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
- 2020-12-29 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 | $6.05 | $6.05 | 3,600 | — | — |
| 2021-12-30 | $6.07 | $6.07 | 10,000 | — | — |
| 2021-12-29 | $6.45 | $6.45 | 2,600 | — | — |
| 2021-12-28 | $6.45 | $6.45 | 8,400 | — | — |
| 2021-12-27 | $6.45 | $6.45 | 8,400 | — | — |
| 2021-12-23 | $6.26 | $6.26 | 11,400 | — | — |
| 2021-12-22 | $6.35 | $6.35 | 5,500 | — | — |
| 2021-12-21 | $6.38 | $6.38 | 7,700 | — | — |
| 2021-12-20 | $6.71 | $6.71 | 15,400 | — | — |
| 2021-12-17 | $6.54 | $6.54 | 5,700 | — | — |
| 2021-12-16 | $6.34 | $6.34 | 2,000 | — | — |
| 2021-12-15 | $6.68 | $6.68 | 2,600 | — | — |
| 2021-12-14 | $6.56 | $6.56 | 26,900 | — | — |
| 2021-12-13 | $7.00 | $7.00 | 4,000 | — | — |
| 2021-12-10 | $7.20 | $7.20 | 1,800 | — | — |
| 2021-12-09 | $7.08 | $7.08 | 5,800 | — | — |
| 2021-12-08 | $7.26 | $7.26 | 2,500 | — | — |
| 2021-12-07 | $7.16 | $7.16 | 11,800 | — | — |
| 2021-12-06 | $7.15 | $7.15 | 24,800 | — | — |
| 2021-12-03 | $6.69 | $6.69 | 6,200 | — | — |
| 2021-12-02 | $6.60 | $6.60 | 22,100 | — | — |
| 2021-12-01 | $6.09 | $6.09 | 95,900 | — | — |
| 2021-11-30 | $6.92 | $6.92 | 41,800 | — | — |
| 2021-11-29 | $7.12 | $7.12 | 9,500 | — | — |
| 2021-11-26 | $6.83 | $6.83 | 7,000 | — | — |
| 2021-11-24 | $7.30 | $7.30 | 16,300 | — | — |
| 2021-11-23 | $7.00 | $7.00 | 15,500 | — | — |
| 2021-11-22 | $7.75 | $7.75 | 19,500 | — | — |
| 2021-11-19 | $7.65 | $7.65 | 18,300 | — | — |
| 2021-11-18 | $7.37 | $7.37 | 21,000 | — | — |
| 2021-11-17 | $7.28 | $7.28 | 22,200 | — | — |
| 2021-11-16 | $7.40 | $7.40 | 13,100 | — | — |
| 2021-11-15 | $7.70 | $7.70 | 13,300 | — | — |
| 2021-11-12 | $7.40 | $7.40 | 12,000 | — | — |
| 2021-11-11 | $7.17 | $7.17 | 9,500 | — | — |
| 2021-11-10 | $7.20 | $7.20 | 12,500 | — | — |
| 2021-11-09 | $7.00 | $7.00 | 12,200 | — | — |
| 2021-11-08 | $7.12 | $7.12 | 8,400 | — | — |
| 2021-11-05 | $7.07 | $7.07 | 59,600 | — | — |
| 2021-11-04 | $7.10 | $7.10 | 11,300 | — | — |
| 2021-11-03 | $6.91 | $6.91 | 42,000 | — | — |
| 2021-11-02 | $7.05 | $7.05 | 44,500 | — | — |
| 2021-11-01 | $7.18 | $7.18 | 46,800 | — | — |
| 2021-10-29 | $6.59 | $6.59 | 20,100 | — | — |
| 2021-10-28 | $6.50 | $6.50 | 74,000 | — | — |
| 2021-10-27 | $6.91 | $6.91 | 42,900 | — | — |
| 2021-10-26 | $6.71 | $6.71 | 54,100 | — | — |
| 2021-10-25 | $6.69 | $6.69 | 110,200 | — | — |
| 2021-10-22 | $7.21 | $7.21 | 70,300 | — | — |
