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
- 2017-11-01 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 | $6.67 | $7.07 | 86,000 | — | — |
| 2021-12-30 | $6.63 | $7.03 | 156,700 | — | — |
| 2021-12-29 | $6.56 | $6.95 | 108,500 | — | — |
| 2021-12-28 | $6.61 | $7.01 | 130,600 | — | — |
| 2021-12-27 | $6.59 | $6.99 | 385,700 | — | — |
| 2021-12-23 | $6.43 | $6.82 | 127,200 | — | — |
| 2021-12-22 | $6.23 | $6.60 | 67,100 | — | — |
| 2021-12-21 | $6.14 | $6.51 | 77,200 | — | — |
| 2021-12-20 | $5.97 | $6.33 | 144,200 | — | — |
| 2021-12-17 | $6.04 | $6.40 | 98,900 | — | — |
| 2021-12-16 | $6.03 | $6.39 | 68,300 | — | — |
| 2021-12-15 | $5.97 | $6.33 | 113,300 | — | — |
| 2021-12-14 | $5.99 | $6.35 | 82,200 | — | — |
| 2021-12-13 | $6.08 | $6.45 | 164,300 | — | — |
| 2021-12-10 | $6.13 | $6.50 | 80,300 | — | — |
| 2021-12-09 | $6.16 | $6.53 | 416,100 | — | — |
| 2021-12-08 | $6.13 | $6.50 | 176,400 | — | — |
| 2021-12-07 | $6.34 | $6.72 | 266,800 | — | — |
| 2021-12-06 | $6.23 | $6.60 | 206,200 | — | — |
| 2021-12-03 | $6.10 | $6.47 | 294,700 | — | — |
| 2021-12-02 | $6.21 | $6.58 | 238,500 | — | — |
| 2021-12-01 | $6.11 | $6.48 | 485,100 | — | — |
| 2021-11-30 | $6.08 | $6.45 | 1,959,400 | — | — |
| 2021-11-29 | $5.86 | $6.21 | 252,700 | — | — |
| 2021-11-26 | $5.99 | $6.35 | 380,700 | — | — |
| 2021-11-24 | $6.02 | $6.38 | 254,700 | — | — |
| 2021-11-23 | $6.12 | $6.49 | 455,400 | — | — |
| 2021-11-22 | $6.01 | $6.37 | 577,300 | — | — |
| 2021-11-19 | $6.40 | $6.79 | 497,900 | — | — |
| 2021-11-18 | $6.82 | $7.23 | 495,500 | — | — |
| 2021-11-17 | $6.66 | $7.06 | 484,900 | — | — |
| 2021-11-16 | $6.61 | $7.01 | 373,500 | — | — |
| 2021-11-15 | $6.78 | $7.19 | 682,000 | — | — |
| 2021-11-12 | $6.79 | $7.20 | 1,177,800 | — | — |
| 2021-11-11 | $7.28 | $7.72 | 554,100 | — | — |
| 2021-11-10 | $7.25 | $7.69 | 859,300 | — | — |
| 2021-11-09 | $7.20 | $7.63 | 856,500 | — | — |
| 2021-11-08 | $7.10 | $7.53 | 1,066,300 | — | — |
| 2021-11-05 | $7.08 | $7.51 | 1,565,000 | — | — |
| 2021-11-04 | $6.85 | $7.26 | 157,700 | — | — |
| 2021-11-03 | $7.04 | $7.46 | 148,400 | — | — |
| 2021-11-02 | $6.89 | $7.30 | 152,000 | — | — |
| 2021-11-01 | $6.80 | $7.21 | 1,875,200 | — | — |
| 2021-10-29 | $6.78 | $7.19 | 294,800 | — | — |
| 2021-10-28 | $6.82 | $7.23 | 108,200 | — | — |
| 2021-10-27 | $6.77 | $7.18 | 218,600 | — | — |
| 2021-10-26 | $7.01 | $7.43 | 119,300 | — | — |
| 2021-10-25 | $7.05 | $7.47 | 248,700 | — | — |
| 2021-10-22 | $6.88 | $7.29 | 648,200 | — | — |
