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
- 2005-12-21 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 | $7.60 | $7.60 | 218,620 | — | — |
| 2021-12-30 | $8.00 | $8.00 | 171,570 | — | — |
| 2021-12-29 | $8.00 | $8.00 | 248,780 | — | — |
| 2021-12-28 | $7.70 | $7.70 | 183,180 | — | — |
| 2021-12-27 | $7.80 | $7.80 | 205,510 | — | — |
| 2021-12-23 | $7.70 | $7.70 | 178,140 | — | — |
| 2021-12-22 | $7.70 | $7.70 | 288,840 | — | — |
| 2021-12-21 | $7.40 | $7.40 | 193,280 | — | — |
| 2021-12-20 | $7.10 | $7.10 | 185,210 | — | — |
| 2021-12-17 | $7.20 | $7.20 | 191,350 | — | — |
| 2021-12-16 | $7.20 | $7.20 | 338,850 | — | — |
| 2021-12-15 | $7.00 | $7.00 | 232,950 | — | — |
| 2021-12-14 | $6.80 | $6.80 | 191,280 | — | — |
| 2021-12-13 | $7.10 | $7.10 | 183,520 | — | — |
| 2021-12-10 | $7.30 | $7.30 | 180,090 | — | — |
| 2021-12-09 | $7.30 | $7.30 | 169,010 | — | — |
| 2021-12-08 | $7.60 | $7.60 | 202,910 | — | — |
| 2021-12-07 | $7.60 | $7.60 | 196,970 | — | — |
| 2021-12-06 | $7.20 | $7.20 | 241,290 | — | — |
| 2021-12-03 | $6.80 | $6.80 | 302,790 | — | — |
| 2021-12-02 | $7.00 | $7.00 | 436,270 | — | — |
| 2021-12-01 | $6.60 | $6.60 | 374,430 | — | — |
| 2021-11-30 | $6.60 | $6.60 | 726,140 | — | — |
| 2021-11-29 | $7.40 | $7.40 | 334,390 | — | — |
| 2021-11-26 | $7.20 | $7.20 | 496,330 | — | — |
| 2021-11-24 | $7.90 | $7.90 | 234,310 | — | — |
| 2021-11-23 | $7.60 | $7.60 | 348,450 | — | — |
| 2021-11-22 | $7.60 | $7.60 | 344,110 | — | — |
| 2021-11-19 | $7.60 | $7.60 | 489,780 | — | — |
| 2021-11-18 | $8.10 | $8.10 | 259,990 | — | — |
| 2021-11-17 | $8.20 | $8.20 | 567,280 | — | — |
| 2021-11-16 | $8.60 | $8.60 | 206,450 | — | — |
| 2021-11-15 | $8.70 | $8.70 | 320,860 | — | — |
| 2021-11-12 | $8.90 | $8.90 | 361,280 | — | — |
| 2021-11-11 | $8.90 | $8.90 | 405,010 | — | — |
| 2021-11-10 | $8.30 | $8.30 | 342,460 | — | — |
| 2021-11-09 | $8.50 | $8.50 | 382,810 | — | — |
| 2021-11-08 | $8.70 | $8.70 | 390,870 | — | — |
| 2021-11-05 | $8.70 | $8.70 | 340,320 | — | — |
| 2021-11-04 | $8.60 | $8.60 | 477,420 | — | — |
| 2021-11-03 | $8.70 | $8.70 | 666,820 | — | — |
| 2021-11-02 | $9.20 | $9.20 | 1,055,150 | — | — |
| 2021-11-01 | $9.90 | $9.90 | 1,566,970 | — | — |
| 2021-10-29 | $9.20 | $9.20 | 415,480 | — | — |
| 2021-10-28 | $8.90 | $8.90 | 376,530 | — | — |
| 2021-10-27 | $8.90 | $8.90 | 498,400 | — | — |
| 2021-10-26 | $9.40 | $9.40 | 1,016,720 | — | — |
| 2021-10-25 | $8.90 | $8.90 | 547,760 | — | — |
| 2021-10-22 | $8.90 | $8.90 | 791,320 | — | — |
