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
- 2020-10-02 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 | $5.99 | $5.99 | 16,300 | — | — |
| 2021-12-30 | $6.07 | $6.07 | 9,400 | — | — |
| 2021-12-29 | $5.99 | $5.99 | 9,700 | — | — |
| 2021-12-28 | $5.95 | $5.95 | 9,700 | — | — |
| 2021-12-27 | $6.00 | $6.00 | 13,400 | — | — |
| 2021-12-23 | $6.00 | $6.00 | 9,500 | — | — |
| 2021-12-22 | $5.90 | $5.90 | 8,700 | — | — |
| 2021-12-21 | $6.01 | $6.01 | 59,400 | — | — |
| 2021-12-20 | $6.02 | $6.02 | 15,800 | — | — |
| 2021-12-17 | $6.10 | $6.10 | 22,000 | — | — |
| 2021-12-16 | $6.08 | $6.08 | 5,000 | — | — |
| 2021-12-15 | $5.98 | $5.98 | 11,100 | — | — |
| 2021-12-14 | $6.01 | $6.01 | 32,500 | — | — |
| 2021-12-13 | $6.27 | $6.27 | 18,400 | — | — |
| 2021-12-10 | $6.79 | $6.79 | 7,500 | — | — |
| 2021-12-09 | $6.60 | $6.60 | 16,100 | — | — |
| 2021-12-08 | $6.92 | $6.92 | 4,700 | — | — |
| 2021-12-07 | $6.95 | $6.95 | 10,600 | — | — |
| 2021-12-06 | $7.08 | $7.08 | 9,900 | — | — |
| 2021-12-03 | $7.00 | $7.00 | 11,200 | — | — |
| 2021-12-02 | $6.80 | $6.80 | 17,300 | — | — |
| 2021-12-01 | $6.71 | $6.71 | 8,100 | — | — |
| 2021-11-30 | $6.82 | $6.82 | 7,400 | — | — |
| 2021-11-29 | $6.92 | $6.92 | 2,400 | — | — |
| 2021-11-26 | $7.02 | $7.02 | 900 | — | — |
| 2021-11-24 | $7.12 | $7.12 | 6,200 | — | — |
| 2021-11-23 | $7.03 | $7.03 | 4,900 | — | — |
| 2021-11-22 | $7.25 | $7.25 | 29,100 | — | — |
| 2021-11-19 | $7.10 | $7.10 | 10,000 | — | — |
| 2021-11-18 | $7.11 | $7.11 | 4,000 | — | — |
| 2021-11-17 | $7.31 | $7.31 | 7,300 | — | — |
| 2021-11-16 | $7.25 | $7.25 | 4,600 | — | — |
| 2021-11-15 | $7.27 | $7.26 | 3,500 | — | — |
| 2021-11-12 | $7.34 | $7.34 | 8,200 | — | — |
| 2021-11-11 | $7.30 | $7.30 | 5,700 | — | — |
| 2021-11-10 | $7.35 | $7.35 | 3,400 | — | — |
| 2021-11-09 | $7.34 | $7.34 | 5,800 | — | — |
| 2021-11-08 | $7.20 | $7.20 | 9,500 | — | — |
| 2021-11-05 | $7.25 | $7.25 | 7,000 | — | — |
| 2021-11-04 | $7.21 | $7.21 | 4,900 | — | — |
| 2021-11-03 | $7.51 | $7.51 | 5,400 | — | — |
| 2021-11-02 | $7.29 | $7.29 | 4,000 | — | — |
| 2021-11-01 | $7.17 | $7.17 | 5,000 | — | — |
| 2021-10-29 | $7.15 | $7.15 | 5,700 | — | — |
| 2021-10-28 | $7.27 | $7.27 | 3,000 | — | — |
| 2021-10-27 | $7.17 | $7.17 | 3,900 | — | — |
| 2021-10-26 | $7.34 | $7.34 | 24,300 | — | — |
| 2021-10-25 | $7.45 | $7.45 | 5,100 | — | — |
| 2021-10-22 | $7.41 | $7.41 | 17,300 | — | — |
