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
- 2018-05-04 to 2026-09-03
- 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 | $6.47 | $7.18 | 11,100 | — | — |
| 2021-12-30 | $6.47 | $7.18 | 21,100 | — | — |
| 2021-12-29 | $6.47 | $7.18 | 17,000 | — | — |
| 2021-12-28 | $6.50 | $7.21 | 13,300 | — | — |
| 2021-12-27 | $6.61 | $7.34 | 28,400 | — | — |
| 2021-12-23 | $6.70 | $7.44 | 7,000 | — | — |
| 2021-12-22 | $6.75 | $7.49 | 12,100 | — | — |
| 2021-12-21 | $6.61 | $7.34 | 7,500 | — | — |
| 2021-12-20 | $6.62 | $7.35 | 17,600 | — | — |
| 2021-12-17 | $6.53 | $7.25 | 33,200 | — | — |
| 2021-12-16 | $6.55 | $7.27 | 12,600 | — | — |
| 2021-12-15 | $6.59 | $7.31 | 11,100 | — | — |
| 2021-12-14 | $6.61 | $7.34 | 9,600 | — | — |
| 2021-12-13 | $6.64 | $7.36 | 16,100 | — | — |
| 2021-12-10 | $6.70 | $7.44 | 14,300 | — | — |
| 2021-12-09 | $6.67 | $7.40 | 31,100 | — | — |
| 2021-12-08 | $6.63 | $7.36 | 16,000 | — | — |
| 2021-12-07 | $6.67 | $7.40 | 28,600 | — | — |
| 2021-12-06 | $6.75 | $7.49 | 16,500 | — | — |
| 2021-12-03 | $6.78 | $7.52 | 10,900 | — | — |
| 2021-12-02 | $6.71 | $7.45 | 23,500 | — | — |
| 2021-12-01 | $6.75 | $7.49 | 29,900 | — | — |
| 2021-11-30 | $7.12 | $7.90 | 5,800 | — | — |
| 2021-11-29 | $7.04 | $7.81 | 21,300 | — | — |
| 2021-11-26 | $7.09 | $7.87 | 25,600 | — | — |
| 2021-11-24 | $7.31 | $8.11 | 5,000 | — | — |
| 2021-11-23 | $7.22 | $8.01 | 13,100 | — | — |
| 2021-11-22 | $7.39 | $8.20 | 29,700 | — | — |
| 2021-11-19 | $7.42 | $8.23 | 28,100 | — | — |
| 2021-11-18 | $7.40 | $8.16 | 53,400 | — | — |
| 2021-11-17 | $7.51 | $8.28 | 38,900 | — | — |
| 2021-11-16 | $7.38 | $8.13 | 43,400 | — | — |
| 2021-11-15 | $7.33 | $8.08 | 121,200 | — | — |
| 2021-11-12 | $7.33 | $8.08 | 50,700 | — | — |
| 2021-11-11 | $7.19 | $7.93 | 124,700 | — | — |
| 2021-11-10 | $7.29 | $8.04 | 24,400 | — | — |
| 2021-11-09 | $7.40 | $8.16 | 17,500 | — | — |
| 2021-11-08 | $7.32 | $8.07 | 59,800 | — | — |
| 2021-11-05 | $7.33 | $8.08 | 38,100 | — | — |
| 2021-11-04 | $7.16 | $7.89 | 41,900 | — | — |
| 2021-11-03 | $6.97 | $7.68 | 99,600 | — | — |
| 2021-11-02 | $6.81 | $7.51 | 57,200 | — | — |
| 2021-11-01 | $6.77 | $7.46 | 24,000 | — | — |
| 2021-10-29 | $6.55 | $7.22 | 5,100 | — | — |
| 2021-10-28 | $6.40 | $7.05 | 32,200 | — | — |
| 2021-10-27 | $6.45 | $7.11 | 18,800 | — | — |
| 2021-10-26 | $6.48 | $7.14 | 22,600 | — | — |
| 2021-10-25 | $6.39 | $7.04 | 30,200 | — | — |