| 2021-10-21 | $8.10 | $8.10 | 608,720 | — | — |
| 2021-10-20 | $8.50 | $8.50 | 395,610 | — | — |
| 2021-10-19 | $8.60 | $8.60 | 542,240 | — | — |
| 2021-10-18 | $8.60 | $8.60 | 519,940 | — | — |
| 2021-10-15 | $8.80 | $8.80 | 553,060 | — | — |
| 2021-10-14 | $8.80 | $8.80 | 556,550 | — | — |
| 2021-10-13 | $9.00 | $9.00 | 707,090 | — | — |
| 2021-10-12 | $9.00 | $9.00 | 571,560 | — | — |
| 2021-10-11 | $9.40 | $9.40 | 914,060 | — | — |
| 2021-10-08 | $9.10 | $9.10 | 848,370 | — | — |
| 2021-10-07 | $9.00 | $9.00 | 1,800,650 | — | — |
| 2021-10-06 | $9.00 | $9.00 | 3,146,900 | — | — |
| 2021-10-05 | $9.70 | $9.70 | 7,261,650 | — | — |
| 2021-10-04 | $8.10 | $8.10 | 1,525,330 | — | — |
| 2021-10-01 | $7.60 | $7.60 | 609,620 | — | — |
| 2021-09-30 | $7.40 | $7.40 | 572,930 | — | — |
| 2021-09-29 | $7.20 | $7.20 | 536,830 | — | — |
| 2021-09-28 | $7.20 | $7.20 | 750,620 | — | — |
| 2021-09-27 | $7.20 | $7.20 | 817,870 | — | — |
| 2021-09-24 | $6.70 | $6.70 | 724,150 | — | — |
| 2021-09-23 | $6.40 | $6.40 | 593,110 | — | — |
| 2021-09-22 | $6.00 | $6.00 | 254,460 | — | — |
| 2021-09-21 | $5.70 | $5.70 | 165,580 | — | — |
| 2021-09-20 | $5.70 | $5.70 | 420,370 | — | — |
| 2021-09-17 | $5.90 | $5.90 | 475,490 | — | — |
| 2021-09-16 | $6.40 | $6.40 | 322,850 | — | — |
| 2021-09-15 | $6.50 | $6.50 | 626,260 | — | — |
| 2021-09-14 | $6.10 | $6.10 | 551,550 | — | — |
| 2021-09-13 | $6.00 | $6.00 | 508,810 | — | — |
| 2021-09-10 | $5.70 | $5.70 | 263,910 | — | — |
| 2021-09-09 | $5.60 | $5.60 | 199,040 | — | — |
| 2021-09-08 | $5.50 | $5.50 | 221,960 | — | — |
| 2021-09-07 | $5.80 | $5.80 | 347,620 | — | — |
| 2021-09-03 | $5.80 | $5.80 | 604,850 | — | — |
| 2021-09-02 | $5.60 | $5.60 | 319,380 | — | — |
| 2021-09-01 | $5.40 | $5.40 | 193,760 | — | — |
| 2021-08-31 | $5.40 | $5.40 | 156,790 | — | — |
| 2021-08-30 | $5.30 | $5.30 | 237,780 | — | — |
| 2021-08-27 | $5.40 | $5.40 | 259,150 | — | — |
| 2021-08-26 | $5.10 | $5.10 | 234,260 | — | — |
| 2021-08-25 | $5.20 | $5.20 | 546,770 | — | — |
| 2021-08-24 | $4.90 | $4.90 | 218,130 | — | — |
| 2021-08-23 | $4.80 | $4.80 | 516,630 | — | — |
| 2021-08-20 | $4.60 | $4.60 | 338,340 | — | — |
| 2021-08-19 | $4.50 | $4.50 | 495,640 | — | — |
| 2021-08-18 | $4.90 | $4.90 | 218,440 | — | — |
| 2021-08-17 | $4.90 | $4.90 | 245,950 | — | — |
| 2021-08-16 | $4.90 | $4.90 | 676,600 | — | — |
| 2021-08-13 | $5.20 | $5.20 | 295,580 | — | — |
| 2021-08-12 | $5.40 | $5.40 | 239,750 | — | — |
| 2021-08-11 | $5.40 | $5.40 | 305,480 | — | — |