| 2021-10-21 | $6.92 | $7.34 | 247,900 | — | — |
| 2021-10-20 | $7.20 | $7.63 | 346,800 | — | — |
| 2021-10-19 | $7.14 | $7.57 | 172,700 | — | — |
| 2021-10-18 | $7.16 | $7.59 | 195,700 | — | — |
| 2021-10-15 | $7.20 | $7.63 | 155,700 | — | — |
| 2021-10-14 | $7.09 | $7.52 | 231,500 | — | — |
| 2021-10-13 | $6.95 | $7.37 | 138,600 | — | — |
| 2021-10-12 | $6.84 | $7.25 | 69,400 | — | — |
| 2021-10-11 | $6.82 | $7.23 | 96,600 | — | — |
| 2021-10-08 | $6.80 | $7.21 | 97,900 | — | — |
| 2021-10-07 | $6.81 | $7.22 | 79,400 | — | — |
| 2021-10-06 | $6.82 | $7.23 | 132,500 | — | — |
| 2021-10-05 | $6.86 | $7.27 | 155,100 | — | — |
| 2021-10-04 | $6.96 | $7.38 | 87,100 | — | — |
| 2021-10-01 | $7.07 | $7.50 | 139,800 | — | — |
| 2021-09-30 | $7.13 | $7.56 | 204,700 | — | — |
| 2021-09-29 | $7.02 | $7.44 | 154,400 | — | — |
| 2021-09-28 | $6.97 | $7.39 | 386,000 | — | — |
| 2021-09-27 | $7.05 | $7.47 | 106,800 | — | — |
| 2021-09-24 | $6.90 | $7.32 | 205,500 | — | — |
| 2021-09-23 | $7.05 | $7.47 | 108,700 | — | — |
| 2021-09-22 | $7.09 | $7.52 | 87,300 | — | — |
| 2021-09-21 | $7.20 | $7.63 | 673,400 | — | — |
| 2021-09-20 | $7.09 | $7.52 | 265,000 | — | — |
| 2021-09-17 | $7.27 | $7.71 | 169,200 | — | — |
| 2021-09-16 | $7.24 | $7.68 | 182,000 | — | — |
| 2021-09-15 | $7.18 | $7.61 | 139,300 | — | — |
| 2021-09-14 | $7.20 | $7.63 | 187,100 | — | — |
| 2021-09-13 | $7.27 | $7.71 | 447,700 | — | — |
| 2021-09-10 | $7.17 | $7.60 | 256,200 | — | — |
| 2021-09-09 | $7.16 | $7.59 | 136,600 | — | — |
| 2021-09-08 | $7.44 | $7.89 | 282,900 | — | — |
| 2021-09-07 | $7.70 | $8.16 | 210,800 | — | — |
| 2021-09-03 | $7.57 | $8.03 | 103,300 | — | — |
| 2021-09-02 | $7.66 | $8.12 | 135,500 | — | — |
| 2021-09-01 | $7.71 | $8.17 | 162,900 | — | — |
| 2021-08-31 | $7.84 | $8.31 | 326,800 | — | — |
| 2021-08-30 | $7.92 | $8.40 | 614,600 | — | — |
| 2021-08-27 | $7.70 | $8.16 | 207,300 | — | — |
| 2021-08-26 | $7.50 | $7.95 | 234,500 | — | — |
| 2021-08-25 | $7.70 | $8.16 | 303,500 | — | — |
| 2021-08-24 | $7.80 | $8.27 | 456,000 | — | — |
| 2021-08-23 | $7.46 | $7.91 | 117,000 | — | — |
| 2021-08-20 | $7.31 | $7.75 | 118,100 | — | — |
| 2021-08-19 | $7.25 | $7.69 | 260,400 | — | — |
| 2021-08-18 | $7.49 | $7.94 | 284,500 | — | — |
| 2021-08-17 | $7.70 | $8.16 | 222,200 | — | — |
| 2021-08-16 | $7.77 | $8.24 | 193,500 | — | — |
| 2021-08-13 | $7.99 | $8.47 | 93,400 | — | — |
| 2021-08-12 | $8.07 | $8.56 | 175,000 | — | — |