| 2021-10-22 | $6.50 | $7.16 | 22,000 | — | — |
| 2021-10-21 | $6.53 | $7.20 | 154,900 | — | — |
| 2021-10-20 | $6.73 | $7.42 | 29,800 | — | — |
| 2021-10-19 | $6.75 | $7.44 | 43,000 | — | — |
| 2021-10-18 | $6.73 | $7.42 | 59,300 | — | — |
| 2021-10-15 | $6.65 | $7.33 | 122,800 | — | — |
| 2021-10-14 | $6.80 | $7.50 | 76,700 | — | — |
| 2021-10-13 | $6.94 | $7.65 | 56,900 | — | — |
| 2021-10-12 | $6.92 | $7.63 | 25,400 | — | — |
| 2021-10-11 | $7.16 | $7.89 | 57,600 | — | — |
| 2021-10-08 | $7.47 | $8.23 | 26,900 | — | — |
| 2021-10-07 | $7.25 | $7.99 | 55,800 | — | — |
| 2021-10-06 | $7.53 | $8.30 | 53,600 | — | — |
| 2021-10-05 | $7.25 | $7.99 | 31,500 | — | — |
| 2021-10-04 | $7.00 | $7.72 | 105,700 | — | — |
| 2021-10-01 | $7.04 | $7.76 | 78,600 | — | — |
| 2021-09-30 | $6.72 | $7.41 | 971,500 | — | — |
| 2021-09-29 | $7.86 | $8.66 | 62,500 | — | — |
| 2021-09-28 | $8.14 | $8.97 | 469,800 | — | — |
| 2021-09-27 | $7.99 | $8.81 | 86,300 | — | — |
| 2021-09-24 | $7.87 | $8.68 | 44,900 | — | — |
| 2021-09-23 | $7.87 | $8.68 | 62,500 | — | — |
| 2021-09-22 | $8.05 | $8.87 | 52,600 | — | — |
| 2021-09-21 | $7.70 | $8.49 | 22,200 | — | — |
| 2021-09-20 | $7.75 | $8.54 | 37,400 | — | — |
| 2021-09-17 | $7.76 | $8.55 | 36,000 | — | — |
| 2021-09-16 | $7.63 | $8.41 | 34,200 | — | — |
| 2021-09-15 | $7.34 | $8.09 | 7,200 | — | — |
| 2021-09-14 | $7.50 | $8.27 | 8,000 | — | — |
| 2021-09-13 | $7.55 | $8.32 | 26,300 | — | — |
| 2021-09-10 | $7.55 | $8.32 | 15,700 | — | — |
| 2021-09-09 | $7.56 | $8.33 | 9,500 | — | — |
| 2021-09-08 | $7.65 | $8.43 | 2,600 | — | — |
| 2021-09-07 | $7.69 | $8.48 | 23,600 | — | — |
| 2021-09-03 | $7.82 | $8.62 | 12,000 | — | — |
| 2021-09-02 | $7.80 | $8.60 | 22,800 | — | — |
| 2021-09-01 | $7.84 | $8.64 | 43,000 | — | — |
| 2021-08-31 | $7.90 | $8.71 | 57,500 | — | — |
| 2021-08-30 | $7.94 | $8.75 | 62,000 | — | — |
| 2021-08-27 | $7.90 | $8.71 | 134,000 | — | — |
| 2021-08-26 | $7.82 | $8.62 | 20,800 | — | — |
| 2021-08-25 | $7.80 | $8.60 | 7,300 | — | — |
| 2021-08-24 | $7.80 | $8.60 | 42,100 | — | — |
| 2021-08-23 | $7.84 | $8.64 | 22,200 | — | — |
| 2021-08-20 | $7.83 | $8.63 | 19,300 | — | — |
| 2021-08-19 | $7.84 | $8.64 | 11,700 | — | — |
| 2021-08-18 | $7.84 | $8.64 | 11,100 | — | — |
| 2021-08-17 | $7.86 | $8.66 | 14,800 | — | — |
| 2021-08-16 | $7.94 | $8.75 | 11,900 | — | — |
| 2021-08-13 | $7.98 | $8.74 | 20,500 | — | — |
| 2021-08-12 | $8.12 | $8.89 | 48,800 | — | — |
