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
- 2019-01-28 to 2026-08-28
- 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 | $6.48 | $6.48 | 29,100 | — | — |
| 2021-12-30 | $6.50 | $6.50 | 88,100 | — | — |
| 2021-12-29 | $6.77 | $6.77 | 46,500 | — | — |
| 2021-12-28 | $6.94 | $6.94 | 10,500 | — | — |
| 2021-12-27 | $6.89 | $6.89 | 29,400 | — | — |
| 2021-12-23 | $7.20 | $7.20 | 48,800 | — | — |
| 2021-12-22 | $7.06 | $7.06 | 52,000 | — | — |
| 2021-12-21 | $7.04 | $7.04 | 34,000 | — | — |
| 2021-12-20 | $7.00 | $7.00 | 63,400 | — | — |
| 2021-12-17 | $7.48 | $7.48 | 47,500 | — | — |
| 2021-12-16 | $7.52 | $7.52 | 43,100 | — | — |
| 2021-12-15 | $7.29 | $7.29 | 33,400 | — | — |
| 2021-12-14 | $7.14 | $7.14 | 28,500 | — | — |
| 2021-12-13 | $7.26 | $7.26 | 11,500 | — | — |
| 2021-12-10 | $7.43 | $7.43 | 14,900 | — | — |
| 2021-12-09 | $7.44 | $7.44 | 22,200 | — | — |
| 2021-12-08 | $7.48 | $7.48 | 22,300 | — | — |
| 2021-12-07 | $7.34 | $7.34 | 50,400 | — | — |
| 2021-12-06 | $7.30 | $7.30 | 27,900 | — | — |
| 2021-12-03 | $7.15 | $7.15 | 23,100 | — | — |
| 2021-12-02 | $7.38 | $7.38 | 14,500 | — | — |
| 2021-12-01 | $7.20 | $7.20 | 37,000 | — | — |
| 2021-11-30 | $7.50 | $7.50 | 72,700 | — | — |
| 2021-11-29 | $7.45 | $7.45 | 53,700 | — | — |
| 2021-11-26 | $7.10 | $7.10 | 15,200 | — | — |
| 2021-11-24 | $7.45 | $7.45 | 26,600 | — | — |
| 2021-11-23 | $7.47 | $7.47 | 99,200 | — | — |
| 2021-11-22 | $7.54 | $7.54 | 66,600 | — | — |
| 2021-11-19 | $7.87 | $7.87 | 119,100 | — | — |
| 2021-11-18 | $7.84 | $7.84 | 163,700 | — | — |
| 2021-11-17 | $8.10 | $8.10 | 235,600 | — | — |
| 2021-11-16 | $7.81 | $7.81 | 257,000 | — | — |
| 2021-11-15 | $8.29 | $8.29 | 530,500 | — | — |
| 2021-11-12 | $8.66 | $8.66 | 714,700 | — | — |
| 2021-11-11 | $7.87 | $7.87 | 122,700 | — | — |
| 2021-11-10 | $7.30 | $7.30 | 132,700 | — | — |
| 2021-11-09 | $7.27 | $7.27 | 87,900 | — | — |
| 2021-11-08 | $7.14 | $7.14 | 67,100 | — | — |
| 2021-11-05 | $6.93 | $6.93 | 43,700 | — | — |
| 2021-11-04 | $6.97 | $6.97 | 81,500 | — | — |
| 2021-11-03 | $6.84 | $6.84 | 17,400 | — | — |
| 2021-11-02 | $6.83 | $6.83 | 22,100 | — | — |
| 2021-11-01 | $6.87 | $6.87 | 25,200 | — | — |
| 2021-10-29 | $6.78 | $6.78 | 21,300 | — | — |
| 2021-10-28 | $6.79 | $6.79 | 25,600 | — | — |
| 2021-10-27 | $6.72 | $6.72 | 28,500 | — | — |
| 2021-10-26 | $6.83 | $6.83 | 128,200 | — | — |
| 2021-10-25 | $7.09 | $7.09 | 104,500 | — | — |
