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
- 2019-05-09 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 | $6.55 | $6.55 | 19,800 | — | — |
| 2021-12-30 | $6.94 | $6.94 | 23,600 | — | — |
| 2021-12-29 | $6.72 | $6.72 | 17,700 | — | — |
| 2021-12-28 | $6.70 | $6.70 | 17,100 | — | — |
| 2021-12-27 | $6.68 | $6.68 | 22,700 | — | — |
| 2021-12-23 | $7.04 | $7.04 | 18,200 | — | — |
| 2021-12-22 | $6.91 | $6.91 | 55,200 | — | — |
| 2021-12-21 | $7.14 | $7.14 | 100,300 | — | — |
| 2021-12-20 | $6.57 | $6.57 | 101,700 | — | — |
| 2021-12-17 | $6.46 | $6.46 | 43,100 | — | — |
| 2021-12-16 | $6.07 | $6.07 | 11,300 | — | — |
| 2021-12-15 | $6.37 | $6.37 | 54,800 | — | — |
| 2021-12-14 | $5.92 | $5.92 | 50,000 | — | — |
| 2021-12-13 | $5.94 | $5.94 | 15,300 | — | — |
| 2021-12-10 | $5.85 | $5.85 | 20,100 | — | — |
| 2021-12-09 | $6.09 | $6.09 | 32,000 | — | — |
| 2021-12-08 | $6.01 | $6.01 | 14,700 | — | — |
| 2021-12-07 | $5.86 | $5.86 | 28,000 | — | — |
| 2021-12-06 | $5.64 | $5.64 | 42,400 | — | — |
| 2021-12-03 | $5.84 | $5.84 | 26,800 | — | — |
| 2021-12-02 | $5.64 | $5.64 | 21,600 | — | — |
| 2021-12-01 | $5.64 | $5.64 | 61,600 | — | — |
| 2021-11-30 | $5.47 | $5.47 | 236,100 | — | — |
| 2021-11-29 | $5.60 | $5.60 | 59,300 | — | — |
| 2021-11-26 | $6.03 | $6.03 | 12,000 | — | — |
| 2021-11-24 | $6.02 | $6.02 | 57,100 | — | — |
| 2021-11-23 | $6.10 | $6.10 | 71,600 | — | — |
| 2021-11-22 | $6.09 | $6.09 | 58,300 | — | — |
| 2021-11-19 | $6.06 | $6.06 | 27,800 | — | — |
| 2021-11-18 | $6.33 | $6.33 | 24,600 | — | — |
| 2021-11-17 | $6.38 | $6.38 | 53,300 | — | — |
| 2021-11-16 | $6.85 | $6.85 | 137,000 | — | — |
| 2021-11-15 | $6.95 | $6.95 | 87,300 | — | — |
| 2021-11-12 | $6.10 | $6.10 | 26,300 | — | — |
| 2021-11-11 | $5.60 | $5.60 | 12,000 | — | — |
| 2021-11-10 | $5.54 | $5.54 | 19,400 | — | — |
| 2021-11-09 | $5.65 | $5.65 | 62,100 | — | — |
| 2021-11-08 | $5.58 | $5.58 | 6,800 | — | — |
| 2021-11-05 | $5.62 | $5.62 | 16,300 | — | — |
| 2021-11-04 | $5.69 | $5.69 | 33,800 | — | — |
| 2021-11-03 | $5.63 | $5.63 | 16,300 | — | — |
| 2021-11-02 | $5.64 | $5.64 | 59,000 | — | — |
| 2021-11-01 | $5.70 | $5.70 | 25,400 | — | — |
| 2021-10-29 | $5.63 | $5.63 | 14,100 | — | — |
| 2021-10-28 | $5.60 | $5.60 | 19,400 | — | — |
| 2021-10-27 | $5.66 | $5.66 | 7,000 | — | — |
| 2021-10-26 | $5.66 | $5.66 | 9,000 | — | — |
| 2021-10-25 | $5.71 | $5.71 | 12,000 | — | — |
| 2021-10-22 | $5.56 | $5.56 | 5,700 | — | — |
