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
- 2020-11-19 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 | $6.82 | $6.82 | 251,275 | — | — |
| 2021-12-30 | $6.48 | $6.48 | 245,375 | — | — |
| 2021-12-29 | $6.61 | $6.61 | 331,341 | — | — |
| 2021-12-28 | $7.94 | $7.94 | 103,424 | — | — |
| 2021-12-27 | $8.26 | $8.26 | 41,899 | — | — |
| 2021-12-23 | $8.37 | $8.37 | 69,591 | — | — |
| 2021-12-22 | $8.38 | $8.38 | 374,564 | — | — |
| 2021-12-21 | $8.30 | $8.30 | 114,380 | — | — |
| 2021-12-20 | $8.47 | $8.47 | 1,520,893 | — | — |
| 2021-12-17 | $8.44 | $8.44 | 566,241 | — | — |
| 2021-12-16 | $8.43 | $8.43 | 168,078 | — | — |
| 2021-12-15 | $8.43 | $8.43 | 191,075 | — | — |
| 2021-12-14 | $8.43 | $8.43 | 66,461 | — | — |
| 2021-12-13 | $8.42 | $8.42 | 106,915 | — | — |
| 2021-12-10 | $8.43 | $8.43 | 190,112 | — | — |
| 2021-12-09 | $8.46 | $8.46 | 1,793,358 | — | — |
| 2021-12-08 | $8.45 | $8.45 | 58,755 | — | — |
| 2021-12-07 | $8.45 | $8.45 | 92,708 | — | — |
| 2021-12-06 | $8.43 | $8.43 | 37,926 | — | — |
| 2021-12-03 | $8.44 | $8.44 | 507,004 | — | — |
| 2021-12-02 | $8.43 | $8.43 | 149,778 | — | — |
| 2021-12-01 | $8.44 | $8.44 | 56,227 | — | — |
| 2021-11-30 | $8.45 | $8.45 | 476,182 | — | — |
| 2021-11-29 | $8.45 | $8.45 | 15,411 | — | — |
| 2021-11-26 | $8.45 | $8.45 | 15,652 | — | — |
| 2021-11-24 | $8.46 | $8.46 | 54,782 | — | — |
| 2021-11-23 | $8.44 | $8.44 | 55,384 | — | — |
| 2021-11-22 | $8.44 | $8.44 | 45,872 | — | — |
| 2021-11-19 | $8.44 | $8.44 | 61,524 | — | — |
| 2021-11-18 | $8.45 | $8.45 | 22,996 | — | — |
| 2021-11-17 | $8.45 | $8.45 | 56,588 | — | — |
| 2021-11-16 | $8.46 | $8.46 | 108,360 | — | — |
| 2021-11-15 | $8.44 | $8.44 | 275,957 | — | — |
| 2021-11-12 | $8.46 | $8.46 | 665,692 | — | — |
| 2021-11-11 | $8.46 | $8.46 | 64,173 | — | — |
| 2021-11-10 | $8.46 | $8.46 | 64,896 | — | — |
| 2021-11-09 | $8.46 | $8.46 | 98,969 | — | — |
| 2021-11-08 | $8.46 | $8.46 | 123,892 | — | — |
| 2021-11-05 | $8.46 | $8.46 | 152,547 | — | — |
| 2021-11-04 | $8.46 | $8.46 | 78,742 | — | — |
| 2021-11-03 | $8.46 | $8.46 | 405,507 | — | — |
| 2021-11-02 | $8.47 | $8.47 | 97,404 | — | — |
| 2021-11-01 | $8.48 | $8.48 | 510,376 | — | — |
| 2021-10-29 | $8.47 | $8.47 | 577,800 | — | — |
| 2021-10-28 | $8.47 | $8.47 | 125,698 | — | — |
| 2021-10-27 | $8.46 | $8.46 | 325,923 | — | — |
| 2021-10-26 | $8.48 | $8.48 | 3,164,834 | — | — |
| 2021-10-25 | $8.46 | $8.46 | 169,523 | — | — |
