| 2021-10-07 | $7.68 | $7.68 | 33,600 | — | — |
| 2021-10-06 | $7.60 | $7.60 | 96,300 | — | — |
| 2021-10-05 | $7.67 | $7.67 | 36,500 | — | — |
| 2021-10-04 | $7.79 | $7.79 | 20,900 | — | — |
| 2021-10-01 | $7.80 | $7.80 | 66,400 | — | — |
| 2021-09-30 | $7.83 | $7.83 | 27,400 | — | — |
| 2021-09-29 | $7.89 | $7.89 | 29,700 | — | — |
| 2021-09-28 | $7.89 | $7.89 | 32,900 | — | — |
| 2021-09-27 | $8.00 | $8.00 | 37,100 | — | — |
| 2021-09-24 | $7.97 | $7.97 | 24,300 | — | — |
| 2021-09-23 | $7.90 | $7.90 | 37,500 | — | — |
| 2021-09-22 | $7.84 | $7.84 | 46,200 | — | — |
| 2021-09-21 | $7.70 | $7.70 | 62,900 | — | — |
| 2021-09-20 | $7.80 | $7.80 | 56,700 | — | — |
| 2021-09-17 | $7.85 | $7.85 | 26,200 | — | — |
| 2021-09-16 | $8.00 | $8.00 | 30,200 | — | — |
| 2021-09-15 | $7.84 | $7.84 | 23,100 | — | — |
| 2021-09-14 | $7.82 | $7.82 | 21,500 | — | — |
| 2021-09-13 | $8.01 | $8.01 | 68,600 | — | — |
| 2021-09-10 | $7.86 | $7.86 | 31,800 | — | — |
| 2021-09-09 | $7.95 | $7.95 | 93,300 | — | — |
| 2021-09-08 | $7.95 | $7.95 | 25,200 | — | — |
| 2021-09-07 | $8.14 | $8.14 | 66,600 | — | — |
| 2021-09-03 | $8.09 | $8.09 | 28,500 | — | — |
| 2021-09-02 | $8.08 | $8.08 | 63,700 | — | — |
| 2021-09-01 | $8.05 | $8.05 | 33,500 | — | — |
| 2021-08-31 | $7.99 | $7.99 | 84,400 | — | — |
| 2021-08-30 | $8.13 | $8.13 | 60,500 | — | — |
| 2021-08-27 | $8.23 | $8.23 | 38,500 | — | — |
| 2021-08-26 | $8.00 | $8.00 | 54,200 | — | — |
| 2021-08-25 | $8.15 | $8.15 | 41,600 | — | — |
| 2021-08-24 | $8.01 | $8.01 | 155,000 | — | — |
| 2021-08-23 | $8.04 | $8.04 | 59,500 | — | — |
| 2021-08-20 | $7.94 | $7.94 | 34,600 | — | — |
| 2021-08-19 | $7.79 | $7.79 | 73,100 | — | — |
| 2021-08-18 | $8.00 | $8.00 | 55,700 | — | — |
| 2021-08-17 | $8.04 | $8.04 | 75,500 | — | — |
| 2021-08-16 | $8.06 | $8.06 | 57,500 | — | — |
| 2021-08-13 | $8.22 | $8.22 | 22,100 | — | — |
| 2021-08-12 | $8.31 | $8.31 | 58,300 | — | — |
| 2021-08-11 | $8.47 | $8.47 | 61,700 | — | — |
| 2021-08-10 | $8.42 | $8.42 | 58,900 | — | — |
| 2021-08-09 | $8.42 | $8.42 | 59,800 | — | — |
| 2021-08-06 | $8.45 | $8.45 | 91,200 | — | — |
| 2021-08-05 | $8.09 | $8.09 | 71,600 | — | — |
| 2021-08-04 | $8.10 | $8.10 | 65,300 | — | — |
| 2021-08-03 | $8.29 | $8.29 | 71,500 | — | — |
| 2021-08-02 | $8.36 | $8.36 | 50,900 | — | — |