| 2021-10-21 | $7.60 | $7.60 | 8,500 | — | — |
| 2021-10-20 | $7.51 | $7.51 | 1,400 | — | — |
| 2021-10-19 | $7.60 | $7.60 | 6,100 | — | — |
| 2021-10-18 | $7.53 | $7.53 | 2,300 | — | — |
| 2021-10-15 | $7.52 | $7.52 | 13,400 | — | — |
| 2021-10-14 | $7.63 | $7.63 | 1,500 | — | — |
| 2021-10-13 | $7.50 | $7.50 | 11,400 | — | — |
| 2021-10-12 | $7.69 | $7.69 | 26,800 | — | — |
| 2021-10-11 | $7.60 | $7.60 | 4,200 | — | — |
| 2021-10-08 | $7.61 | $7.61 | 4,200 | — | — |
| 2021-10-07 | $7.70 | $7.70 | 9,700 | — | — |
| 2021-10-06 | $7.65 | $7.65 | 13,600 | — | — |
| 2021-10-05 | $7.84 | $7.84 | 4,000 | — | — |
| 2021-10-04 | $7.60 | $7.60 | 6,100 | — | — |
| 2021-10-01 | $7.65 | $7.65 | 24,900 | — | — |
| 2021-09-30 | $7.65 | $7.65 | 12,500 | — | — |
| 2021-09-29 | $7.85 | $7.85 | 11,900 | — | — |
| 2021-09-28 | $7.85 | $7.85 | 15,500 | — | — |
| 2021-09-27 | $7.97 | $7.97 | 1,600 | — | — |
| 2021-09-24 | $7.85 | $7.85 | 13,800 | — | — |
| 2021-09-23 | $8.13 | $8.13 | 13,100 | — | — |
| 2021-09-22 | $8.10 | $8.10 | 2,600 | — | — |
| 2021-09-21 | $8.00 | $8.00 | 2,800 | — | — |
| 2021-09-20 | $8.09 | $8.09 | 5,200 | — | — |
| 2021-09-17 | $8.10 | $8.10 | 22,700 | — | — |
| 2021-09-16 | $8.25 | $8.25 | 4,600 | — | — |
| 2021-09-15 | $8.29 | $8.29 | 13,700 | — | — |
| 2021-09-14 | $8.15 | $8.15 | 8,300 | — | — |
| 2021-09-13 | $8.15 | $8.15 | 6,400 | — | — |
| 2021-09-10 | $8.20 | $8.20 | 3,500 | — | — |
| 2021-09-09 | $8.25 | $8.25 | 5,500 | — | — |
| 2021-09-08 | $8.25 | $8.25 | 12,600 | — | — |
| 2021-09-07 | $8.22 | $8.22 | 3,300 | — | — |
| 2021-09-03 | $8.22 | $8.22 | 17,300 | — | — |
| 2021-09-02 | $8.40 | $8.40 | 5,000 | — | — |
| 2021-09-01 | $8.61 | $8.61 | 4,600 | — | — |
| 2021-08-31 | $8.88 | $8.88 | 26,800 | — | — |
| 2021-08-30 | $8.06 | $8.06 | 3,400 | — | — |
| 2021-08-27 | $8.12 | $8.12 | 35,900 | — | — |
| 2021-08-26 | $7.92 | $7.92 | 32,700 | — | — |
| 2021-08-25 | $8.07 | $8.07 | 1,600 | — | — |
| 2021-08-24 | $8.28 | $8.28 | 26,700 | — | — |
| 2021-08-23 | $7.97 | $7.97 | 17,700 | — | — |
| 2021-08-20 | $8.01 | $8.01 | 2,800 | — | — |
| 2021-08-19 | $7.84 | $7.84 | 5,000 | — | — |
| 2021-08-18 | $7.96 | $7.96 | 77,000 | — | — |
| 2021-08-17 | $7.77 | $7.77 | 38,400 | — | — |
| 2021-08-16 | $8.57 | $8.57 | 15,100 | — | — |
| 2021-08-13 | $8.51 | $8.51 | 1,600 | — | — |
| 2021-08-12 | $8.64 | $8.64 | 44,000 | — | — |
| 2021-08-11 | $8.70 | $8.70 | 9,200 | — | — |