| 2021-08-11 | $8.05 | $8.53 | 162,800 | — | — |
| 2021-08-10 | $7.90 | $8.38 | 497,400 | — | — |
| 2021-08-09 | $7.69 | $8.15 | 108,400 | — | — |
| 2021-08-06 | $7.89 | $8.36 | 112,500 | — | — |
| 2021-08-05 | $7.87 | $8.34 | 140,700 | — | — |
| 2021-08-04 | $7.65 | $8.11 | 266,400 | — | — |
| 2021-08-03 | $7.74 | $8.21 | 127,100 | — | — |
| 2021-08-02 | $7.73 | $8.20 | 148,200 | — | — |
| 2021-07-30 | $7.88 | $8.35 | 147,600 | — | — |
| 2021-07-29 | $8.13 | $8.62 | 480,000 | — | — |
| 2021-07-28 | $7.99 | $8.47 | 107,500 | — | — |
| 2021-07-27 | $7.85 | $8.32 | 106,000 | — | — |
| 2021-07-26 | $7.90 | $8.38 | 206,000 | — | — |
| 2021-07-23 | $7.67 | $8.13 | 153,000 | — | — |
| 2021-07-22 | $7.64 | $8.10 | 103,900 | — | — |
| 2021-07-21 | $7.63 | $8.09 | 98,000 | — | — |
| 2021-07-20 | $7.40 | $7.85 | 145,700 | — | — |
| 2021-07-19 | $7.27 | $7.71 | 217,800 | — | — |
| 2021-07-16 | $7.47 | $7.92 | 162,300 | — | — |
| 2021-07-15 | $7.59 | $8.05 | 382,200 | — | — |
| 2021-07-14 | $7.42 | $7.87 | 422,700 | — | — |
| 2021-07-13 | $7.13 | $7.56 | 98,100 | — | — |
| 2021-07-12 | $7.30 | $7.74 | 152,000 | — | — |
| 2021-07-09 | $6.97 | $7.39 | 71,200 | — | — |
| 2021-07-08 | $6.85 | $7.26 | 208,100 | — | — |
| 2021-07-07 | $6.89 | $7.30 | 64,800 | — | — |
| 2021-07-06 | $6.83 | $7.24 | 155,900 | — | — |
| 2021-07-02 | $6.65 | $7.05 | 68,600 | — | — |
| 2021-07-01 | $6.62 | $7.02 | 196,300 | — | — |
| 2021-06-30 | $6.81 | $7.22 | 115,200 | — | — |
| 2021-06-29 | $6.80 | $7.21 | 114,200 | — | — |
| 2021-06-28 | $6.89 | $7.30 | 89,800 | — | — |
| 2021-06-25 | $6.95 | $7.37 | 287,600 | — | — |
| 2021-06-24 | $7.19 | $7.62 | 106,100 | — | — |
| 2021-06-23 | $7.01 | $7.43 | 143,900 | — | — |
| 2021-06-22 | $6.90 | $7.32 | 157,600 | — | — |
| 2021-06-21 | $6.74 | $7.15 | 113,400 | — | — |
| 2021-06-18 | $6.82 | $7.23 | 163,600 | — | — |
| 2021-06-17 | $6.94 | $7.36 | 146,500 | — | — |
| 2021-06-16 | $7.12 | $7.55 | 176,300 | — | — |
| 2021-06-15 | $7.15 | $7.58 | 295,100 | — | — |
| 2021-06-14 | $7.04 | $7.46 | 139,900 | — | — |
| 2021-06-11 | $7.10 | $7.53 | 61,700 | — | — |
| 2021-06-10 | $7.27 | $7.71 | 190,000 | — | — |
| 2021-06-09 | $7.18 | $7.61 | 176,200 | — | — |
| 2021-06-08 | $7.04 | $7.46 | 227,500 | — | — |
| 2021-06-07 | $7.17 | $7.60 | 533,800 | — | — |
| 2021-06-04 | $7.00 | $7.42 | 218,800 | — | — |
| 2021-06-03 | $6.85 | $7.26 | 344,500 | — | — |
| 2021-06-02 | $7.00 | $7.42 | 290,600 | — | — |
| 2021-06-01 | $6.94 | $7.36 | 288,600 | — | — |