| 2021-07-30 | $8.37 | $8.37 | 54,700 | — | — |
| 2021-07-29 | $8.44 | $8.44 | 24,700 | — | — |
| 2021-07-28 | $8.26 | $8.26 | 40,100 | — | — |
| 2021-07-27 | $8.10 | $8.10 | 133,100 | — | — |
| 2021-07-26 | $8.33 | $8.33 | 33,400 | — | — |
| 2021-07-23 | $8.15 | $8.15 | 35,900 | — | — |
| 2021-07-22 | $8.01 | $8.01 | 53,200 | — | — |
| 2021-07-21 | $8.11 | $8.11 | 29,100 | — | — |
| 2021-07-20 | $8.11 | $8.11 | 60,900 | — | — |
| 2021-07-19 | $7.75 | $7.75 | 250,100 | — | — |
| 2021-07-16 | $8.23 | $8.23 | 52,600 | — | — |
| 2021-07-15 | $8.51 | $8.51 | 30,000 | — | — |
| 2021-07-14 | $8.66 | $8.66 | 219,900 | — | — |
| 2021-07-13 | $8.73 | $8.73 | 368,200 | — | — |
| 2021-07-12 | $8.38 | $8.38 | 24,700 | — | — |
| 2021-07-09 | $8.36 | $8.36 | 25,300 | — | — |
| 2021-07-08 | $8.17 | $8.17 | 62,900 | — | — |
| 2021-07-07 | $8.28 | $8.28 | 40,300 | — | — |
| 2021-07-06 | $8.20 | $8.20 | 35,600 | — | — |
| 2021-07-02 | $8.29 | $8.29 | 40,600 | — | — |
| 2021-07-01 | $8.29 | $8.29 | 36,400 | — | — |
| 2021-06-30 | $8.08 | $8.08 | 52,800 | — | — |
| 2021-06-29 | $8.26 | $8.26 | 98,300 | — | — |
| 2021-06-28 | $8.18 | $8.18 | 146,900 | — | — |
| 2021-06-25 | $8.02 | $8.02 | 42,900 | — | — |
| 2021-06-24 | $8.05 | $8.05 | 38,000 | — | — |
| 2021-06-23 | $8.08 | $8.08 | 59,500 | — | — |
| 2021-06-22 | $8.02 | $8.02 | 48,000 | — | — |
| 2021-06-21 | $8.01 | $8.01 | 52,300 | — | — |
| 2021-06-18 | $8.04 | $8.04 | 558,600 | — | — |
| 2021-06-17 | $7.71 | $7.71 | 60,100 | — | — |
| 2021-06-16 | $7.89 | $7.89 | 56,100 | — | — |
| 2021-06-15 | $7.80 | $7.80 | 79,900 | — | — |
| 2021-06-14 | $7.96 | $7.96 | 75,200 | — | — |
| 2021-06-11 | $8.14 | $8.14 | 76,700 | — | — |
| 2021-06-10 | $8.01 | $8.01 | 141,200 | — | — |
| 2021-06-09 | $8.23 | $8.23 | 72,400 | — | — |
| 2021-06-08 | $8.21 | $8.21 | 50,500 | — | — |
| 2021-06-07 | $8.24 | $8.24 | 57,100 | — | — |
| 2021-06-04 | $8.13 | $8.13 | 80,700 | — | — |
| 2021-06-03 | $8.37 | $8.37 | 96,900 | — | — |
| 2021-06-02 | $8.50 | $8.50 | 426,200 | — | — |
| 2021-06-01 | $8.57 | $8.57 | 248,000 | — | — |
| 2021-05-28 | $8.02 | $8.02 | 361,600 | — | — |
| 2021-05-27 | $7.51 | $7.51 | 538,300 | — | — |
| 2021-05-26 | $7.40 | $7.40 | 139,600 | — | — |
| 2021-05-25 | $7.37 | $7.37 | 102,800 | — | — |
| 2021-05-24 | $7.33 | $7.33 | 106,100 | — | — |
| 2021-05-21 | $7.35 | $7.35 | 382,000 | — | — |