| 2021-10-22 | $6.59 | $6.59 | 20,100 | — | — |
| 2021-10-21 | $6.73 | $6.73 | 87,500 | — | — |
| 2021-10-20 | $6.89 | $6.89 | 19,000 | — | — |
| 2021-10-19 | $7.01 | $7.01 | 35,200 | — | — |
| 2021-10-18 | $6.99 | $6.99 | 126,100 | — | — |
| 2021-10-15 | $7.09 | $7.09 | 54,800 | — | — |
| 2021-10-14 | $7.12 | $7.12 | 140,600 | — | — |
| 2021-10-13 | $7.32 | $7.32 | 120,000 | — | — |
| 2021-10-12 | $7.13 | $7.13 | 145,900 | — | — |
| 2021-10-11 | $6.81 | $6.81 | 33,300 | — | — |
| 2021-10-08 | $6.72 | $6.72 | 208,000 | — | — |
| 2021-10-07 | $6.83 | $6.83 | 97,200 | — | — |
| 2021-10-06 | $6.86 | $6.86 | 97,400 | — | — |
| 2021-10-05 | $6.89 | $6.89 | 264,400 | — | — |
| 2021-10-04 | $6.70 | $6.70 | 71,100 | — | — |
| 2021-10-01 | $6.95 | $6.95 | 25,100 | — | — |
| 2021-09-30 | $6.93 | $6.93 | 49,000 | — | — |
| 2021-09-29 | $6.85 | $6.85 | 43,500 | — | — |
| 2021-09-28 | $6.82 | $6.82 | 142,600 | — | — |
| 2021-09-27 | $6.99 | $6.99 | 216,700 | — | — |
| 2021-09-24 | $7.06 | $7.06 | 541,500 | — | — |
| 2021-09-23 | $7.18 | $7.18 | 120,500 | — | — |
| 2021-09-22 | $7.29 | $7.29 | 59,600 | — | — |
| 2021-09-21 | $7.07 | $7.07 | 187,700 | — | — |
| 2021-09-20 | $6.86 | $6.86 | 125,400 | — | — |
| 2021-09-17 | $7.29 | $7.29 | 109,100 | — | — |
| 2021-09-16 | $7.38 | $7.38 | 38,300 | — | — |
| 2021-09-15 | $7.44 | $7.44 | 148,700 | — | — |
| 2021-09-14 | $7.18 | $7.18 | 357,800 | — | — |
| 2021-09-13 | $7.45 | $7.45 | 518,800 | — | — |
| 2021-09-10 | $7.55 | $7.55 | 540,600 | — | — |
| 2021-09-09 | $7.54 | $7.54 | 554,500 | — | — |
| 2021-09-08 | $7.47 | $7.47 | 162,500 | — | — |
| 2021-09-07 | $7.27 | $7.27 | 106,400 | — | — |
| 2021-09-03 | $7.28 | $7.28 | 593,300 | — | — |
| 2021-09-02 | $7.07 | $7.07 | 1,530,000 | — | — |
| 2021-09-01 | $6.75 | $6.75 | 638,100 | — | — |
| 2021-08-31 | $6.18 | $6.18 | 9,500 | — | — |
| 2021-08-30 | $6.31 | $6.31 | 12,600 | — | — |
| 2021-08-27 | $6.21 | $6.21 | 12,700 | — | — |
| 2021-08-26 | $6.10 | $6.10 | 6,800 | — | — |
| 2021-08-25 | $6.20 | $6.20 | 11,100 | — | — |
| 2021-08-24 | $6.20 | $6.20 | 11,200 | — | — |
| 2021-08-23 | $6.23 | $6.23 | 23,700 | — | — |
| 2021-08-20 | $5.90 | $5.90 | 2,100 | — | — |
| 2021-08-19 | $5.71 | $5.71 | 2,100 | — | — |
| 2021-08-18 | $5.89 | $5.89 | 2,500 | — | — |
| 2021-08-17 | $6.00 | $6.00 | 2,300 | — | — |
| 2021-08-16 | $6.13 | $6.13 | 3,300 | — | — |
| 2021-08-13 | $6.25 | $6.25 | 3,300 | — | — |
