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
- 2020-05-20 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 | $7.01 | $7.01 | 30,200 | — | — |
| 2021-12-30 | $6.87 | $6.87 | 16,600 | — | — |
| 2021-12-29 | $6.78 | $6.78 | 40,200 | — | — |
| 2021-12-28 | $6.77 | $6.77 | 17,200 | — | — |
| 2021-12-27 | $6.60 | $6.60 | 20,200 | — | — |
| 2021-12-23 | $6.45 | $6.45 | 12,600 | — | — |
| 2021-12-22 | $6.34 | $6.34 | 12,700 | — | — |
| 2021-12-21 | $6.35 | $6.35 | 16,500 | — | — |
| 2021-12-20 | $6.20 | $6.20 | 12,300 | — | — |
| 2021-12-17 | $5.98 | $5.98 | 6,100 | — | — |
| 2021-12-16 | $6.33 | $6.33 | 28,400 | — | — |
| 2021-12-15 | $5.95 | $5.95 | 60,900 | — | — |
| 2021-12-14 | $6.39 | $6.39 | 10,800 | — | — |
| 2021-12-13 | $6.60 | $6.60 | 2,900 | — | — |
| 2021-12-10 | $6.68 | $6.68 | 6,000 | — | — |
| 2021-12-09 | $6.40 | $6.40 | 10,000 | — | — |
| 2021-12-08 | $6.61 | $6.61 | 6,800 | — | — |
| 2021-12-07 | $6.69 | $6.69 | 14,300 | — | — |
| 2021-12-06 | $6.70 | $6.69 | 34,800 | — | — |
| 2021-12-03 | $6.50 | $6.50 | 18,200 | — | — |
| 2021-12-02 | $6.54 | $6.54 | 10,700 | — | — |
| 2021-12-01 | $6.68 | $6.68 | 11,700 | — | — |
| 2021-11-30 | $6.76 | $6.76 | 9,000 | — | — |
| 2021-11-29 | $6.80 | $6.80 | 12,200 | — | — |
| 2021-11-26 | $6.88 | $6.88 | 4,100 | — | — |
| 2021-11-24 | $6.85 | $6.85 | 11,100 | — | — |
| 2021-11-23 | $6.78 | $6.78 | 14,900 | — | — |
| 2021-11-22 | $6.68 | $6.68 | 26,100 | — | — |
| 2021-11-19 | $6.67 | $6.67 | 27,900 | — | — |
| 2021-11-18 | $6.90 | $6.90 | 5,600 | — | — |
| 2021-11-17 | $6.92 | $6.92 | 9,800 | — | — |
| 2021-11-16 | $6.91 | $6.91 | 19,800 | — | — |
| 2021-11-15 | $6.76 | $6.76 | 18,800 | — | — |
| 2021-11-12 | $6.94 | $6.94 | 2,200 | — | — |
| 2021-11-11 | $6.96 | $6.96 | 3,800 | — | — |
| 2021-11-10 | $6.99 | $6.99 | 16,900 | — | — |
| 2021-11-09 | $6.95 | $6.95 | 41,000 | — | — |
| 2021-11-08 | $6.99 | $6.99 | 17,300 | — | — |
| 2021-11-05 | $6.90 | $6.90 | 22,100 | — | — |
| 2021-11-04 | $6.95 | $6.95 | 5,300 | — | — |
| 2021-11-03 | $6.90 | $6.90 | 12,500 | — | — |
| 2021-11-02 | $6.91 | $6.91 | 14,900 | — | — |
| 2021-11-01 | $7.00 | $7.00 | 14,500 | — | — |
| 2021-10-29 | $6.94 | $6.94 | 58,000 | — | — |
| 2021-10-28 | $6.92 | $6.92 | 10,400 | — | — |
| 2021-10-27 | $6.91 | $6.91 | 6,900 | — | — |
| 2021-10-26 | $6.90 | $6.90 | 13,800 | — | — |
| 2021-10-25 | $7.00 | $7.00 | 68,300 | — | — |
| 2021-10-22 | $7.00 | $7.00 | 15,400 | — | — |
| 2021-10-21 | $7.00 | $7.00 | 24,000 | — | — |
| 2021-10-20 | $6.98 | $6.98 | 52,700 | — | — |
| 2021-10-19 | $6.73 | $6.73 | 13,000 | — | — |
| 2021-10-18 | $6.82 | $6.82 | 7,500 | — | — |
| 2021-10-15 | $6.94 | $6.94 | 15,400 | — | — |
| 2021-10-14 | $6.90 | $6.90 | 11,500 | — | — |
| 2021-10-13 | $6.85 | $6.85 | 5,200 | — | — |