| 2021-08-11 | $7.86 | $8.61 | 66,600 | — | — |
| 2021-08-10 | $7.55 | $8.27 | 18,100 | — | — |
| 2021-08-09 | $7.59 | $8.31 | 17,400 | — | — |
| 2021-08-06 | $7.79 | $8.53 | 6,800 | — | — |
| 2021-08-05 | $7.80 | $8.54 | 5,500 | — | — |
| 2021-08-04 | $7.84 | $8.58 | 87,200 | — | — |
| 2021-08-03 | $7.71 | $8.45 | 133,300 | — | — |
| 2021-08-02 | $7.25 | $7.94 | 8,700 | — | — |
| 2021-07-30 | $7.15 | $7.84 | 3,200 | — | — |
| 2021-07-29 | $7.25 | $7.94 | 5,800 | — | — |
| 2021-07-28 | $7.19 | $7.88 | 2,500 | — | — |
| 2021-07-27 | $7.14 | $7.82 | 3,800 | — | — |
| 2021-07-26 | $7.05 | $7.72 | 2,700 | — | — |
| 2021-07-23 | $7.02 | $7.69 | 6,300 | — | — |
| 2021-07-22 | $7.14 | $7.82 | 3,900 | — | — |
| 2021-07-21 | $7.06 | $7.73 | 14,500 | — | — |
| 2021-07-20 | $6.95 | $7.61 | 11,100 | — | — |
| 2021-07-19 | $6.93 | $7.59 | 19,900 | — | — |
| 2021-07-16 | $7.00 | $7.67 | 5,000 | — | — |
| 2021-07-15 | $7.07 | $7.74 | 5,300 | — | — |
| 2021-07-14 | $6.99 | $7.66 | 5,800 | — | — |
| 2021-07-13 | $7.01 | $7.68 | 9,900 | — | — |
| 2021-07-12 | $7.10 | $7.78 | 8,900 | — | — |
| 2021-07-09 | $7.13 | $7.81 | 78,800 | — | — |
| 2021-07-08 | $6.70 | $7.34 | 27,800 | — | — |
| 2021-07-07 | $6.65 | $7.28 | 43,900 | — | — |
| 2021-07-06 | $6.91 | $7.57 | 48,300 | — | — |
| 2021-07-02 | $7.23 | $7.92 | 425,500 | — | — |
| 2021-07-01 | $6.61 | $7.24 | 4,400 | — | — |
| 2021-06-30 | $6.66 | $7.30 | 25,200 | — | — |
| 2021-06-29 | $6.61 | $7.24 | 62,000 | — | — |
| 2021-06-28 | $6.36 | $6.97 | 2,800 | — | — |
| 2021-06-25 | $6.45 | $7.07 | 9,600 | — | — |
| 2021-06-24 | $6.33 | $6.93 | 6,600 | — | — |
| 2021-06-23 | $6.42 | $7.03 | 7,000 | — | — |
| 2021-06-22 | $6.36 | $6.97 | 18,500 | — | — |
| 2021-06-21 | $6.39 | $7.00 | 8,000 | — | — |
| 2021-06-18 | $6.41 | $7.02 | 12,500 | — | — |
| 2021-06-17 | $6.30 | $6.90 | 2,900 | — | — |
| 2021-06-16 | $6.26 | $6.86 | 2,100 | — | — |
| 2021-06-15 | $6.44 | $7.05 | 400 | — | — |
| 2021-06-14 | $6.33 | $6.93 | 17,600 | — | — |
| 2021-06-11 | $6.35 | $6.96 | 8,000 | — | — |
| 2021-06-10 | $6.45 | $7.07 | 3,800 | — | — |
| 2021-06-09 | $6.30 | $6.90 | 3,600 | — | — |
| 2021-06-08 | $6.29 | $6.89 | 3,200 | — | — |
| 2021-06-07 | $6.29 | $6.89 | 9,200 | — | — |
| 2021-06-04 | $6.40 | $7.01 | 4,500 | — | — |
| 2021-06-03 | $6.22 | $6.81 | 1,700 | — | — |
| 2021-06-02 | $6.29 | $6.89 | 5,600 | — | — |
| 2021-06-01 | $6.41 | $7.02 | 1,900 | — | — |