| 2021-10-22 | $8.43 | $8.43 | 27,933 | — | — |
| 2021-10-21 | $8.42 | $8.42 | 61,043 | — | — |
| 2021-10-20 | $8.41 | $8.41 | 26,006 | — | — |
| 2021-10-19 | $8.42 | $8.42 | 19,866 | — | — |
| 2021-10-18 | $8.41 | $8.41 | 25,766 | — | — |
| 2021-10-15 | $8.42 | $8.42 | 82,715 | — | — |
| 2021-10-14 | $8.42 | $8.42 | 1,324 | — | — |
| 2021-10-13 | $8.42 | $8.42 | 3,612 | — | — |
| 2021-10-12 | $8.42 | $8.42 | 4,455 | — | — |
| 2021-10-11 | $8.41 | $8.41 | 4,816 | — | — |
| 2021-10-08 | $8.41 | $8.41 | 963 | — | — |
| 2021-10-07 | $8.41 | $8.41 | 1,324 | — | — |
| 2021-10-06 | $8.41 | $8.41 | 361 | — | — |
| 2021-10-05 | $8.41 | $8.41 | 3,203,964 | — | — |
| 2021-10-04 | $8.41 | $8.41 | 7,344 | — | — |
| 2021-10-01 | $8.40 | $8.40 | 72,601 | — | — |
| 2021-09-30 | $8.40 | $8.40 | 56,347 | — | — |
| 2021-09-29 | $8.39 | $8.39 | 5,177 | — | — |
| 2021-09-28 | $8.41 | $8.41 | 3,732 | — | — |
| 2021-09-27 | $8.41 | $8.41 | 1,926 | — | — |
| 2021-09-24 | $8.41 | $8.41 | 29,859 | — | — |
| 2021-09-23 | $8.40 | $8.40 | 29,016 | — | — |
| 2021-09-22 | $8.40 | $8.40 | 8,548 | — | — |
| 2021-09-21 | $8.39 | $8.39 | 1,565 | — | — |
| 2021-09-20 | $8.38 | $8.38 | 182,888 | — | — |
| 2021-09-17 | $8.42 | $8.42 | 1,565 | — | — |
| 2021-09-16 | $8.41 | $8.41 | 3,010 | — | — |
| 2021-09-15 | $8.39 | $8.39 | 3,010 | — | — |
| 2021-09-14 | $8.40 | $8.40 | 9,391 | — | — |
| 2021-09-13 | $8.41 | $8.41 | 14,930 | — | — |
| 2021-09-10 | $8.37 | $8.37 | 148,935 | — | — |
| 2021-09-09 | $8.41 | $8.41 | 54,421 | — | — |
| 2021-09-08 | $8.39 | $8.39 | 149,537 | — | — |
| 2021-09-07 | $8.42 | $8.42 | 52,374 | — | — |
| 2021-09-03 | $8.39 | $8.39 | 1,926 | — | — |
| 2021-09-02 | $8.39 | $8.39 | 12,281 | — | — |
| 2021-09-01 | $8.41 | $8.41 | 186,259 | — | — |
| 2021-08-31 | $8.39 | $8.39 | 495,446 | — | — |
| 2021-08-30 | $8.37 | $8.37 | 28,294 | — | — |
| 2021-08-27 | $8.42 | $8.42 | 5,659 | — | — |
| 2021-08-26 | $8.41 | $8.41 | 37,806 | — | — |
| 2021-08-25 | $8.41 | $8.41 | 167,115 | — | — |
| 2021-08-24 | $8.39 | $8.39 | 70,434 | — | — |
| 2021-08-23 | $8.35 | $8.35 | 181,684 | — | — |
| 2021-08-20 | $8.44 | $8.44 | 155,798 | — | — |
| 2021-08-19 | $8.43 | $8.43 | 79,223 | — | — |
| 2021-08-18 | $8.40 | $8.40 | 290,164 | — | — |
| 2021-08-17 | $8.41 | $8.41 | 779,831 | — | — |
| 2021-08-16 | $8.41 | $8.41 | 48,280 | — | — |
| 2021-08-13 | $8.39 | $8.39 | 42,862 | — | — |
| 2021-08-12 | $8.38 | $8.38 | 16,615 | — | — |
| 2021-08-11 | $8.39 | $8.39 | 323,033 | — | — |