| 2021-10-12 | $6.83 | $6.83 | 7,800 | — | — |
| 2021-10-11 | $6.69 | $6.69 | 3,200 | — | — |
| 2021-10-08 | $6.87 | $6.87 | 16,000 | — | — |
| 2021-10-07 | $6.87 | $6.87 | 14,000 | — | — |
| 2021-10-06 | $6.82 | $6.82 | 18,600 | — | — |
| 2021-10-05 | $6.81 | $6.81 | 8,400 | — | — |
| 2021-10-04 | $6.80 | $6.80 | 22,200 | — | — |
| 2021-10-01 | $6.92 | $6.92 | 18,900 | — | — |
| 2021-09-30 | $6.98 | $6.98 | 66,500 | — | — |
| 2021-09-29 | $6.89 | $6.89 | 8,900 | — | — |
| 2021-09-28 | $6.92 | $6.92 | 24,000 | — | — |
| 2021-09-27 | $6.94 | $6.94 | 17,100 | — | — |
| 2021-09-24 | $6.87 | $6.87 | 27,400 | — | — |
| 2021-09-23 | $6.77 | $6.77 | 12,400 | — | — |
| 2021-09-22 | $6.73 | $6.73 | 2,400 | — | — |
| 2021-09-21 | $6.77 | $6.77 | 11,800 | — | — |
| 2021-09-20 | $6.80 | $6.80 | 25,300 | — | — |
| 2021-09-17 | $6.80 | $6.80 | 8,100 | — | — |
| 2021-09-16 | $6.65 | $6.65 | 10,000 | — | — |
| 2021-09-15 | $6.89 | $6.89 | 13,900 | — | — |
| 2021-09-14 | $6.93 | $6.92 | 6,300 | — | — |
| 2021-09-13 | $6.90 | $6.90 | 6,100 | — | — |
| 2021-09-10 | $6.97 | $6.97 | 27,500 | — | — |
| 2021-09-09 | $6.95 | $6.95 | 55,300 | — | — |
| 2021-09-08 | $6.92 | $6.92 | 18,700 | — | — |
| 2021-09-07 | $6.89 | $6.89 | 33,900 | — | — |
| 2021-09-03 | $6.87 | $6.87 | 11,400 | — | — |
| 2021-09-02 | $6.87 | $6.87 | 34,000 | — | — |
| 2021-09-01 | $6.72 | $6.72 | 36,900 | — | — |
| 2021-08-31 | $6.50 | $6.50 | 45,900 | — | — |
| 2021-08-30 | $6.50 | $6.50 | 18,200 | — | — |
| 2021-08-27 | $6.50 | $6.50 | 23,500 | — | — |
| 2021-08-26 | $6.50 | $6.50 | 29,800 | — | — |
| 2021-08-25 | $6.81 | $6.81 | 19,800 | — | — |
| 2021-08-24 | $6.80 | $6.80 | 20,300 | — | — |
| 2021-08-23 | $6.82 | $6.82 | 6,900 | — | — |
| 2021-08-20 | $6.74 | $6.74 | 18,600 | — | — |
| 2021-08-19 | $6.70 | $6.70 | 11,500 | — | — |
| 2021-08-18 | $6.70 | $6.70 | 10,700 | — | — |
| 2021-08-17 | $6.50 | $6.50 | 11,400 | — | — |
| 2021-08-16 | $6.67 | $6.67 | 1,900 | — | — |
| 2021-08-13 | $6.78 | $6.78 | 9,000 | — | — |
| 2021-08-12 | $6.76 | $6.76 | 22,100 | — | — |
| 2021-08-11 | $6.69 | $6.69 | 6,900 | — | — |
| 2021-08-10 | $6.65 | $6.65 | 5,700 | — | — |
| 2021-08-09 | $6.69 | $6.69 | 5,500 | — | — |
| 2021-08-06 | $6.64 | $6.64 | 21,400 | — | — |
| 2021-08-05 | $6.60 | $6.60 | 23,900 | — | — |
| 2021-08-04 | $6.40 | $6.40 | 14,500 | — | — |
| 2021-08-03 | $6.40 | $6.40 | 5,200 | — | — |
| 2021-08-02 | $6.41 | $6.41 | 22,300 | — | — |
| 2021-07-30 | $6.35 | $6.35 | 5,400 | — | — |
| 2021-07-29 | $6.34 | $6.34 | 7,800 | — | — |
| 2021-07-28 | $6.25 | $6.25 | 5,600 | — | — |
| 2021-07-27 | $6.18 | $6.18 | 9,600 | — | — |
| 2021-07-26 | $6.28 | $6.28 | 5,700 | — | — |
| 2021-07-23 | $6.24 | $6.24 | 11,000 | — | — |
| 2021-07-22 | $6.35 | $6.35 | 22,400 | — | — |