| 2021-05-28 | $6.12 | $6.70 | 13,100 | — | — |
| 2021-05-27 | $6.26 | $6.85 | 15,100 | — | — |
| 2021-05-26 | $6.11 | $6.69 | 13,500 | — | — |
| 2021-05-25 | $6.31 | $6.91 | 12,000 | — | — |
| 2021-05-24 | $6.49 | $7.11 | 14,400 | — | — |
| 2021-05-21 | $6.50 | $7.07 | 3,300 | — | — |
| 2021-05-20 | $6.47 | $7.03 | 4,600 | — | — |
| 2021-05-19 | $6.45 | $7.01 | 1,500 | — | — |
| 2021-05-18 | $6.45 | $7.01 | 1,800 | — | — |
| 2021-05-17 | $6.46 | $7.02 | 5,400 | — | — |
| 2021-05-14 | $6.49 | $7.05 | 24,800 | — | — |
| 2021-05-13 | $6.60 | $7.17 | 4,400 | — | — |
| 2021-05-12 | $6.44 | $6.99 | 20,600 | — | — |
| 2021-05-11 | $6.69 | $7.27 | 5,400 | — | — |
| 2021-05-10 | $6.75 | $7.34 | 6,300 | — | — |
| 2021-05-07 | $6.44 | $7.00 | 5,300 | — | — |
| 2021-05-06 | $6.35 | $6.90 | 6,400 | — | — |
| 2021-05-05 | $6.42 | $6.97 | 2,500 | — | — |
| 2021-05-04 | $6.40 | $6.95 | 16,600 | — | — |
| 2021-05-03 | $6.63 | $7.21 | 15,600 | — | — |
| 2021-04-30 | $6.60 | $7.17 | 3,200 | — | — |
| 2021-04-29 | $6.70 | $7.28 | 1,200 | — | — |
| 2021-04-28 | $6.78 | $7.37 | 6,700 | — | — |
| 2021-04-27 | $6.70 | $7.28 | 2,400 | — | — |
| 2021-04-26 | $6.77 | $7.36 | 2,300 | — | — |
| 2021-04-23 | $6.84 | $7.43 | 1,000 | — | — |
| 2021-04-22 | $6.89 | $7.49 | 13,500 | — | — |
| 2021-04-21 | $6.78 | $7.37 | 9,700 | — | — |
| 2021-04-20 | $6.63 | $7.21 | 6,800 | — | — |
| 2021-04-19 | $6.60 | $7.17 | 8,000 | — | — |
| 2021-04-16 | $6.64 | $7.21 | 7,200 | — | — |
| 2021-04-15 | $6.70 | $7.28 | 8,500 | — | — |
| 2021-04-14 | $6.79 | $7.38 | 4,800 | — | — |
| 2021-04-13 | $6.72 | $7.30 | 9,700 | — | — |
| 2021-04-12 | $6.86 | $7.46 | 15,700 | — | — |
| 2021-04-09 | $6.66 | $7.24 | 6,600 | — | — |
| 2021-04-08 | $6.72 | $7.30 | 5,000 | — | — |
| 2021-04-07 | $6.69 | $7.27 | 13,700 | — | — |
| 2021-04-06 | $6.69 | $7.27 | 15,700 | — | — |
| 2021-04-05 | $6.61 | $7.18 | 93,500 | — | — |
| 2021-04-01 | $6.80 | $7.39 | 88,800 | — | — |
| 2021-03-31 | $6.30 | $6.85 | 38,100 | — | — |
| 2021-03-30 | $6.00 | $6.52 | 11,300 | — | — |
| 2021-03-29 | $6.02 | $6.54 | 13,300 | — | — |
| 2021-03-26 | $5.99 | $6.51 | 49,200 | — | — |
| 2021-03-25 | $6.00 | $6.52 | 82,400 | — | — |
| 2021-03-24 | $5.79 | $6.29 | 20,900 | — | — |
| 2021-03-23 | $6.17 | $6.71 | 8,600 | — | — |
| 2021-03-22 | $6.24 | $6.78 | 3,300 | — | — |
| 2021-03-19 | $6.25 | $6.79 | 1,400 | — | — |
| 2021-03-18 | $6.24 | $6.78 | 8,200 | — | — |