| 2021-05-28 | $6.65 | $7.05 | 202,500 | — | — |
| 2021-05-27 | $6.39 | $6.77 | 172,800 | — | — |
| 2021-05-26 | $6.52 | $6.91 | 147,600 | — | — |
| 2021-05-25 | $6.16 | $6.53 | 150,600 | — | — |
| 2021-05-24 | $6.49 | $6.88 | 43,300 | — | — |
| 2021-05-21 | $6.54 | $6.93 | 118,700 | — | — |
| 2021-05-20 | $6.65 | $7.05 | 231,400 | — | — |
| 2021-05-19 | $6.54 | $6.93 | 221,900 | — | — |
| 2021-05-18 | $6.47 | $6.86 | 298,100 | — | — |
| 2021-05-17 | $6.59 | $6.99 | 328,200 | — | — |
| 2021-05-14 | $6.20 | $6.57 | 244,100 | — | — |
| 2021-05-13 | $5.92 | $6.28 | 131,700 | — | — |
| 2021-05-12 | $5.91 | $6.27 | 158,000 | — | — |
| 2021-05-11 | $5.91 | $6.27 | 145,300 | — | — |
| 2021-05-10 | $5.85 | $6.20 | 152,000 | — | — |
| 2021-05-07 | $5.91 | $6.27 | 115,700 | — | — |
| 2021-05-06 | $5.78 | $6.13 | 170,900 | — | — |
| 2021-05-05 | $5.80 | $6.15 | 95,000 | — | — |
| 2021-05-04 | $5.82 | $6.17 | 129,800 | — | — |
| 2021-05-03 | $5.82 | $6.17 | 150,200 | — | — |
| 2021-04-30 | $5.85 | $6.20 | 118,400 | — | — |
| 2021-04-29 | $5.95 | $6.31 | 51,900 | — | — |
| 2021-04-28 | $5.98 | $6.34 | 130,500 | — | — |
| 2021-04-27 | $5.98 | $6.34 | 231,400 | — | — |
| 2021-04-26 | $5.95 | $6.31 | 122,700 | — | — |
| 2021-04-23 | $5.95 | $6.31 | 83,600 | — | — |
| 2021-04-22 | $5.81 | $6.16 | 130,600 | — | — |
| 2021-04-21 | $5.91 | $6.27 | 86,300 | — | — |
| 2021-04-20 | $5.77 | $6.12 | 308,700 | — | — |
| 2021-04-19 | $5.97 | $6.33 | 159,200 | — | — |
| 2021-04-16 | $5.92 | $6.28 | 203,000 | — | — |
| 2021-04-15 | $6.05 | $6.41 | 155,800 | — | — |
| 2021-04-14 | $5.94 | $6.30 | 210,800 | — | — |
| 2021-04-13 | $6.00 | $6.36 | 244,800 | — | — |
| 2021-04-12 | $6.12 | $6.49 | 140,500 | — | — |
| 2021-04-09 | $6.20 | $6.57 | 149,500 | — | — |
| 2021-04-08 | $6.36 | $6.74 | 262,700 | — | — |
| 2021-04-07 | $6.64 | $7.04 | 316,700 | — | — |
| 2021-04-06 | $6.50 | $6.89 | 388,000 | — | — |
| 2021-04-05 | $6.49 | $6.88 | 505,100 | — | — |
| 2021-04-01 | $6.34 | $6.72 | 109,200 | — | — |
| 2021-03-31 | $6.33 | $6.71 | 143,800 | — | — |
| 2021-03-30 | $6.37 | $6.75 | 252,600 | — | — |
| 2021-03-29 | $6.27 | $6.65 | 153,600 | — | — |
| 2021-03-26 | $6.21 | $6.58 | 330,800 | — | — |
| 2021-03-25 | $6.04 | $6.40 | 707,400 | — | — |
| 2021-03-24 | $5.87 | $6.22 | 234,500 | — | — |
| 2021-03-23 | $5.96 | $6.32 | 370,400 | — | — |
| 2021-03-22 | $5.89 | $6.24 | 212,100 | — | — |
| 2021-03-19 | $5.90 | $6.26 | 102,200 | — | — |
| 2021-03-18 | $5.94 | $6.30 | 204,200 | — | — |