| 2021-08-12 | $5.87 | $5.87 | 1,800 | — | — |
| 2021-08-11 | $6.20 | $6.20 | 1,100 | — | — |
| 2021-08-10 | $5.82 | $5.82 | 3,400 | — | — |
| 2021-08-09 | $6.49 | $6.49 | 800 | — | — |
| 2021-08-06 | $6.35 | $6.35 | 1,800 | — | — |
| 2021-08-05 | $6.50 | $6.50 | 1,700 | — | — |
| 2021-08-04 | $6.70 | $6.70 | 300 | — | — |
| 2021-08-03 | $7.00 | $7.00 | 600 | — | — |
| 2021-08-02 | $7.00 | $7.00 | 600 | — | — |
| 2021-07-30 | $6.68 | $6.68 | 2,500 | — | — |
| 2021-07-29 | $6.25 | $6.25 | 54,700 | — | — |
| 2021-07-28 | $6.02 | $6.02 | 1,200 | — | — |
| 2021-07-27 | $6.15 | $6.15 | 3,000 | — | — |
| 2021-07-26 | $6.10 | $6.10 | 4,600 | — | — |
| 2021-07-23 | $6.25 | $6.25 | 9,700 | — | — |
| 2021-07-22 | $6.01 | $6.01 | 11,300 | — | — |
| 2021-07-21 | $5.50 | $5.50 | 3,900 | — | — |
| 2021-07-20 | $6.01 | $6.01 | 7,600 | — | — |
| 2021-07-19 | $5.40 | $5.40 | 14,900 | — | — |
| 2021-07-16 | $5.98 | $5.98 | 2,900 | — | — |
| 2021-07-15 | $6.01 | $6.01 | 10,700 | — | — |
| 2021-07-14 | $6.25 | $6.25 | 15,600 | — | — |
| 2021-07-13 | $6.70 | $6.70 | 4,900 | — | — |
| 2021-07-12 | $6.74 | $6.74 | 9,700 | — | — |
| 2021-07-09 | $6.15 | $6.15 | 18,400 | — | — |
| 2021-07-08 | $6.35 | $6.35 | 6,100 | — | — |
| 2021-07-07 | $6.40 | $6.40 | 11,000 | — | — |
| 2021-07-06 | $6.75 | $6.75 | 4,900 | — | — |
| 2021-07-02 | $6.97 | $6.97 | 1,100 | — | — |
| 2021-07-01 | $6.95 | $6.95 | 300 | — | — |
| 2021-06-30 | $6.95 | $6.95 | 400 | — | — |
| 2021-06-29 | $6.80 | $6.80 | 5,400 | — | — |
| 2021-06-28 | $7.01 | $7.01 | 4,200 | — | — |
| 2021-06-25 | $7.30 | $7.30 | 1,300 | — | — |
| 2021-06-24 | $7.20 | $7.20 | 400 | — | — |
| 2021-06-23 | $7.29 | $7.29 | 1,000 | — | — |
| 2021-06-22 | $7.38 | $7.38 | 28,000 | — | — |
| 2021-06-21 | $7.38 | $7.38 | 1,200 | — | — |
| 2021-06-18 | $7.55 | $7.55 | 4,600 | — | — |
| 2021-06-17 | $7.25 | $7.25 | 7,200 | — | — |
| 2021-06-16 | $7.85 | $7.85 | 3,100 | — | — |
| 2021-06-15 | $8.00 | $8.00 | 10,200 | — | — |
| 2021-06-14 | $7.95 | $7.95 | 20,300 | — | — |
| 2021-06-11 | $7.70 | $7.70 | 11,300 | — | — |
| 2021-06-10 | $7.70 | $7.70 | 1,000 | — | — |
| 2021-06-09 | $7.85 | $7.85 | 12,000 | — | — |
| 2021-06-08 | $7.90 | $7.90 | 57,000 | — | — |
| 2021-06-07 | $8.35 | $8.35 | 15,500 | — | — |
| 2021-06-04 | $8.23 | $8.23 | 14,200 | — | — |
| 2021-06-03 | $8.25 | $8.25 | 24,600 | — | — |
| 2021-06-02 | $8.10 | $8.10 | 29,200 | — | — |
| 2021-06-01 | $8.00 | $8.00 | 24,800 | — | — |