| 2021-10-21 | $7.64 | $7.64 | 80,400 | — | — |
| 2021-10-20 | $7.88 | $7.88 | 114,000 | — | — |
| 2021-10-19 | $7.67 | $7.67 | 50,400 | — | — |
| 2021-10-18 | $7.69 | $7.69 | 69,500 | — | — |
| 2021-10-15 | $8.01 | $8.01 | 56,100 | — | — |
| 2021-10-14 | $8.50 | $8.50 | 18,300 | — | — |
| 2021-10-13 | $8.83 | $8.83 | 4,200 | — | — |
| 2021-10-12 | $8.55 | $8.55 | 31,000 | — | — |
| 2021-10-11 | $8.91 | $8.91 | 30,500 | — | — |
| 2021-10-08 | $9.16 | $9.16 | 16,900 | — | — |
| 2021-10-07 | $9.51 | $9.51 | 243,600 | — | — |
| 2021-10-06 | $9.22 | $9.22 | 76,200 | — | — |
| 2021-10-05 | $9.14 | $9.14 | 51,900 | — | — |
| 2021-10-04 | $8.92 | $8.92 | 37,600 | — | — |
| 2021-10-01 | $9.06 | $9.06 | 177,600 | — | — |
| 2021-09-30 | $8.52 | $8.52 | 118,600 | — | — |
| 2021-09-29 | $8.84 | $8.84 | 120,900 | — | — |
| 2021-09-28 | $9.74 | $9.74 | 245,200 | — | — |
| 2021-09-27 | $10.48 | $10.48 | 332,300 | — | — |
| 2021-09-24 | $11.35 | $11.35 | 1,200,200 | — | — |
| 2021-09-23 | $12.80 | $12.80 | 48,950,800 | — | — |
| 2021-09-22 | $7.39 | $7.39 | 1,540,700 | — | — |
| 2021-09-21 | $7.23 | $7.23 | 9,000 | — | — |
| 2021-09-20 | $7.13 | $7.13 | 6,900 | — | — |
| 2021-09-17 | $7.20 | $7.20 | 4,000 | — | — |
| 2021-09-16 | $7.40 | $7.40 | 28,500 | — | — |
| 2021-09-15 | $6.91 | $6.91 | 3,000 | — | — |
| 2021-09-14 | $6.91 | $6.91 | 4,200 | — | — |
| 2021-09-13 | $6.88 | $6.88 | 18,900 | — | — |
| 2021-09-10 | $7.28 | $7.28 | 4,300 | — | — |
| 2021-09-09 | $7.32 | $7.32 | 15,000 | — | — |
| 2021-09-08 | $7.63 | $7.63 | 96,100 | — | — |
| 2021-09-07 | $6.61 | $6.61 | 2,900 | — | — |
| 2021-09-03 | $6.65 | $6.65 | 38,400 | — | — |
| 2021-09-02 | $6.35 | $6.35 | 5,600 | — | — |
| 2021-09-01 | $6.50 | $6.50 | 9,300 | — | — |
| 2021-08-31 | $6.64 | $6.64 | 1,900 | — | — |
| 2021-08-30 | $6.81 | $6.81 | 2,100 | — | — |
| 2021-08-27 | $6.74 | $6.74 | 5,900 | — | — |
| 2021-08-26 | $6.43 | $6.43 | 30,000 | — | — |
| 2021-08-25 | $6.21 | $6.21 | 3,300 | — | — |
| 2021-08-24 | $6.20 | $6.20 | 22,400 | — | — |
| 2021-08-23 | $6.23 | $6.23 | 30,400 | — | — |
| 2021-08-20 | $5.79 | $5.79 | 9,700 | — | — |
| 2021-08-19 | $6.20 | $6.20 | 46,300 | — | — |
| 2021-08-18 | $5.77 | $5.77 | 8,200 | — | — |
| 2021-08-17 | $5.93 | $5.93 | 11,700 | — | — |
| 2021-08-16 | $5.50 | $5.50 | 50,400 | — | — |
| 2021-08-13 | $5.81 | $5.81 | 9,800 | — | — |
| 2021-08-12 | $6.02 | $6.02 | 18,600 | — | — |
| 2021-08-11 | $6.52 | $6.52 | 15,800 | — | — |
| 2021-08-10 | $6.83 | $6.83 | 5,900 | — | — |