| 2021-08-10 | $8.29 | $8.29 | 8,600 | — | — |
| 2021-08-09 | $8.33 | $8.33 | 7,500 | — | — |
| 2021-08-06 | $8.47 | $8.47 | 6,300 | — | — |
| 2021-08-05 | $8.40 | $8.40 | 7,300 | — | — |
| 2021-08-04 | $8.29 | $8.29 | 12,200 | — | — |
| 2021-08-03 | $8.27 | $8.27 | 4,400 | — | — |
| 2021-08-02 | $8.26 | $8.26 | 8,700 | — | — |
| 2021-07-30 | $8.13 | $8.13 | 13,500 | — | — |
| 2021-07-29 | $7.98 | $7.98 | 10,100 | — | — |
| 2021-07-28 | $8.31 | $8.31 | 14,300 | — | — |
| 2021-07-27 | $8.58 | $8.58 | 12,200 | — | — |
| 2021-07-26 | $7.73 | $7.73 | 9,400 | — | — |
| 2021-07-23 | $7.76 | $7.76 | 8,600 | — | — |
| 2021-07-22 | $7.71 | $7.71 | 39,300 | — | — |
| 2021-07-21 | $7.50 | $7.50 | 11,600 | — | — |
| 2021-07-20 | $7.56 | $7.56 | 20,400 | — | — |
| 2021-07-19 | $7.50 | $7.50 | 16,900 | — | — |
| 2021-07-16 | $7.50 | $7.50 | 15,200 | — | — |
| 2021-07-15 | $7.72 | $7.72 | 9,900 | — | — |
| 2021-07-14 | $7.82 | $7.82 | 19,000 | — | — |
| 2021-07-13 | $7.96 | $7.96 | 47,000 | — | — |
| 2021-07-12 | $8.26 | $8.26 | 8,600 | — | — |
| 2021-07-09 | $8.18 | $8.18 | 14,400 | — | — |
| 2021-07-08 | $7.91 | $7.91 | 13,900 | — | — |
| 2021-07-07 | $8.27 | $8.27 | 16,700 | — | — |
| 2021-07-06 | $8.40 | $8.40 | 16,100 | — | — |
| 2021-07-02 | $8.07 | $8.07 | 11,700 | — | — |
| 2021-07-01 | $8.60 | $8.60 | 36,300 | — | — |
| 2021-06-30 | $8.66 | $8.66 | 41,800 | — | — |
| 2021-06-29 | $8.22 | $8.22 | 12,300 | — | — |
| 2021-06-28 | $7.95 | $7.95 | 106,900 | — | — |
| 2021-06-25 | $7.86 | $7.86 | 990,900 | — | — |
| 2021-06-24 | $8.31 | $8.31 | 38,900 | — | — |
| 2021-06-23 | $8.13 | $8.13 | 105,200 | — | — |
| 2021-06-22 | $7.90 | $7.90 | 44,500 | — | — |
| 2021-06-21 | $8.32 | $8.32 | 42,000 | — | — |
| 2021-06-18 | $8.23 | $8.23 | 48,900 | — | — |
| 2021-06-17 | $8.36 | $8.36 | 68,200 | — | — |
| 2021-06-16 | $8.41 | $8.41 | 30,800 | — | — |
| 2021-06-15 | $8.53 | $8.53 | 20,800 | — | — |
| 2021-06-14 | $8.50 | $8.50 | 15,000 | — | — |
| 2021-06-11 | $8.56 | $8.56 | 10,300 | — | — |
| 2021-06-10 | $8.57 | $8.57 | 33,600 | — | — |
| 2021-06-09 | $8.61 | $8.61 | 41,400 | — | — |
| 2021-06-08 | $8.59 | $8.59 | 54,200 | — | — |
| 2021-06-07 | $8.50 | $8.50 | 34,400 | — | — |
| 2021-06-04 | $8.38 | $8.38 | 10,900 | — | — |
| 2021-06-03 | $8.44 | $8.44 | 22,900 | — | — |
| 2021-06-02 | $8.65 | $8.65 | 28,100 | — | — |
| 2021-06-01 | $8.40 | $8.40 | 9,000 | — | — |
| 2021-05-28 | $8.27 | $8.27 | 24,600 | — | — |