| 2021-08-10 | $5.70 | $5.70 | 278,130 | — | — |
| 2021-08-09 | $5.40 | $5.40 | 377,700 | — | — |
| 2021-08-06 | $5.60 | $5.60 | 146,090 | — | — |
| 2021-08-05 | $5.60 | $5.60 | 223,350 | — | — |
| 2021-08-04 | $5.60 | $5.60 | 727,270 | — | — |
| 2021-08-03 | $6.30 | $6.30 | 338,130 | — | — |
| 2021-08-02 | $6.00 | $6.00 | 233,900 | — | — |
| 2021-07-30 | $6.00 | $6.00 | 435,230 | — | — |
| 2021-07-29 | $6.30 | $6.30 | 140,170 | — | — |
| 2021-07-28 | $6.10 | $6.10 | 135,360 | — | — |
| 2021-07-27 | $6.10 | $6.10 | 200,350 | — | — |
| 2021-07-26 | $6.10 | $6.10 | 152,870 | — | — |
| 2021-07-23 | $6.30 | $6.30 | 174,060 | — | — |
| 2021-07-22 | $6.40 | $6.40 | 126,180 | — | — |
| 2021-07-21 | $6.60 | $6.60 | 273,660 | — | — |
| 2021-07-20 | $6.20 | $6.20 | 175,890 | — | — |
| 2021-07-19 | $6.10 | $6.10 | 544,140 | — | — |
| 2021-07-16 | $6.20 | $6.20 | 475,960 | — | — |
| 2021-07-15 | $6.60 | $6.60 | 447,910 | — | — |
| 2021-07-14 | $6.80 | $6.80 | 480,580 | — | — |
| 2021-07-13 | $7.20 | $7.20 | 444,540 | — | — |
| 2021-07-12 | $7.10 | $7.10 | 257,770 | — | — |
| 2021-07-09 | $7.20 | $7.20 | 201,730 | — | — |
| 2021-07-08 | $7.00 | $7.00 | 341,440 | — | — |
| 2021-07-07 | $7.20 | $7.20 | 454,430 | — | — |
| 2021-07-06 | $7.50 | $7.50 | 469,500 | — | — |
| 2021-07-02 | $7.70 | $7.70 | 277,140 | — | — |
| 2021-07-01 | $7.80 | $7.80 | 522,460 | — | — |
| 2021-06-30 | $7.40 | $7.40 | 305,160 | — | — |
| 2021-06-29 | $7.20 | $7.20 | 345,260 | — | — |
| 2021-06-28 | $7.40 | $7.40 | 548,120 | — | — |
| 2021-06-25 | $7.80 | $7.80 | 381,760 | — | — |
| 2021-06-24 | $8.00 | $8.00 | 517,990 | — | — |
| 2021-06-23 | $8.40 | $8.40 | 794,790 | — | — |
| 2021-06-22 | $8.30 | $8.30 | 800,310 | — | — |
| 2021-06-21 | $8.20 | $8.20 | 1,266,530 | — | — |
| 2021-06-18 | $7.30 | $7.30 | 562,760 | — | — |
| 2021-06-17 | $7.00 | $7.00 | 542,100 | — | — |
| 2021-06-16 | $7.40 | $7.40 | 1,049,790 | — | — |
| 2021-06-15 | $7.10 | $7.10 | 322,000 | — | — |
| 2021-06-14 | $6.80 | $6.80 | 282,630 | — | — |
| 2021-06-11 | $6.80 | $6.80 | 177,200 | — | — |
| 2021-06-10 | $6.90 | $6.90 | 401,130 | — | — |
| 2021-06-09 | $7.00 | $7.00 | 295,470 | — | — |
| 2021-06-08 | $7.00 | $7.00 | 361,270 | — | — |
| 2021-06-07 | $7.10 | $7.10 | 358,910 | — | — |
| 2021-06-04 | $7.10 | $7.10 | 321,450 | — | — |
| 2021-06-03 | $7.00 | $7.00 | 469,370 | — | — |
| 2021-06-02 | $7.20 | $7.20 | 577,990 | — | — |
| 2021-06-01 | $6.80 | $6.80 | 618,570 | — | — |
| 2021-05-28 | $6.40 | $6.40 | 545,420 | — | — |