| 2021-08-10 | $8.36 | $8.36 | 311,716 | — | — |
| 2021-08-09 | $8.39 | $8.39 | 42,020 | — | — |
| 2021-08-06 | $8.39 | $8.39 | 9,993 | — | — |
| 2021-08-05 | $8.36 | $8.36 | 121,845 | — | — |
| 2021-08-04 | $8.36 | $8.36 | 7,344 | — | — |
| 2021-08-03 | $8.36 | $8.36 | 92,467 | — | — |
| 2021-08-02 | $8.37 | $8.37 | 17,940 | — | — |
| 2021-07-30 | $8.38 | $8.38 | 4,696 | — | — |
| 2021-07-29 | $8.36 | $8.36 | 53,819 | — | — |
| 2021-07-28 | $8.37 | $8.37 | 28,053 | — | — |
| 2021-07-27 | $8.41 | $8.41 | 79,344 | — | — |
| 2021-07-26 | $8.41 | $8.41 | 114,139 | — | — |
| 2021-07-23 | $8.37 | $8.37 | 26,247 | — | — |
| 2021-07-22 | $8.39 | $8.39 | 282,097 | — | — |
| 2021-07-21 | $8.39 | $8.39 | 21,672 | — | — |
| 2021-07-20 | $8.39 | $8.39 | 26,247 | — | — |
| 2021-07-19 | $8.39 | $8.39 | 243,449 | — | — |
| 2021-07-16 | $8.38 | $8.38 | 25,284 | — | — |
| 2021-07-15 | $8.38 | $8.38 | 10,234 | — | — |
| 2021-07-14 | $8.38 | $8.38 | 16,976 | — | — |
| 2021-07-13 | $8.38 | $8.38 | 1,806 | — | — |
| 2021-07-12 | $8.37 | $8.37 | 2,408 | — | — |
| 2021-07-09 | $8.37 | $8.37 | 3,612 | — | — |
| 2021-07-08 | $8.37 | $8.37 | 17,217 | — | — |
| 2021-07-07 | $8.37 | $8.37 | 4,214 | — | — |
| 2021-07-06 | $8.39 | $8.39 | 23,358 | — | — |
| 2021-07-02 | $8.39 | $8.39 | 44,428 | — | — |
| 2021-07-01 | $8.39 | $8.39 | 49,846 | — | — |
| 2021-06-30 | $8.40 | $8.40 | 288,117 | — | — |
| 2021-06-29 | $8.40 | $8.40 | 3,251 | — | — |
| 2021-06-28 | $8.41 | $8.41 | 8,669 | — | — |
| 2021-06-25 | $8.41 | $8.41 | 3,371 | — | — |
| 2021-06-24 | $8.39 | $8.39 | 15,170 | — | — |
| 2021-06-23 | $8.42 | $8.42 | 9,632 | — | — |
| 2021-06-22 | $8.43 | $8.43 | 14,207 | — | — |
| 2021-06-21 | $8.41 | $8.41 | 521,934 | — | — |
| 2021-06-18 | $8.42 | $8.42 | 136,774 | — | — |
| 2021-06-17 | $8.40 | $8.40 | 15,050 | — | — |
| 2021-06-16 | $8.40 | $8.40 | 21,552 | — | — |
| 2021-06-15 | $8.41 | $8.41 | 27,090 | — | — |
| 2021-06-14 | $8.41 | $8.41 | 26,247 | — | — |
| 2021-06-11 | $8.41 | $8.41 | 48,762 | — | — |
| 2021-06-10 | $8.40 | $8.40 | 15,291 | — | — |
| 2021-06-09 | $8.39 | $8.39 | 85,966 | — | — |
| 2021-06-08 | $8.38 | $8.38 | 36,000 | — | — |
| 2021-06-07 | $8.37 | $8.37 | 27,210 | — | — |
| 2021-06-04 | $8.36 | $8.36 | 78,260 | — | — |
| 2021-06-03 | $8.38 | $8.38 | 92,708 | — | — |
| 2021-06-02 | $8.38 | $8.38 | 1,027,373 | — | — |
| 2021-06-01 | $8.36 | $8.36 | 114,621 | — | — |
| 2021-05-28 | $8.36 | $8.36 | 50,929 | — | — |