| 2021-03-17 | $6.02 | $6.38 | 214,600 | — | — |
| 2021-03-16 | $5.99 | $6.35 | 139,700 | — | — |
| 2021-03-15 | $6.02 | $6.38 | 455,100 | — | — |
| 2021-03-12 | $5.91 | $6.27 | 108,500 | — | — |
| 2021-03-11 | $6.02 | $6.38 | 373,000 | — | — |
| 2021-03-10 | $5.64 | $5.98 | 1,904,600 | — | — |
| 2021-03-09 | $5.29 | $5.61 | 477,500 | — | — |
| 2021-03-08 | $5.34 | $5.66 | 239,500 | — | — |
| 2021-03-05 | $5.21 | $5.52 | 656,700 | — | — |
| 2021-03-04 | $5.38 | $5.70 | 606,800 | — | — |
| 2021-03-03 | $5.55 | $5.88 | 2,172,000 | — | — |
| 2021-03-02 | $5.64 | $5.98 | 209,700 | — | — |
| 2021-03-01 | $5.66 | $6.00 | 163,700 | — | — |
| 2021-02-26 | $5.51 | $5.84 | 299,700 | — | — |
| 2021-02-25 | $5.54 | $5.87 | 426,400 | — | — |
| 2021-02-24 | $6.13 | $6.50 | 326,300 | — | — |
| 2021-02-23 | $6.13 | $6.50 | 378,000 | — | — |
| 2021-02-22 | $6.08 | $6.45 | 422,700 | — | — |
| 2021-02-19 | $6.18 | $6.55 | 251,400 | — | — |
| 2021-02-18 | $6.11 | $6.48 | 487,500 | — | — |
| 2021-02-17 | $6.12 | $6.49 | 264,200 | — | — |
| 2021-02-16 | $6.02 | $6.38 | 306,600 | — | — |
| 2021-02-12 | $5.96 | $6.32 | 261,500 | — | — |
| 2021-02-11 | $6.03 | $6.39 | 396,500 | — | — |
| 2021-02-10 | $5.87 | $6.22 | 281,100 | — | — |
| 2021-02-09 | $5.67 | $6.01 | 185,100 | — | — |
| 2021-02-08 | $5.53 | $5.86 | 272,300 | — | — |
| 2021-02-05 | $5.38 | $5.70 | 284,700 | — | — |
| 2021-02-04 | $5.33 | $5.65 | 136,800 | — | — |
| 2021-02-03 | $5.35 | $5.67 | 170,200 | — | — |
| 2021-02-02 | $5.45 | $5.78 | 234,200 | — | — |
| 2021-02-01 | $5.21 | $5.52 | 276,700 | — | — |
| 2021-01-29 | $5.13 | $5.44 | 147,700 | — | — |
| 2021-01-28 | $5.35 | $5.67 | 151,000 | — | — |
| 2021-01-27 | $5.03 | $5.33 | 188,600 | — | — |
| 2021-01-26 | $5.17 | $5.48 | 304,400 | — | — |
| 2021-01-25 | $5.12 | $5.43 | 197,700 | — | — |
| 2021-01-22 | $5.15 | $5.46 | 61,800 | — | — |
| 2021-01-21 | $5.23 | $5.54 | 167,400 | — | — |
| 2021-01-20 | $5.49 | $5.82 | 152,000 | — | — |
| 2021-01-19 | $5.37 | $5.69 | 107,000 | — | — |
| 2021-01-15 | $5.27 | $5.59 | 144,800 | — | — |
| 2021-01-14 | $5.33 | $5.65 | 326,300 | — | — |
| 2021-01-13 | $5.48 | $5.81 | 122,200 | — | — |
| 2021-01-12 | $5.55 | $5.88 | 238,700 | — | — |
| 2021-01-11 | $5.38 | $5.70 | 347,100 | — | — |
| 2021-01-08 | $5.65 | $5.99 | 112,500 | — | — |
| 2021-01-07 | $5.79 | $6.14 | 182,500 | — | — |
| 2021-01-06 | $5.93 | $6.29 | 248,300 | — | — |
| 2021-01-05 | $5.68 | $6.02 | 405,500 | — | — |
| 2021-01-04 | $5.72 | $6.06 | 612,800 | — | — |