| 2021-05-28 | $7.80 | $7.80 | 17,000 | — | — |
| 2021-05-27 | $7.70 | $7.70 | 12,800 | — | — |
| 2021-05-26 | $7.65 | $7.65 | 42,200 | — | — |
| 2021-05-25 | $7.20 | $7.20 | 24,200 | — | — |
| 2021-05-24 | $6.80 | $6.80 | 5,600 | — | — |
| 2021-05-21 | $6.80 | $6.80 | 1,800 | — | — |
| 2021-05-20 | $6.75 | $6.75 | 9,800 | — | — |
| 2021-05-19 | $6.75 | $6.75 | 3,500 | — | — |
| 2021-05-18 | $6.75 | $6.75 | 7,200 | — | — |
| 2021-05-17 | $6.70 | $6.70 | 13,000 | — | — |
| 2021-05-14 | $6.34 | $6.34 | 12,200 | — | — |
| 2021-05-13 | $6.40 | $6.40 | 9,700 | — | — |
| 2021-05-12 | $6.54 | $6.54 | 6,000 | — | — |
| 2021-05-11 | $6.95 | $6.95 | 7,800 | — | — |
| 2021-05-10 | $6.50 | $6.50 | 10,300 | — | — |
| 2021-05-07 | $6.40 | $6.40 | 24,900 | — | — |
| 2021-05-06 | $6.26 | $6.26 | 10,900 | — | — |
| 2021-05-05 | $6.40 | $6.40 | 13,700 | — | — |
| 2021-05-04 | $6.50 | $6.50 | 12,200 | — | — |
| 2021-05-03 | $6.90 | $6.90 | 27,300 | — | — |
| 2021-04-30 | $7.30 | $7.30 | 14,100 | — | — |
| 2021-04-29 | $7.60 | $7.60 | 5,200 | — | — |
| 2021-04-28 | $7.45 | $7.45 | 28,800 | — | — |
| 2021-04-27 | $7.90 | $7.90 | 62,100 | — | — |
| 2021-04-26 | $7.80 | $7.80 | 11,800 | — | — |
| 2021-04-23 | $7.93 | $7.93 | 900 | — | — |
| 2021-04-22 | $8.53 | $8.53 | 2,500 | — | — |
| 2021-04-21 | $8.00 | $8.00 | 5,400 | — | — |
| 2021-04-20 | $8.40 | $8.40 | 6,400 | — | — |
| 2021-04-19 | $7.50 | $7.50 | 5,800 | — | — |
| 2021-04-16 | $9.00 | $9.00 | 4,000 | — | — |
| 2021-04-15 | $9.00 | $9.00 | 5,900 | — | — |
| 2021-04-14 | $9.00 | $9.00 | 1,600 | — | — |
| 2021-04-13 | $8.75 | $8.75 | 2,600 | — | — |
| 2021-04-12 | $9.15 | $9.15 | 3,300 | — | — |
| 2021-04-09 | $9.00 | $9.00 | 2,800 | — | — |
| 2021-04-08 | $9.10 | $9.10 | 29,600 | — | — |
| 2021-04-07 | $1.84 | $1.84 | 26,300 | — | — |
| 2021-04-06 | $1.85 | $1.85 | 17,700 | — | — |
| 2021-04-05 | $1.94 | $1.94 | 38,200 | — | — |
| 2021-04-01 | $1.85 | $1.85 | 19,600 | — | — |
| 2021-03-31 | $1.60 | $1.60 | 1,400 | — | — |
| 2021-03-30 | $1.58 | $1.58 | 3,400 | — | — |
| 2021-03-29 | $1.69 | $1.69 | 10,200 | — | — |
| 2021-03-26 | $1.56 | $1.56 | 3,200 | — | — |
| 2021-03-25 | $1.60 | $1.60 | 17,100 | — | — |
| 2021-03-24 | $1.60 | $1.60 | 6,700 | — | — |
| 2021-03-23 | $1.51 | $1.51 | 9,300 | — | — |
| 2021-03-22 | $1.60 | $1.60 | 34,200 | — | — |
| 2021-03-19 | $1.65 | $1.65 | 70,000 | — | — |
| 2021-03-18 | $1.70 | $1.70 | 31,800 | — | — |