| 2021-05-27 | $6.20 | $6.20 | 337,700 | — | — |
| 2021-05-26 | $6.10 | $6.10 | 225,650 | — | — |
| 2021-05-25 | $6.00 | $6.00 | 285,560 | — | — |
| 2021-05-24 | $6.20 | $6.20 | 357,560 | — | — |
| 2021-05-21 | $6.00 | $6.00 | 290,570 | — | — |
| 2021-05-20 | $6.10 | $6.10 | 289,010 | — | — |
| 2021-05-19 | $6.20 | $6.20 | 390,180 | — | — |
| 2021-05-18 | $6.50 | $6.50 | 760,920 | — | — |
| 2021-05-17 | $6.90 | $6.90 | 312,570 | — | — |
| 2021-05-14 | $6.80 | $6.80 | 212,170 | — | — |
| 2021-05-13 | $6.70 | $6.70 | 362,610 | — | — |
| 2021-05-12 | $6.90 | $6.90 | 593,690 | — | — |
| 2021-05-11 | $6.70 | $6.70 | 346,110 | — | — |
| 2021-05-10 | $6.80 | $6.80 | 462,330 | — | — |
| 2021-05-07 | $7.20 | $7.20 | 360,370 | — | — |
| 2021-05-06 | $7.20 | $7.20 | 562,000 | — | — |
| 2021-05-05 | $7.40 | $7.40 | 1,140,760 | — | — |
| 2021-05-04 | $6.70 | $6.70 | 460,460 | — | — |
| 2021-05-03 | $6.70 | $6.70 | 347,350 | — | — |
| 2021-04-30 | $6.70 | $6.70 | 237,260 | — | — |
| 2021-04-29 | $6.80 | $6.80 | 399,400 | — | — |
| 2021-04-28 | $6.90 | $6.90 | 556,530 | — | — |
| 2021-04-27 | $6.60 | $6.60 | 648,200 | — | — |
| 2021-04-26 | $6.10 | $6.10 | 489,120 | — | — |
| 2021-04-23 | $5.90 | $5.90 | 322,960 | — | — |
| 2021-04-22 | $6.00 | $6.00 | 446,270 | — | — |
| 2021-04-21 | $5.80 | $5.80 | 377,500 | — | — |
| 2021-04-20 | $5.80 | $5.80 | 595,380 | — | — |
| 2021-04-19 | $6.10 | $6.10 | 710,840 | — | — |
| 2021-04-16 | $6.50 | $6.50 | 466,230 | — | — |
| 2021-04-15 | $6.70 | $6.70 | 340,030 | — | — |
| 2021-04-14 | $7.00 | $7.00 | 710,170 | — | — |
| 2021-04-13 | $6.50 | $6.50 | 595,330 | — | — |
| 2021-04-12 | $6.60 | $6.60 | 501,490 | — | — |
| 2021-04-09 | $6.50 | $6.50 | 289,610 | — | — |
| 2021-04-08 | $6.60 | $6.60 | 450,110 | — | — |
| 2021-04-07 | $6.80 | $6.80 | 351,480 | — | — |
| 2021-04-06 | $7.00 | $7.00 | 450,640 | — | — |
| 2021-04-05 | $6.90 | $6.90 | 466,520 | — | — |
| 2021-04-01 | $7.20 | $7.20 | 338,140 | — | — |
| 2021-03-31 | $7.00 | $7.00 | 404,070 | — | — |
| 2021-03-30 | $6.80 | $6.80 | 463,910 | — | — |
| 2021-03-29 | $6.80 | $6.80 | 588,290 | — | — |
| 2021-03-26 | $7.10 | $7.10 | 539,690 | — | — |
| 2021-03-25 | $7.00 | $7.00 | 665,640 | — | — |
| 2021-03-24 | $7.20 | $7.20 | 681,230 | — | — |
| 2021-03-23 | $7.10 | $7.10 | 861,940 | — | — |
| 2021-03-22 | $7.90 | $7.90 | 478,270 | — | — |
| 2021-03-19 | $8.00 | $8.00 | 599,540 | — | — |
| 2021-03-18 | $7.60 | $7.60 | 833,580 | — | — |
| 2021-03-17 | $8.20 | $8.20 | 624,440 | — | — |
| 2021-03-16 | $8.10 | $8.10 | 771,650 | — | — |