| 2021-03-17 | $6.33 | $6.88 | 8,100 | — | — |
| 2021-03-16 | $6.28 | $6.83 | 7,000 | — | — |
| 2021-03-15 | $6.30 | $6.85 | 9,900 | — | — |
| 2021-03-12 | $6.30 | $6.85 | 8,000 | — | — |
| 2021-03-11 | $6.24 | $6.78 | 10,900 | — | — |
| 2021-03-10 | $6.02 | $6.54 | 16,700 | — | — |
| 2021-03-09 | $6.01 | $6.53 | 19,200 | — | — |
| 2021-03-08 | $6.02 | $6.54 | 15,500 | — | — |
| 2021-03-05 | $5.91 | $6.42 | 10,200 | — | — |
| 2021-03-04 | $5.92 | $6.43 | 56,900 | — | — |
| 2021-03-03 | $6.14 | $6.67 | 34,400 | — | — |
| 2021-03-02 | $5.86 | $6.37 | 2,800 | — | — |
| 2021-03-01 | $5.84 | $6.35 | 23,200 | — | — |
| 2021-02-26 | $5.79 | $6.29 | 16,800 | — | — |
| 2021-02-25 | $5.84 | $6.35 | 68,100 | — | — |
| 2021-02-24 | $5.86 | $6.37 | 6,100 | — | — |
| 2021-02-23 | $5.80 | $6.30 | 30,500 | — | — |
| 2021-02-22 | $6.00 | $6.52 | 5,000 | — | — |
| 2021-02-19 | $6.07 | $6.60 | 4,600 | — | — |
| 2021-02-18 | $5.99 | $6.51 | 11,700 | — | — |
| 2021-02-17 | $5.97 | $6.49 | 13,800 | — | — |
| 2021-02-16 | $6.15 | $6.68 | 25,800 | — | — |
| 2021-02-12 | $5.97 | $6.49 | 16,500 | — | — |
| 2021-02-11 | $6.05 | $6.52 | 32,100 | — | — |
| 2021-02-10 | $5.98 | $6.45 | 58,900 | — | — |
| 2021-02-09 | $6.06 | $6.53 | 67,200 | — | — |
| 2021-02-08 | $5.85 | $6.31 | 24,400 | — | — |
| 2021-02-05 | $5.69 | $6.13 | 41,300 | — | — |
| 2021-02-04 | $5.70 | $6.14 | 17,800 | — | — |
| 2021-02-03 | $5.75 | $6.20 | 33,600 | — | — |
| 2021-02-02 | $5.65 | $6.09 | 22,000 | — | — |
| 2021-02-01 | $5.60 | $6.04 | 35,300 | — | — |
| 2021-01-29 | $5.82 | $6.27 | 170,100 | — | — |
| 2021-01-28 | $5.41 | $5.83 | 7,300 | — | — |
| 2021-01-27 | $5.34 | $5.76 | 26,900 | — | — |
| 2021-01-26 | $5.62 | $6.05 | 15,400 | — | — |
| 2021-01-25 | $5.65 | $6.09 | 15,900 | — | — |
| 2021-01-22 | $5.70 | $6.14 | 13,100 | — | — |
| 2021-01-21 | $5.77 | $6.22 | 14,500 | — | — |
| 2021-01-20 | $5.79 | $6.24 | 25,800 | — | — |
| 2021-01-19 | $5.87 | $6.33 | 27,100 | — | — |
| 2021-01-15 | $5.71 | $6.16 | 12,000 | — | — |
| 2021-01-14 | $5.90 | $6.36 | 24,600 | — | — |
| 2021-01-13 | $6.07 | $6.54 | 2,700 | — | — |
| 2021-01-12 | $5.98 | $6.45 | 22,900 | — | — |
| 2021-01-11 | $5.99 | $6.46 | 11,100 | — | — |
| 2021-01-08 | $6.07 | $6.54 | 9,200 | — | — |
| 2021-01-07 | $6.01 | $6.48 | 9,900 | — | — |
| 2021-01-06 | $5.92 | $6.38 | 10,500 | — | — |
| 2021-01-05 | $5.87 | $6.33 | 13,900 | — | — |
| 2021-01-04 | $5.76 | $6.21 | 21,500 | — | — |