| 2021-03-17 | $1.82 | $1.82 | 38,000 | — | — |
| 2021-03-16 | $1.70 | $1.70 | 89,100 | — | — |
| 2021-03-15 | $1.75 | $1.75 | 17,000 | — | — |
| 2021-03-12 | $1.60 | $1.60 | 16,400 | — | — |
| 2021-03-11 | $1.55 | $1.55 | 12,500 | — | — |
| 2021-03-10 | $1.53 | $1.53 | 14,500 | — | — |
| 2021-03-09 | $1.60 | $1.60 | 8,100 | — | — |
| 2021-03-08 | $1.55 | $1.55 | 6,800 | — | — |
| 2021-03-05 | $1.55 | $1.55 | 22,400 | — | — |
| 2021-03-04 | $1.66 | $1.66 | 39,200 | — | — |
| 2021-03-03 | $1.70 | $1.70 | 31,200 | — | — |
| 2021-03-02 | $1.75 | $1.75 | 16,500 | — | — |
| 2021-03-01 | $1.70 | $1.70 | 26,600 | — | — |
| 2021-02-26 | $1.62 | $1.62 | 12,300 | — | — |
| 2021-02-25 | $1.70 | $1.70 | 61,800 | — | — |
| 2021-02-24 | $1.75 | $1.75 | 14,700 | — | — |
| 2021-02-23 | $1.79 | $1.79 | 45,800 | — | — |
| 2021-02-22 | $1.90 | $1.90 | 54,700 | — | — |
| 2021-02-19 | $1.85 | $1.85 | 7,800 | — | — |
| 2021-02-18 | $1.80 | $1.80 | 71,700 | — | — |
| 2021-02-17 | $1.94 | $1.94 | 21,800 | — | — |
| 2021-02-16 | $1.90 | $1.90 | 42,700 | — | — |
| 2021-02-12 | $2.10 | $2.10 | 25,600 | — | — |
| 2021-02-11 | $1.99 | $1.99 | 23,400 | — | — |
| 2021-02-10 | $1.90 | $1.90 | 35,600 | — | — |
| 2021-02-09 | $1.95 | $1.95 | 16,400 | — | — |
| 2021-02-08 | $1.85 | $1.85 | 26,700 | — | — |
| 2021-02-05 | $1.89 | $1.89 | 15,600 | — | — |
| 2021-02-04 | $1.99 | $1.99 | 10,900 | — | — |
| 2021-02-03 | $1.90 | $1.90 | 37,800 | — | — |
| 2021-02-02 | $1.70 | $1.70 | 38,700 | — | — |
| 2021-02-01 | $1.80 | $1.80 | 79,500 | — | — |
| 2021-01-29 | $1.85 | $1.85 | 41,400 | — | — |
| 2021-01-28 | $2.35 | $2.35 | 28,900 | — | — |
| 2021-01-27 | $2.10 | $2.10 | 102,500 | — | — |
| 2021-01-26 | $1.79 | $1.79 | 70,000 | — | — |
| 2021-01-25 | $1.24 | $1.24 | 25,000 | — | — |
| 2021-01-22 | $1.16 | $1.16 | 13,200 | — | — |
| 2021-01-21 | $1.29 | $1.29 | 3,300 | — | — |
| 2021-01-20 | $1.25 | $1.25 | 30,700 | — | — |
| 2021-01-19 | $1.15 | $1.15 | 24,600 | — | — |
| 2021-01-15 | $1.25 | $1.25 | 22,900 | — | — |
| 2021-01-14 | $1.30 | $1.30 | 20,600 | — | — |
| 2021-01-13 | $1.25 | $1.25 | 9,000 | — | — |
| 2021-01-12 | $1.35 | $1.35 | 14,200 | — | — |
| 2021-01-11 | $1.20 | $1.20 | 45,300 | — | — |
| 2021-01-08 | $1.38 | $1.38 | 13,900 | — | — |
| 2021-01-07 | $1.39 | $1.39 | 39,200 | — | — |
| 2021-01-06 | $1.28 | $1.28 | 24,600 | — | — |
| 2021-01-05 | $1.17 | $1.17 | 35,500 | — | — |
| 2021-01-04 | $1.28 | $1.28 | 27,900 | — | — |