| 2021-03-15 | $8.50 | $8.50 | 1,097,370 | — | — |
| 2021-03-12 | $8.40 | $8.40 | 620,100 | — | — |
| 2021-03-11 | $8.50 | $8.50 | 1,005,570 | — | — |
| 2021-03-10 | $8.30 | $8.30 | 1,006,320 | — | — |
| 2021-03-09 | $8.00 | $8.00 | 833,210 | — | — |
| 2021-03-08 | $7.90 | $7.90 | 1,108,600 | — | — |
| 2021-03-05 | $8.00 | $8.00 | 1,923,600 | — | — |
| 2021-03-04 | $7.60 | $7.60 | 1,701,850 | — | — |
| 2021-03-03 | $7.80 | $7.80 | 1,802,990 | — | — |
| 2021-03-02 | $7.50 | $7.50 | 1,718,160 | — | — |
| 2021-03-01 | $8.20 | $8.20 | 1,867,400 | — | — |
| 2021-02-26 | $8.50 | $8.50 | 1,345,100 | — | — |
| 2021-02-25 | $8.90 | $8.90 | 2,125,480 | — | — |
| 2021-02-24 | $9.90 | $9.90 | 3,098,000 | — | — |
| 2021-02-23 | $9.00 | $9.00 | 2,534,750 | — | — |
| 2021-02-22 | $9.70 | $9.70 | 2,160,200 | — | — |
| 2021-02-19 | $9.50 | $9.50 | 2,104,730 | — | — |
| 2021-02-18 | $9.30 | $9.30 | 2,735,490 | — | — |
| 2021-02-17 | $10.00 | $10.00 | 2,644,510 | — | — |
| 2021-02-16 | $10.80 | $10.80 | 3,483,380 | — | — |
| 2021-02-12 | $10.30 | $10.30 | 3,745,340 | — | — |
| 2021-02-11 | $10.60 | $10.60 | 7,701,110 | — | — |
| 2021-02-10 | $10.10 | $10.10 | 10,729,910 | — | — |
| 2021-02-09 | $8.20 | $8.20 | 5,914,220 | — | — |
| 2021-02-08 | $7.60 | $7.60 | 6,395,950 | — | — |
| 2021-02-05 | $6.50 | $6.50 | 2,320,150 | — | — |
| 2021-02-04 | $6.30 | $6.30 | 2,297,070 | — | — |
| 2021-02-03 | $6.50 | $6.50 | 2,263,640 | — | — |
| 2021-02-02 | $6.30 | $6.30 | 4,179,310 | — | — |
| 2021-02-01 | $6.50 | $6.50 | 8,020,360 | — | — |
| 2021-01-29 | $5.90 | $5.90 | 8,900,960 | — | — |
| 2021-01-28 | $6.30 | $6.30 | 37,298,230 | — | — |
| 2021-01-27 | $4.80 | $4.80 | 1,642,920 | — | — |
| 2021-01-26 | $4.70 | $4.70 | 949,030 | — | — |
| 2021-01-25 | $4.90 | $4.90 | 1,073,560 | — | — |
| 2021-01-22 | $5.00 | $5.00 | 608,760 | — | — |
| 2021-01-21 | $5.10 | $5.10 | 1,027,090 | — | — |
| 2021-01-20 | $5.10 | $5.10 | 782,240 | — | — |
| 2021-01-19 | $5.30 | $5.30 | 1,245,350 | — | — |
| 2021-01-15 | $5.10 | $5.10 | 804,480 | — | — |
| 2021-01-14 | $5.40 | $5.40 | 766,460 | — | — |
| 2021-01-13 | $5.40 | $5.40 | 1,114,770 | — | — |
| 2021-01-12 | $5.50 | $5.50 | 2,129,340 | — | — |
| 2021-01-11 | $5.40 | $5.40 | 2,370,680 | — | — |
| 2021-01-08 | $4.40 | $4.40 | 958,500 | — | — |
| 2021-01-07 | $4.10 | $4.10 | 683,180 | — | — |
| 2021-01-06 | $4.10 | $4.10 | 1,033,030 | — | — |
| 2021-01-05 | $4.20 | $4.20 | 1,899,350 | — | — |
| 2021-01-04 | $3.60 | $3.60 | 356,670 | — | — |