| 2021-05-27 | $8.36 | $8.36 | 98,367 | — | — |
| 2021-05-26 | $8.36 | $8.36 | 347,956 | — | — |
| 2021-05-25 | $8.36 | $8.36 | 255,730 | — | — |
| 2021-05-24 | $8.36 | $8.36 | 97,042 | — | — |
| 2021-05-21 | $8.36 | $8.36 | 176,386 | — | — |
| 2021-05-20 | $8.38 | $8.38 | 24,441 | — | — |
| 2021-05-19 | $8.36 | $8.36 | 88,374 | — | — |
| 2021-05-18 | $8.36 | $8.36 | 44,909 | — | — |
| 2021-05-17 | $8.37 | $8.37 | 39,010 | — | — |
| 2021-05-14 | $8.38 | $8.38 | 46,595 | — | — |
| 2021-05-13 | $8.38 | $8.38 | 343,020 | — | — |
| 2021-05-12 | $8.36 | $8.36 | 47,678 | — | — |
| 2021-05-11 | $8.37 | $8.37 | 303,047 | — | — |
| 2021-05-10 | $8.36 | $8.36 | 260,184 | — | — |
| 2021-05-07 | $8.38 | $8.38 | 53,578 | — | — |
| 2021-05-06 | $8.40 | $8.40 | 56,468 | — | — |
| 2021-05-05 | $8.38 | $8.38 | 43,705 | — | — |
| 2021-05-04 | $8.39 | $8.39 | 173,496 | — | — |
| 2021-05-03 | $8.38 | $8.38 | 29,137 | — | — |
| 2021-04-30 | $8.42 | $8.42 | 93,551 | — | — |
| 2021-04-29 | $8.41 | $8.41 | 866,278 | — | — |
| 2021-04-28 | $8.42 | $8.42 | 888,191 | — | — |
| 2021-04-27 | $8.42 | $8.42 | 570,335 | — | — |
| 2021-04-26 | $8.42 | $8.42 | 372,397 | — | — |
| 2021-04-23 | $8.45 | $8.45 | 731,069 | — | — |
| 2021-04-22 | $8.41 | $8.41 | 1,040,858 | — | — |
| 2021-04-21 | $8.42 | $8.42 | 278,726 | — | — |
| 2021-04-20 | $8.39 | $8.39 | 604,167 | — | — |
| 2021-04-19 | $8.40 | $8.40 | 3,490,757 | — | — |
| 2021-04-16 | $8.38 | $8.38 | 13,726 | — | — |
| 2021-04-15 | $8.33 | $8.33 | 45,872 | — | — |
| 2021-04-14 | $8.39 | $8.39 | 154,112 | — | — |
| 2021-04-13 | $8.31 | $8.31 | 25,645 | — | — |
| 2021-04-12 | $8.28 | $8.28 | 48,401 | — | — |
| 2021-04-09 | $8.26 | $8.26 | 28,655 | — | — |
| 2021-04-08 | $8.28 | $8.28 | 41,658 | — | — |
| 2021-04-07 | $8.25 | $8.25 | 7,224 | — | — |
| 2021-04-06 | $8.24 | $8.24 | 62,608 | — | — |
| 2021-04-05 | $8.25 | $8.25 | 4,214 | — | — |
| 2021-04-01 | $8.26 | $8.26 | 17,940 | — | — |
| 2021-03-31 | $8.26 | $8.26 | 59,116 | — | — |
| 2021-03-30 | $8.24 | $8.24 | 474,376 | — | — |
| 2021-03-29 | $8.33 | $8.33 | 5,177 | — | — |
| 2021-03-26 | $8.33 | $8.33 | 60,080 | — | — |
| 2021-03-25 | $8.24 | $8.24 | 45,391 | — | — |
| 2021-03-24 | $8.31 | $8.31 | 107,397 | — | — |
| 2021-03-23 | $8.24 | $8.24 | 8,789 | — | — |
| 2021-03-22 | $8.22 | $8.22 | 9,752 | — | — |
| 2021-03-19 | $8.30 | $8.30 | 34,073 | — | — |
| 2021-03-18 | $8.36 | $8.36 | 17,338 | — | — |