| 2021-10-21 | $5.70 | $5.70 | 5,900 | — | — |
| 2021-10-20 | $5.66 | $5.66 | 13,000 | — | — |
| 2021-10-19 | $5.74 | $5.74 | 7,300 | — | — |
| 2021-10-18 | $5.75 | $5.75 | 10,700 | — | — |
| 2021-10-15 | $5.90 | $5.90 | 29,800 | — | — |
| 2021-10-14 | $5.85 | $5.85 | 49,200 | — | — |
| 2021-10-13 | $5.66 | $5.66 | 19,900 | — | — |
| 2021-10-12 | $5.69 | $5.69 | 5,100 | — | — |
| 2021-10-11 | $5.85 | $5.85 | 40,500 | — | — |
| 2021-10-08 | $5.62 | $5.62 | 6,800 | — | — |
| 2021-10-07 | $5.70 | $5.70 | 14,100 | — | — |
| 2021-10-06 | $5.73 | $5.73 | 14,200 | — | — |
| 2021-10-05 | $5.85 | $5.85 | 47,100 | — | — |
| 2021-10-04 | $5.85 | $5.85 | 68,100 | — | — |
| 2021-10-01 | $5.64 | $5.64 | 15,800 | — | — |
| 2021-09-30 | $5.71 | $5.71 | 15,000 | — | — |
| 2021-09-29 | $5.61 | $5.61 | 11,900 | — | — |
| 2021-09-28 | $5.64 | $5.64 | 11,100 | — | — |
| 2021-09-27 | $5.65 | $5.65 | 11,300 | — | — |
| 2021-09-24 | $5.60 | $5.60 | 4,400 | — | — |
| 2021-09-23 | $5.49 | $5.49 | 11,400 | — | — |
| 2021-09-22 | $5.69 | $5.69 | 5,800 | — | — |
| 2021-09-21 | $5.65 | $5.65 | 20,100 | — | — |
| 2021-09-20 | $5.58 | $5.58 | 13,800 | — | — |
| 2021-09-17 | $5.85 | $5.85 | 37,000 | — | — |
| 2021-09-16 | $5.68 | $5.68 | 10,500 | — | — |
| 2021-09-15 | $5.80 | $5.80 | 273,700 | — | — |
| 2021-09-14 | $5.53 | $5.53 | 20,000 | — | — |
| 2021-09-13 | $5.65 | $5.65 | 6,500 | — | — |
| 2021-09-10 | $5.72 | $5.72 | 2,400 | — | — |
| 2021-09-09 | $5.74 | $5.74 | 13,000 | — | — |
| 2021-09-08 | $5.74 | $5.74 | 21,300 | — | — |
| 2021-09-07 | $5.65 | $5.65 | 137,500 | — | — |
| 2021-09-03 | $6.01 | $6.01 | 10,000 | — | — |
| 2021-09-02 | $6.13 | $6.13 | 12,300 | — | — |
| 2021-09-01 | $6.17 | $6.17 | 32,200 | — | — |
| 2021-08-31 | $6.07 | $6.07 | 6,000 | — | — |
| 2021-08-30 | $6.07 | $6.07 | 49,700 | — | — |
| 2021-08-27 | $6.29 | $6.29 | 74,100 | — | — |
| 2021-08-26 | $6.15 | $6.15 | 42,100 | — | — |
| 2021-08-25 | $6.01 | $6.01 | 31,600 | — | — |
| 2021-08-24 | $6.05 | $6.05 | 34,400 | — | — |
| 2021-08-23 | $5.84 | $5.84 | 31,500 | — | — |
| 2021-08-20 | $5.63 | $5.63 | 61,900 | — | — |
| 2021-08-19 | $5.35 | $5.35 | 20,800 | — | — |
| 2021-08-18 | $5.46 | $5.46 | 8,400 | — | — |
| 2021-08-17 | $5.41 | $5.41 | 12,700 | — | — |
| 2021-08-16 | $5.45 | $5.45 | 8,400 | — | — |
| 2021-08-13 | $5.45 | $5.45 | 29,600 | — | — |
| 2021-08-12 | $5.35 | $5.35 | 12,300 | — | — |
| 2021-08-11 | $5.37 | $5.37 | 14,000 | — | — |