| 2021-05-20 | $6.89 | $6.89 | 62,400 | — | — |
| 2021-05-19 | $6.89 | $6.89 | 68,800 | — | — |
| 2021-05-18 | $7.06 | $7.06 | 92,600 | — | — |
| 2021-05-17 | $7.00 | $7.00 | 51,600 | — | — |
| 2021-05-14 | $6.86 | $6.86 | 84,700 | — | — |
| 2021-05-13 | $6.75 | $6.75 | 70,700 | — | — |
| 2021-05-12 | $6.60 | $6.60 | 170,400 | — | — |
| 2021-05-11 | $6.98 | $6.98 | 162,800 | — | — |
| 2021-05-10 | $7.38 | $7.38 | 175,500 | — | — |
| 2021-05-07 | $7.48 | $7.48 | 288,600 | — | — |
| 2021-05-06 | $7.20 | $7.20 | 128,400 | — | — |
| 2021-05-05 | $7.20 | $7.20 | 66,100 | — | — |
| 2021-05-04 | $7.20 | $7.20 | 55,000 | — | — |
| 2021-05-03 | $7.25 | $7.25 | 39,100 | — | — |
| 2021-04-30 | $7.18 | $7.18 | 88,000 | — | — |
| 2021-04-29 | $7.18 | $7.18 | 58,300 | — | — |
| 2021-04-28 | $7.17 | $7.17 | 42,200 | — | — |
| 2021-04-27 | $7.25 | $7.25 | 58,600 | — | — |
| 2021-04-26 | $7.38 | $7.38 | 42,800 | — | — |
| 2021-04-23 | $7.38 | $7.38 | 67,000 | — | — |
| 2021-04-22 | $7.37 | $7.37 | 88,600 | — | — |
| 2021-04-21 | $7.30 | $7.30 | 66,300 | — | — |
| 2021-04-20 | $7.28 | $7.28 | 56,500 | — | — |
| 2021-04-19 | $7.40 | $7.40 | 68,700 | — | — |
| 2021-04-16 | $7.38 | $7.38 | 64,100 | — | — |
| 2021-04-15 | $7.24 | $7.24 | 146,400 | — | — |
| 2021-04-14 | $7.35 | $7.35 | 47,200 | — | — |
| 2021-04-13 | $7.39 | $7.39 | 74,100 | — | — |
| 2021-04-12 | $7.45 | $7.45 | 50,900 | — | — |
| 2021-04-09 | $7.53 | $7.53 | 120,700 | — | — |
| 2021-04-08 | $7.51 | $7.51 | 69,600 | — | — |
| 2021-04-07 | $7.50 | $7.50 | 257,400 | — | — |
| 2021-04-06 | $7.65 | $7.65 | 86,800 | — | — |
| 2021-04-05 | $7.70 | $7.70 | 131,800 | — | — |
| 2021-04-01 | $7.60 | $7.60 | 132,000 | — | — |
| 2021-03-31 | $7.56 | $7.56 | 153,600 | — | — |
| 2021-03-30 | $7.58 | $7.58 | 257,100 | — | — |
| 2021-03-29 | $7.65 | $7.65 | 145,400 | — | — |
| 2021-03-26 | $7.70 | $7.70 | 109,500 | — | — |
| 2021-03-25 | $7.64 | $7.64 | 244,800 | — | — |
| 2021-03-24 | $7.51 | $7.51 | 204,100 | — | — |
| 2021-03-23 | $7.65 | $7.65 | 509,600 | — | — |
| 2021-03-22 | $8.27 | $8.27 | 354,200 | — | — |
| 2021-03-19 | $7.88 | $7.88 | 375,000 | — | — |
| 2021-03-18 | $7.70 | $7.70 | 977,500 | — | — |
| 2021-03-17 | $7.32 | $7.32 | 122,900 | — | — |
| 2021-03-16 | $7.13 | $7.13 | 41,500 | — | — |
| 2021-03-15 | $7.22 | $7.22 | 64,700 | — | — |