| 2021-05-27 | $8.65 | $8.65 | 27,600 | — | — |
| 2021-05-26 | $8.53 | $8.53 | 18,500 | — | — |
| 2021-05-25 | $8.41 | $8.41 | 47,300 | — | — |
| 2021-05-24 | $8.01 | $8.01 | 17,400 | — | — |
| 2021-05-21 | $7.89 | $7.89 | 11,200 | — | — |
| 2021-05-20 | $7.82 | $7.82 | 15,300 | — | — |
| 2021-05-19 | $7.50 | $7.50 | 15,900 | — | — |
| 2021-05-18 | $7.49 | $7.49 | 27,000 | — | — |
| 2021-05-17 | $8.01 | $8.01 | 13,500 | — | — |
| 2021-05-14 | $7.99 | $7.99 | 131,600 | — | — |
| 2021-05-13 | $7.57 | $7.57 | 15,400 | — | — |
| 2021-05-12 | $7.76 | $7.76 | 22,800 | — | — |
| 2021-05-11 | $8.07 | $8.07 | 53,300 | — | — |
| 2021-05-10 | $7.17 | $7.17 | 20,800 | — | — |
| 2021-05-07 | $7.14 | $7.14 | 33,000 | — | — |
| 2021-05-06 | $7.04 | $7.04 | 31,100 | — | — |
| 2021-05-05 | $7.12 | $7.12 | 24,000 | — | — |
| 2021-05-04 | $7.18 | $7.18 | 24,300 | — | — |
| 2021-05-03 | $7.47 | $7.47 | 27,300 | — | — |
| 2021-04-30 | $6.91 | $6.91 | 29,900 | — | — |
| 2021-04-29 | $7.05 | $7.05 | 26,900 | — | — |
| 2021-04-28 | $6.97 | $6.97 | 40,700 | — | — |
| 2021-04-27 | $7.14 | $7.14 | 35,100 | — | — |
| 2021-04-26 | $7.09 | $7.09 | 25,600 | — | — |
| 2021-04-23 | $7.16 | $7.16 | 20,500 | — | — |
| 2021-04-22 | $7.09 | $7.09 | 47,300 | — | — |
| 2021-04-21 | $7.10 | $7.10 | 24,100 | — | — |
| 2021-04-20 | $7.00 | $7.00 | 8,400 | — | — |
| 2021-04-19 | $6.99 | $6.99 | 31,700 | — | — |
| 2021-04-16 | $6.98 | $6.98 | 37,900 | — | — |
| 2021-04-15 | $6.98 | $6.98 | 33,700 | — | — |
| 2021-04-14 | $6.87 | $6.87 | 33,500 | — | — |
| 2021-04-13 | $7.09 | $7.09 | 31,000 | — | — |
| 2021-04-12 | $6.91 | $6.91 | 24,600 | — | — |
| 2021-04-09 | $7.02 | $7.02 | 18,400 | — | — |
| 2021-04-08 | $7.09 | $7.09 | 28,500 | — | — |
| 2021-04-07 | $7.11 | $7.11 | 21,200 | — | — |
| 2021-04-06 | $7.20 | $7.20 | 9,100 | — | — |
| 2021-04-05 | $7.25 | $7.25 | 14,200 | — | — |
| 2021-04-01 | $7.23 | $7.23 | 18,500 | — | — |
| 2021-03-31 | $7.26 | $7.26 | 51,900 | — | — |
| 2021-03-30 | $7.26 | $7.26 | 19,400 | — | — |
| 2021-03-29 | $7.53 | $7.53 | 26,600 | — | — |
| 2021-03-26 | $7.73 | $7.73 | 36,000 | — | — |
| 2021-03-25 | $7.90 | $7.90 | 24,700 | — | — |
| 2021-03-24 | $8.01 | $8.01 | 22,400 | — | — |
| 2021-03-23 | $8.12 | $8.12 | 26,000 | — | — |
| 2021-03-22 | $8.30 | $8.30 | 31,300 | — | — |
| 2021-03-19 | $8.28 | $8.28 | 247,100 | — | — |
| 2021-03-18 | $8.60 | $8.60 | 27,500 | — | — |