| 2021-08-10 | $5.34 | $5.34 | 22,300 | — | — |
| 2021-08-09 | $5.38 | $5.38 | 16,300 | — | — |
| 2021-08-06 | $5.50 | $5.50 | 9,200 | — | — |
| 2021-08-05 | $5.64 | $5.64 | 23,700 | — | — |
| 2021-08-04 | $5.54 | $5.54 | 21,200 | — | — |
| 2021-08-03 | $5.41 | $5.41 | 165,300 | — | — |
| 2021-08-02 | $5.79 | $5.79 | 23,300 | — | — |
| 2021-07-30 | $5.70 | $5.70 | 40,000 | — | — |
| 2021-07-29 | $5.47 | $5.47 | 19,000 | — | — |
| 2021-07-28 | $5.48 | $5.48 | 12,500 | — | — |
| 2021-07-27 | $5.45 | $5.45 | 40,900 | — | — |
| 2021-07-26 | $5.52 | $5.52 | 54,000 | — | — |
| 2021-07-23 | $5.53 | $5.53 | 24,000 | — | — |
| 2021-07-22 | $5.60 | $5.60 | 19,800 | — | — |
| 2021-07-21 | $5.64 | $5.64 | 19,200 | — | — |
| 2021-07-20 | $5.50 | $5.50 | 49,600 | — | — |
| 2021-07-19 | $5.28 | $5.28 | 26,400 | — | — |
| 2021-07-16 | $5.41 | $5.41 | 25,300 | — | — |
| 2021-07-15 | $5.34 | $5.34 | 35,400 | — | — |
| 2021-07-14 | $5.53 | $5.53 | 39,700 | — | — |
| 2021-07-13 | $5.63 | $5.63 | 41,800 | — | — |
| 2021-07-12 | $5.50 | $5.50 | 15,800 | — | — |
| 2021-07-09 | $5.47 | $5.47 | 30,500 | — | — |
| 2021-07-08 | $5.49 | $5.49 | 27,600 | — | — |
| 2021-07-07 | $5.47 | $5.47 | 42,400 | — | — |
| 2021-07-06 | $5.60 | $5.60 | 12,600 | — | — |
| 2021-07-02 | $5.76 | $5.76 | 33,900 | — | — |
| 2021-07-01 | $5.62 | $5.62 | 34,600 | — | — |
| 2021-06-30 | $5.50 | $5.50 | 77,500 | — | — |
| 2021-06-29 | $5.76 | $5.76 | 26,400 | — | — |
| 2021-06-28 | $5.87 | $5.87 | 35,600 | — | — |
| 2021-06-25 | $5.89 | $5.89 | 66,500 | — | — |
| 2021-06-24 | $6.02 | $6.02 | 25,700 | — | — |
| 2021-06-23 | $5.94 | $5.94 | 19,600 | — | — |
| 2021-06-22 | $5.84 | $5.84 | 27,800 | — | — |
| 2021-06-21 | $5.93 | $5.93 | 63,400 | — | — |
| 2021-06-18 | $6.05 | $6.05 | 24,000 | — | — |
| 2021-06-17 | $6.11 | $6.11 | 59,500 | — | — |
| 2021-06-16 | $5.98 | $5.98 | 116,600 | — | — |
| 2021-06-15 | $5.67 | $5.67 | 72,700 | — | — |
| 2021-06-14 | $5.54 | $5.54 | 70,800 | — | — |
| 2021-06-11 | $5.52 | $5.52 | 39,400 | — | — |
| 2021-06-10 | $5.47 | $5.47 | 34,400 | — | — |
| 2021-06-09 | $5.39 | $5.39 | 83,100 | — | — |
| 2021-06-08 | $5.36 | $5.36 | 55,500 | — | — |
| 2021-06-07 | $5.49 | $5.49 | 152,300 | — | — |
| 2021-06-04 | $5.51 | $5.51 | 84,500 | — | — |
| 2021-06-03 | $5.49 | $5.49 | 144,100 | — | — |
| 2021-06-02 | $5.85 | $5.85 | 78,500 | — | — |
| 2021-06-01 | $5.83 | $5.83 | 165,600 | — | — |
| 2021-05-28 | $6.05 | $6.05 | 31,900 | — | — |