| 2021-08-09 | $6.97 | $6.97 | 4,100 | — | — |
| 2021-08-06 | $6.96 | $6.96 | 2,600 | — | — |
| 2021-08-05 | $7.03 | $7.03 | 12,200 | — | — |
| 2021-08-04 | $7.15 | $7.15 | 11,700 | — | — |
| 2021-08-03 | $7.27 | $7.27 | 6,300 | — | — |
| 2021-08-02 | $7.29 | $7.29 | 8,200 | — | — |
| 2021-07-30 | $7.40 | $7.40 | 8,100 | — | — |
| 2021-07-29 | $7.65 | $7.65 | 13,800 | — | — |
| 2021-07-28 | $7.70 | $7.70 | 13,300 | — | — |
| 2021-07-27 | $7.77 | $7.77 | 43,600 | — | — |
| 2021-07-26 | $8.30 | $8.30 | 26,300 | — | — |
| 2021-07-23 | $8.90 | $8.90 | 57,900 | — | — |
| 2021-07-22 | $8.40 | $8.40 | 9,200 | — | — |
| 2021-07-21 | $8.74 | $8.74 | 52,900 | — | — |
| 2021-07-20 | $8.11 | $8.11 | 7,400 | — | — |
| 2021-07-19 | $8.30 | $8.30 | 82,000 | — | — |
| 2021-07-16 | $7.90 | $7.90 | 50,700 | — | — |
| 2021-07-15 | $7.64 | $7.64 | 38,800 | — | — |
| 2021-07-14 | $7.92 | $7.92 | 14,400 | — | — |
| 2021-07-13 | $8.01 | $8.01 | 69,900 | — | — |
| 2021-07-12 | $8.54 | $8.54 | 11,000 | — | — |
| 2021-07-09 | $8.54 | $8.54 | 7,500 | — | — |
| 2021-07-08 | $8.80 | $8.80 | 25,800 | — | — |
| 2021-07-07 | $8.83 | $8.83 | 28,500 | — | — |
| 2021-07-06 | $9.18 | $9.18 | 13,700 | — | — |
| 2021-07-02 | $9.42 | $9.42 | 27,600 | — | — |
| 2021-07-01 | $9.90 | $9.90 | 21,300 | — | — |
| 2021-06-30 | $9.70 | $9.70 | 63,500 | — | — |
| 2021-06-29 | $9.48 | $9.48 | 7,500 | — | — |
| 2021-06-28 | $9.46 | $9.46 | 8,000 | — | — |
| 2021-06-25 | $9.60 | $9.60 | 73,200 | — | — |
| 2021-06-24 | $9.00 | $9.00 | 16,100 | — | — |
| 2021-06-23 | $9.29 | $9.29 | 18,900 | — | — |
| 2021-06-22 | $9.41 | $9.41 | 3,600 | — | — |
| 2021-06-21 | $9.34 | $9.34 | 8,300 | — | — |
| 2021-06-18 | $9.75 | $9.75 | 10,100 | — | — |
| 2021-06-17 | $9.57 | $9.57 | 7,500 | — | — |
| 2021-06-16 | $9.59 | $9.59 | 34,400 | — | — |
| 2021-06-15 | $9.83 | $9.83 | 26,400 | — | — |
| 2021-06-14 | $10.65 | $10.65 | 31,500 | — | — |
| 2021-06-11 | $11.22 | $11.22 | 89,300 | — | — |
| 2021-06-10 | $10.35 | $10.35 | 114,600 | — | — |
| 2021-06-09 | $9.71 | $9.71 | 10,200 | — | — |
| 2021-06-08 | $9.81 | $9.81 | 27,700 | — | — |
| 2021-06-07 | $10.12 | $10.12 | 7,400 | — | — |
| 2021-06-04 | $10.65 | $10.65 | 24,100 | — | — |
| 2021-06-03 | $10.55 | $10.55 | 45,400 | — | — |
| 2021-06-02 | $10.19 | $10.19 | 103,900 | — | — |
| 2021-06-01 | $9.89 | $9.89 | 10,200 | — | — |
| 2021-05-28 | $9.50 | $9.50 | 54,300 | — | — |
| 2021-05-27 | $9.38 | $9.38 | 15,300 | — | — |