| 2021-03-17 | $8.63 | $8.63 | 23,200 | — | — |
| 2021-03-16 | $8.61 | $8.61 | 26,500 | — | — |
| 2021-03-15 | $8.75 | $8.75 | 42,800 | — | — |
| 2021-03-12 | $8.62 | $8.62 | 29,000 | — | — |
| 2021-03-11 | $8.91 | $8.91 | 21,200 | — | — |
| 2021-03-10 | $8.89 | $8.89 | 59,800 | — | — |
| 2021-03-09 | $8.42 | $8.42 | 21,200 | — | — |
| 2021-03-08 | $8.44 | $8.44 | 17,100 | — | — |
| 2021-03-05 | $8.46 | $8.46 | 37,800 | — | — |
| 2021-03-04 | $8.27 | $8.27 | 60,400 | — | — |
| 2021-03-03 | $8.81 | $8.81 | 23,800 | — | — |
| 2021-03-02 | $8.77 | $8.77 | 30,700 | — | — |
| 2021-03-01 | $8.92 | $8.92 | 19,400 | — | — |
| 2021-02-26 | $9.04 | $9.04 | 25,000 | — | — |
| 2021-02-25 | $9.05 | $9.05 | 32,200 | — | — |
| 2021-02-24 | $9.56 | $9.56 | 100,000 | — | — |
| 2021-02-23 | $9.50 | $9.50 | 383,100 | — | — |
| 2021-02-22 | $8.01 | $8.01 | 24,800 | — | — |
| 2021-02-19 | $8.12 | $8.12 | 25,200 | — | — |
| 2021-02-18 | $8.05 | $8.05 | 25,500 | — | — |
| 2021-02-17 | $8.26 | $8.26 | 21,000 | — | — |
| 2021-02-16 | $8.62 | $8.62 | 60,900 | — | — |
| 2021-02-12 | $8.72 | $8.72 | 25,800 | — | — |
| 2021-02-11 | $8.29 | $8.29 | 25,100 | — | — |
| 2021-02-10 | $7.87 | $7.87 | 34,600 | — | — |
| 2021-02-09 | $8.04 | $8.04 | 46,900 | — | — |
| 2021-02-08 | $8.15 | $8.15 | 47,100 | — | — |
| 2021-02-05 | $7.50 | $7.50 | 34,800 | — | — |
| 2021-02-04 | $7.77 | $7.77 | 48,900 | — | — |
| 2021-02-03 | $7.48 | $7.48 | 37,900 | — | — |
| 2021-02-02 | $7.16 | $7.16 | 28,400 | — | — |
| 2021-02-01 | $7.08 | $7.08 | 38,800 | — | — |
| 2021-01-29 | $6.99 | $6.99 | 26,800 | — | — |
| 2021-01-28 | $6.65 | $6.65 | 62,800 | — | — |
| 2021-01-27 | $6.43 | $6.43 | 61,600 | — | — |
| 2021-01-26 | $6.35 | $6.35 | 51,400 | — | — |
| 2021-01-25 | $6.55 | $6.55 | 37,500 | — | — |
| 2021-01-22 | $6.59 | $6.59 | 34,300 | — | — |
| 2021-01-21 | $6.40 | $6.40 | 45,600 | — | — |
| 2021-01-20 | $6.32 | $6.32 | 33,000 | — | — |
| 2021-01-19 | $6.28 | $6.28 | 39,700 | — | — |
| 2021-01-15 | $6.64 | $6.64 | 28,000 | — | — |
| 2021-01-14 | $6.79 | $6.79 | 15,000 | — | — |
| 2021-01-13 | $6.88 | $6.88 | 13,700 | — | — |
| 2021-01-12 | $7.11 | $7.11 | 21,000 | — | — |
| 2021-01-11 | $6.87 | $6.87 | 15,000 | — | — |
| 2021-01-08 | $7.00 | $7.00 | 16,500 | — | — |
| 2021-01-07 | $7.01 | $7.01 | 11,900 | — | — |
| 2021-01-06 | $7.27 | $7.27 | 31,700 | — | — |
| 2021-01-05 | $6.86 | $6.86 | 30,400 | — | — |
| 2021-01-04 | $6.98 | $6.98 | 32,900 | — | — |