| 2021-03-12 | $7.20 | $7.20 | 80,900 | — | — |
| 2021-03-11 | $7.02 | $7.02 | 62,500 | — | — |
| 2021-03-10 | $6.85 | $6.85 | 60,100 | — | — |
| 2021-03-09 | $6.65 | $6.65 | 69,800 | — | — |
| 2021-03-08 | $6.74 | $6.74 | 49,900 | — | — |
| 2021-03-05 | $6.52 | $6.52 | 98,300 | — | — |
| 2021-03-04 | $6.46 | $6.46 | 55,100 | — | — |
| 2021-03-03 | $6.56 | $6.56 | 69,700 | — | — |
| 2021-03-02 | $6.51 | $6.51 | 33,700 | — | — |
| 2021-03-01 | $6.50 | $6.50 | 37,300 | — | — |
| 2021-02-26 | $6.56 | $6.56 | 186,100 | — | — |
| 2021-02-25 | $6.67 | $6.67 | 95,300 | — | — |
| 2021-02-24 | $6.70 | $6.70 | 46,400 | — | — |
| 2021-02-23 | $6.56 | $6.56 | 39,200 | — | — |
| 2021-02-22 | $6.57 | $6.57 | 56,900 | — | — |
| 2021-02-19 | $6.47 | $6.47 | 47,600 | — | — |
| 2021-02-18 | $6.37 | $6.37 | 28,200 | — | — |
| 2021-02-17 | $6.45 | $6.45 | 90,400 | — | — |
| 2021-02-16 | $6.63 | $6.63 | 61,000 | — | — |
| 2021-02-12 | $6.65 | $6.65 | 81,200 | — | — |
| 2021-02-11 | $6.68 | $6.68 | 38,100 | — | — |
| 2021-02-10 | $6.81 | $6.81 | 56,100 | — | — |
| 2021-02-09 | $6.84 | $6.84 | 76,600 | — | — |
| 2021-02-08 | $7.11 | $7.11 | 107,100 | — | — |
| 2021-02-05 | $6.65 | $6.65 | 43,200 | — | — |
| 2021-02-04 | $6.68 | $6.68 | 50,800 | — | — |
| 2021-02-03 | $6.65 | $6.65 | 63,000 | — | — |
| 2021-02-02 | $6.46 | $6.46 | 66,700 | — | — |
| 2021-02-01 | $6.33 | $6.33 | 42,300 | — | — |
| 2021-01-29 | $6.30 | $6.30 | 91,900 | — | — |
| 2021-01-28 | $6.22 | $6.22 | 83,900 | — | — |
| 2021-01-27 | $6.32 | $6.32 | 45,700 | — | — |
| 2021-01-26 | $6.38 | $6.38 | 54,100 | — | — |
| 2021-01-25 | $6.43 | $6.43 | 44,400 | — | — |
| 2021-01-22 | $6.47 | $6.47 | 54,400 | — | — |
| 2021-01-21 | $6.47 | $6.47 | 83,600 | — | — |
| 2021-01-20 | $6.70 | $6.70 | 98,700 | — | — |
| 2021-01-19 | $6.32 | $6.32 | 54,200 | — | — |
| 2021-01-15 | $6.30 | $6.30 | 65,400 | — | — |
| 2021-01-14 | $6.27 | $6.27 | 58,300 | — | — |
| 2021-01-13 | $6.16 | $6.16 | 54,700 | — | — |
| 2021-01-12 | $6.05 | $6.05 | 96,600 | — | — |
| 2021-01-11 | $5.78 | $5.78 | 137,000 | — | — |
| 2021-01-08 | $5.84 | $5.84 | 113,400 | — | — |
| 2021-01-07 | $5.80 | $5.80 | 192,100 | — | — |
| 2021-01-06 | $5.64 | $5.64 | 153,800 | — | — |
| 2021-01-05 | $5.43 | $5.43 | 131,000 | — | — |
| 2021-01-04 | $5.30 | $5.30 | 86,500 | — | — |