| 2021-03-17 | $8.33 | $8.33 | 75,130 | — | — |
| 2021-03-16 | $8.47 | $8.47 | 46,474 | — | — |
| 2021-03-15 | $8.33 | $8.33 | 13,124 | — | — |
| 2021-03-12 | $8.30 | $8.30 | 19,023 | — | — |
| 2021-03-11 | $8.32 | $8.32 | 116,788 | — | — |
| 2021-03-10 | $8.31 | $8.31 | 76,574 | — | — |
| 2021-03-09 | $8.32 | $8.32 | 258,017 | — | — |
| 2021-03-08 | $8.44 | $8.44 | 20,588 | — | — |
| 2021-03-05 | $8.36 | $8.36 | 40,575 | — | — |
| 2021-03-04 | $8.40 | $8.40 | 240,559 | — | — |
| 2021-03-03 | $8.26 | $8.26 | 319,180 | — | — |
| 2021-03-02 | $8.44 | $8.44 | 129,069 | — | — |
| 2021-03-01 | $8.64 | $8.64 | 174,460 | — | — |
| 2021-02-26 | $8.58 | $8.58 | 190,112 | — | — |
| 2021-02-25 | $8.60 | $8.60 | 48,762 | — | — |
| 2021-02-24 | $8.65 | $8.65 | 32,388 | — | — |
| 2021-02-23 | $8.63 | $8.63 | 231,890 | — | — |
| 2021-02-22 | $8.72 | $8.72 | 121,363 | — | — |
| 2021-02-19 | $8.74 | $8.74 | 88,494 | — | — |
| 2021-02-18 | $8.64 | $8.64 | 13,364 | — | — |
| 2021-02-17 | $8.68 | $8.68 | 35,638 | — | — |
| 2021-02-16 | $8.59 | $8.59 | 49,484 | — | — |
| 2021-02-12 | $8.55 | $8.55 | 57,792 | — | — |
| 2021-02-11 | $8.59 | $8.59 | 31,786 | — | — |
| 2021-02-10 | $8.60 | $8.60 | 37,565 | — | — |
| 2021-02-09 | $8.64 | $8.64 | 141,711 | — | — |
| 2021-02-08 | $8.64 | $8.64 | 68,267 | — | — |
| 2021-02-05 | $8.64 | $8.64 | 437,413 | — | — |
| 2021-02-04 | $8.68 | $8.68 | 156,279 | — | — |
| 2021-02-03 | $8.64 | $8.64 | 54,421 | — | — |
| 2021-02-02 | $8.64 | $8.64 | 168,921 | — | — |
| 2021-02-01 | $8.65 | $8.65 | 137,015 | — | — |
| 2021-01-29 | $8.56 | $8.56 | 210,820 | — | — |
| 2021-01-28 | $8.55 | $8.55 | 201,911 | — | — |
| 2021-01-27 | $8.46 | $8.46 | 261,148 | — | — |
| 2021-01-26 | $8.78 | $8.78 | 317,615 | — | — |
| 2021-01-25 | $8.84 | $8.84 | 504,717 | — | — |
| 2021-01-22 | $8.65 | $8.65 | 12,040 | — | — |
| 2021-01-21 | $8.65 | $8.65 | 18,782 | — | — |
| 2021-01-20 | $8.64 | $8.64 | 59,839 | — | — |
| 2021-01-19 | $8.72 | $8.72 | 679,176 | — | — |
| 2021-01-15 | $8.65 | $8.65 | 192,279 | — | — |
| 2021-01-14 | $8.76 | $8.76 | 88,614 | — | — |
| 2021-01-13 | $8.70 | $8.70 | 330,980 | — | — |
| 2021-01-12 | $8.61 | $8.61 | 298,351 | — | — |
| 2021-01-11 | $8.57 | $8.57 | 77,538 | — | — |
| 2021-01-08 | $8.57 | $8.57 | 83,437 | — | — |
| 2021-01-07 | $8.49 | $8.49 | 15,050 | — | — |
| 2021-01-06 | $8.50 | $8.50 | 1,300,922 | — | — |
| 2021-01-05 | $8.46 | $8.46 | 95,598 | — | — |
| 2021-01-04 | $8.45 | $8.45 | 28,053 | — | — |