| 2021-05-26 | $9.30 | $9.30 | 53,000 | — | — |
| 2021-05-25 | $9.14 | $9.14 | 36,200 | — | — |
| 2021-05-24 | $9.18 | $9.18 | 58,400 | — | — |
| 2021-05-21 | $9.55 | $9.55 | 286,000 | — | — |
| 2021-05-20 | $9.82 | $9.82 | 67,500 | — | — |
| 2021-05-19 | $9.00 | $9.00 | 8,000 | — | — |
| 2021-05-18 | $8.94 | $8.94 | 37,100 | — | — |
| 2021-05-17 | $9.15 | $9.15 | 9,100 | — | — |
| 2021-05-14 | $9.14 | $9.14 | 11,000 | — | — |
| 2021-05-13 | $9.01 | $9.01 | 15,200 | — | — |
| 2021-05-12 | $9.57 | $9.57 | 47,900 | — | — |
| 2021-05-11 | $8.83 | $8.83 | 20,000 | — | — |
| 2021-05-10 | $9.55 | $9.55 | 13,200 | — | — |
| 2021-05-07 | $9.86 | $9.86 | 12,900 | — | — |
| 2021-05-06 | $9.70 | $9.70 | 62,100 | — | — |
| 2021-05-05 | $11.03 | $11.03 | 42,300 | — | — |
| 2021-05-04 | $9.76 | $9.76 | 17,200 | — | — |
| 2021-05-03 | $10.15 | $10.15 | 87,500 | — | — |
| 2021-04-30 | $11.85 | $11.85 | 97,000 | — | — |
| 2021-04-29 | $10.31 | $10.31 | 98,700 | — | — |
| 2021-04-28 | $8.95 | $8.95 | 20,000 | — | — |
| 2021-04-27 | $8.70 | $8.70 | 32,600 | — | — |
| 2021-04-26 | $8.83 | $8.83 | 15,600 | — | — |
| 2021-04-23 | $9.25 | $9.25 | 8,000 | — | — |
| 2021-04-22 | $9.05 | $9.05 | 4,200 | — | — |
| 2021-04-21 | $8.99 | $8.99 | 8,900 | — | — |
| 2021-04-20 | $9.00 | $9.00 | 8,000 | — | — |
| 2021-04-19 | $9.25 | $9.25 | 10,000 | — | — |
| 2021-04-16 | $9.45 | $9.45 | 4,400 | — | — |
| 2021-04-15 | $9.26 | $9.26 | 8,000 | — | — |
| 2021-04-14 | $9.58 | $9.58 | 7,300 | — | — |
| 2021-04-13 | $9.51 | $9.51 | 15,000 | — | — |
| 2021-04-12 | $10.63 | $10.63 | 51,800 | — | — |
| 2021-04-09 | $10.85 | $10.85 | 960,700 | — | — |
| 2021-04-08 | $11.60 | $11.60 | 12,700 | — | — |
| 2021-04-07 | $11.25 | $11.25 | 2,200 | — | — |
| 2021-04-06 | $11.05 | $11.05 | 3,300 | — | — |
| 2021-04-05 | $11.29 | $11.29 | 3,100 | — | — |
| 2021-04-01 | $11.45 | $11.45 | 3,500 | — | — |
| 2021-03-31 | $11.41 | $11.41 | 2,100 | — | — |
| 2021-03-30 | $11.26 | $11.26 | 7,400 | — | — |
| 2021-03-29 | $11.00 | $11.00 | 3,400 | — | — |
| 2021-03-26 | $10.42 | $10.42 | 11,200 | — | — |
| 2021-03-25 | $10.50 | $10.50 | 13,300 | — | — |
| 2021-03-24 | $10.64 | $10.64 | 3,400 | — | — |
| 2021-03-23 | $10.15 | $10.15 | 3,200 | — | — |
| 2021-03-22 | $10.35 | $10.35 | 2,800 | — | — |
| 2021-03-19 | $10.25 | $10.25 | 500 | — | — |
| 2021-03-18 | $10.74 | $10.74 | 1,700 | — | — |
| 2021-03-17 | $10.79 | $10.79 | 1,500 | — | — |
| 2021-03-16 | $10.03 | $10.03 | 2,500 | — | — |