| 2021-05-27 | $5.83 | $5.83 | 33,500 | — | — |
| 2021-05-26 | $5.69 | $5.69 | 47,700 | — | — |
| 2021-05-25 | $5.61 | $5.61 | 39,000 | — | — |
| 2021-05-24 | $5.57 | $5.57 | 27,700 | — | — |
| 2021-05-21 | $5.62 | $5.62 | 17,400 | — | — |
| 2021-05-20 | $5.44 | $5.44 | 14,100 | — | — |
| 2021-05-19 | $5.45 | $5.45 | 21,000 | — | — |
| 2021-05-18 | $5.58 | $5.58 | 32,200 | — | — |
| 2021-05-17 | $5.60 | $5.60 | 89,900 | — | — |
| 2021-05-14 | $5.55 | $5.55 | 95,800 | — | — |
| 2021-05-13 | $5.26 | $5.26 | 42,700 | — | — |
| 2021-05-12 | $5.45 | $5.45 | 88,200 | — | — |
| 2021-05-11 | $5.57 | $5.57 | 25,300 | — | — |
| 2021-05-10 | $5.62 | $5.62 | 36,400 | — | — |
| 2021-05-07 | $5.73 | $5.73 | 23,900 | — | — |
| 2021-05-06 | $5.56 | $5.56 | 46,400 | — | — |
| 2021-05-05 | $5.63 | $5.63 | 43,300 | — | — |
| 2021-05-04 | $5.75 | $5.75 | 92,500 | — | — |
| 2021-05-03 | $6.07 | $6.07 | 41,200 | — | — |
| 2021-04-30 | $5.86 | $5.86 | 43,600 | — | — |
| 2021-04-29 | $5.85 | $5.85 | 36,200 | — | — |
| 2021-04-28 | $5.95 | $5.95 | 36,200 | — | — |
| 2021-04-27 | $5.84 | $5.84 | 24,700 | — | — |
| 2021-04-26 | $5.91 | $5.91 | 55,900 | — | — |
| 2021-04-23 | $5.84 | $5.84 | 46,200 | — | — |
| 2021-04-22 | $5.83 | $5.83 | 60,400 | — | — |
| 2021-04-21 | $5.64 | $5.64 | 47,200 | — | — |
| 2021-04-20 | $5.22 | $5.22 | 57,400 | — | — |
| 2021-04-19 | $5.34 | $5.34 | 94,100 | — | — |
| 2021-04-16 | $5.30 | $5.30 | 58,200 | — | — |
| 2021-04-15 | $5.41 | $5.41 | 87,600 | — | — |
| 2021-04-14 | $5.40 | $5.40 | 108,200 | — | — |
| 2021-04-13 | $5.29 | $5.29 | 144,500 | — | — |
| 2021-04-12 | $5.35 | $5.35 | 147,400 | — | — |
| 2021-04-09 | $5.63 | $5.63 | 142,400 | — | — |
| 2021-04-08 | $5.70 | $5.70 | 78,400 | — | — |
| 2021-04-07 | $5.59 | $5.59 | 205,200 | — | — |
| 2021-04-06 | $5.79 | $5.79 | 91,400 | — | — |
| 2021-04-05 | $5.89 | $5.89 | 145,500 | — | — |
| 2021-04-01 | $6.05 | $6.05 | 103,000 | — | — |
| 2021-03-31 | $5.79 | $5.79 | 96,500 | — | — |
| 2021-03-30 | $5.79 | $5.79 | 91,900 | — | — |
| 2021-03-29 | $5.92 | $5.92 | 150,600 | — | — |
| 2021-03-26 | $6.20 | $6.20 | 66,200 | — | — |
| 2021-03-25 | $6.38 | $6.38 | 58,900 | — | — |
| 2021-03-24 | $6.26 | $6.26 | 134,600 | — | — |
| 2021-03-23 | $6.76 | $6.76 | 113,800 | — | — |
| 2021-03-22 | $7.28 | $7.28 | 94,900 | — | — |
| 2021-03-19 | $7.05 | $7.05 | 20,900 | — | — |
| 2021-03-18 | $7.03 | $7.03 | 56,500 | — | — |