| 2021-03-15 | $10.66 | $10.66 | 2,100 | — | — |
| 2021-03-12 | $10.47 | $10.47 | 1,700 | — | — |
| 2021-03-11 | $10.30 | $10.30 | 2,800 | — | — |
| 2021-03-10 | $10.00 | $10.00 | 2,000 | — | — |
| 2021-03-09 | $9.64 | $9.64 | 10,500 | — | — |
| 2021-03-08 | $9.56 | $9.56 | 5,100 | — | — |
| 2021-03-05 | $9.77 | $9.77 | 35,000 | — | — |
| 2021-03-04 | $8.75 | $8.75 | 24,100 | — | — |
| 2021-03-03 | $11.64 | $11.64 | 10,100 | — | — |
| 2021-03-02 | $12.30 | $12.30 | 1,400 | — | — |
| 2021-03-01 | $12.49 | $12.49 | 3,800 | — | — |
| 2021-02-26 | $12.31 | $12.31 | 12,300 | — | — |
| 2021-02-25 | $12.58 | $12.58 | 6,800 | — | — |
| 2021-02-24 | $12.56 | $12.56 | 11,000 | — | — |
| 2021-02-23 | $12.30 | $12.30 | 28,600 | — | — |
| 2021-02-22 | $13.28 | $13.28 | 27,900 | — | — |
| 2021-02-19 | $13.10 | $13.10 | 9,200 | — | — |
| 2021-02-18 | $13.11 | $13.11 | 21,100 | — | — |
| 2021-02-17 | $13.41 | $13.41 | 13,300 | — | — |
| 2021-02-16 | $13.50 | $13.50 | 4,000 | — | — |
| 2021-02-12 | $13.51 | $13.51 | 9,200 | — | — |
| 2021-02-11 | $13.36 | $13.36 | 15,500 | — | — |
| 2021-02-10 | $13.87 | $13.87 | 60,600 | — | — |
| 2021-02-09 | $13.76 | $13.76 | 34,700 | — | — |
| 2021-02-08 | $13.86 | $13.86 | 18,200 | — | — |
| 2021-02-05 | $13.71 | $13.71 | 16,200 | — | — |
| 2021-02-04 | $13.75 | $13.75 | 3,800 | — | — |
| 2021-02-03 | $13.72 | $13.72 | 15,200 | — | — |
| 2021-02-02 | $14.31 | $14.31 | 68,000 | — | — |
| 2021-02-01 | $13.23 | $13.23 | 50,600 | — | — |
| 2021-01-29 | $14.36 | $14.36 | 66,900 | — | — |
| 2021-01-28 | $15.24 | $15.24 | 515,900 | — | — |
| 2021-01-27 | $14.00 | $14.00 | 45,200 | — | — |
| 2021-01-26 | $13.92 | $13.92 | 24,100 | — | — |
| 2021-01-25 | $13.70 | $13.70 | 46,200 | — | — |
| 2021-01-22 | $13.77 | $13.77 | 28,300 | — | — |
| 2021-01-21 | $13.76 | $13.76 | 102,500 | — | — |
| 2021-01-20 | $15.36 | $15.36 | 348,500 | — | — |
| 2021-01-19 | $13.51 | $13.51 | 53,400 | — | — |
| 2021-01-15 | $13.38 | $13.38 | 49,800 | — | — |
| 2021-01-14 | $14.01 | $14.01 | 114,200 | — | — |
| 2021-01-13 | $14.27 | $14.27 | 84,200 | — | — |
| 2021-01-12 | $15.00 | $15.00 | 119,700 | — | — |
| 2021-01-11 | $15.50 | $15.50 | 161,600 | — | — |
| 2021-01-08 | $17.34 | $17.34 | 1,177,200 | — | — |
| 2021-01-07 | $14.61 | $14.61 | 113,400 | — | — |
| 2021-01-06 | $14.00 | $14.00 | 48,800 | — | — |
| 2021-01-05 | $14.35 | $14.35 | 106,000 | — | — |
| 2021-01-04 | $14.20 | $14.20 | 97,500 | — | — |