| 2021-03-17 | $7.31 | $7.31 | 63,600 | — | — |
| 2021-03-16 | $7.38 | $7.38 | 35,000 | — | — |
| 2021-03-15 | $7.46 | $7.46 | 23,200 | — | — |
| 2021-03-12 | $7.42 | $7.42 | 34,500 | — | — |
| 2021-03-11 | $7.52 | $7.52 | 87,500 | — | — |
| 2021-03-10 | $7.20 | $7.20 | 50,400 | — | — |
| 2021-03-09 | $7.26 | $7.26 | 70,400 | — | — |
| 2021-03-08 | $6.96 | $6.96 | 104,100 | — | — |
| 2021-03-05 | $6.91 | $6.91 | 289,500 | — | — |
| 2021-03-04 | $6.52 | $6.52 | 156,900 | — | — |
| 2021-03-03 | $6.59 | $6.59 | 293,200 | — | — |
| 2021-03-02 | $6.96 | $6.96 | 85,800 | — | — |
| 2021-03-01 | $7.51 | $7.51 | 56,300 | — | — |
| 2021-02-26 | $7.19 | $7.19 | 58,400 | — | — |
| 2021-02-25 | $7.38 | $7.38 | 80,400 | — | — |
| 2021-02-24 | $7.40 | $7.40 | 52,800 | — | — |
| 2021-02-23 | $7.54 | $7.54 | 128,600 | — | — |
| 2021-02-22 | $7.80 | $7.80 | 108,900 | — | — |
| 2021-02-19 | $8.05 | $8.05 | 43,600 | — | — |
| 2021-02-18 | $8.03 | $8.03 | 69,000 | — | — |
| 2021-02-17 | $8.29 | $8.29 | 73,400 | — | — |
| 2021-02-16 | $8.39 | $8.39 | 84,400 | — | — |
| 2021-02-12 | $8.13 | $8.13 | 39,400 | — | — |
| 2021-02-11 | $8.15 | $8.15 | 93,200 | — | — |
| 2021-02-10 | $8.55 | $8.55 | 74,100 | — | — |
| 2021-02-09 | $8.48 | $8.48 | 71,100 | — | — |
| 2021-02-08 | $8.39 | $8.39 | 73,300 | — | — |
| 2021-02-05 | $8.27 | $8.27 | 92,200 | — | — |
| 2021-02-04 | $7.95 | $7.95 | 289,800 | — | — |
| 2021-02-03 | $8.85 | $8.85 | 220,400 | — | — |
| 2021-02-02 | $8.38 | $8.38 | 182,100 | — | — |
| 2021-02-01 | $7.53 | $7.53 | 85,500 | — | — |
| 2021-01-29 | $7.38 | $7.38 | 104,100 | — | — |
| 2021-01-28 | $7.52 | $7.52 | 120,600 | — | — |
| 2021-01-27 | $7.38 | $7.38 | 193,900 | — | — |
| 2021-01-26 | $8.00 | $8.00 | 270,700 | — | — |
| 2021-01-25 | $7.45 | $7.45 | 67,600 | — | — |
| 2021-01-22 | $7.67 | $7.67 | 107,600 | — | — |
| 2021-01-21 | $7.25 | $7.25 | 129,400 | — | — |
| 2021-01-20 | $7.09 | $7.09 | 101,800 | — | — |
| 2021-01-19 | $7.10 | $7.10 | 84,100 | — | — |
| 2021-01-15 | $7.02 | $7.02 | 93,500 | — | — |
| 2021-01-14 | $7.05 | $7.05 | 271,200 | — | — |
| 2021-01-13 | $6.97 | $6.97 | 67,300 | — | — |
| 2021-01-12 | $6.82 | $6.82 | 195,400 | — | — |
| 2021-01-11 | $7.05 | $7.05 | 52,200 | — | — |
| 2021-01-08 | $7.05 | $7.05 | 40,900 | — | — |
| 2021-01-07 | $7.08 | $7.08 | 53,300 | — | — |
| 2021-01-06 | $6.85 | $6.85 | 80,800 | — | — |
| 2021-01-05 | $6.77 | $6.77 | 66,600 | — | — |
| 2021-01-04 | $6.76 | $6.76 | 71,200 | — | — |