| 2021-07-21 | $6.35 | $6.35 | 6,700 | — | — |
| 2021-07-20 | $6.22 | $6.22 | 8,400 | — | — |
| 2021-07-19 | $6.19 | $6.19 | 10,300 | — | — |
| 2021-07-16 | $6.29 | $6.29 | 17,300 | — | — |
| 2021-07-15 | $6.19 | $6.19 | 14,800 | — | — |
| 2021-07-14 | $6.30 | $6.30 | 4,800 | — | — |
| 2021-07-13 | $6.28 | $6.28 | 4,300 | — | — |
| 2021-07-12 | $6.28 | $6.28 | 22,500 | — | — |
| 2021-07-09 | $6.02 | $6.02 | 25,900 | — | — |
| 2021-07-08 | $6.07 | $6.07 | 47,800 | — | — |
| 2021-07-07 | $6.05 | $6.05 | 12,600 | — | — |
| 2021-07-06 | $6.35 | $6.35 | 21,600 | — | — |
| 2021-07-02 | $6.44 | $6.44 | 37,900 | — | — |
| 2021-07-01 | $6.31 | $6.31 | 82,800 | — | — |
| 2021-06-30 | $6.56 | $6.56 | 13,800 | — | — |
| 2021-06-29 | $6.87 | $6.87 | 12,300 | — | — |
| 2021-06-28 | $6.84 | $6.84 | 34,200 | — | — |
| 2021-06-25 | $6.95 | $6.95 | 4,200 | — | — |
| 2021-06-24 | $7.00 | $7.00 | 14,400 | — | — |
| 2021-06-23 | $7.00 | $7.00 | 12,500 | — | — |
| 2021-06-22 | $7.02 | $7.02 | 9,800 | — | — |
| 2021-06-21 | $7.05 | $7.05 | 9,500 | — | — |
| 2021-06-18 | $7.05 | $7.05 | 14,600 | — | — |
| 2021-06-17 | $7.05 | $7.05 | 44,800 | — | — |
| 2021-06-16 | $7.07 | $7.07 | 65,400 | — | — |
| 2021-06-15 | $7.05 | $7.05 | 30,300 | — | — |
| 2021-06-14 | $7.02 | $7.02 | 35,900 | — | — |
| 2021-06-11 | $6.96 | $6.96 | 16,800 | — | — |
| 2021-06-10 | $6.91 | $6.91 | 14,300 | — | — |
| 2021-06-09 | $6.90 | $6.90 | 15,300 | — | — |
| 2021-06-08 | $6.89 | $6.89 | 22,000 | — | — |
| 2021-06-07 | $6.86 | $6.86 | 26,100 | — | — |
| 2021-06-04 | $6.82 | $6.82 | 14,100 | — | — |
| 2021-06-03 | $6.80 | $6.80 | 17,400 | — | — |
| 2021-06-02 | $6.75 | $6.75 | 12,600 | — | — |
| 2021-06-01 | $6.72 | $6.72 | 13,100 | — | — |
| 2021-05-28 | $6.71 | $6.71 | 11,100 | — | — |
| 2021-05-27 | $6.70 | $6.70 | 4,800 | — | — |
| 2021-05-26 | $6.68 | $6.68 | 15,500 | — | — |
| 2021-05-25 | $6.65 | $6.65 | 16,600 | — | — |
| 2021-05-24 | $6.63 | $6.63 | 14,800 | — | — |
| 2021-05-21 | $6.62 | $6.62 | 37,000 | — | — |
| 2021-05-20 | $6.55 | $6.55 | 13,900 | — | — |
| 2021-05-19 | $6.47 | $6.47 | 13,900 | — | — |
| 2021-05-18 | $6.50 | $6.50 | 15,300 | — | — |
| 2021-05-17 | $6.55 | $6.55 | 38,100 | — | — |
| 2021-05-14 | $6.52 | $6.51 | 20,600 | — | — |
| 2021-05-13 | $6.50 | $6.50 | 16,700 | — | — |
| 2021-05-12 | $6.52 | $6.52 | 24,300 | — | — |
| 2021-05-11 | $6.50 | $6.50 | 29,100 | — | — |
| 2021-05-10 | $6.47 | $6.47 | 33,300 | — | — |
| 2021-05-07 | $6.38 | $6.38 | 16,200 | — | — |
| 2021-05-06 | $6.41 | $6.41 | 28,000 | — | — |
| 2021-05-05 | $6.39 | $6.39 | 15,200 | — | — |
| 2021-05-04 | $6.42 | $6.42 | 27,200 | — | — |
| 2021-05-03 | $6.40 | $6.40 | 26,600 | — | — |
| 2021-04-30 | $6.39 | $6.38 | 28,200 | — | — |
| 2021-04-29 | $6.37 | $6.37 | 28,000 | — | — |
| 2021-04-28 | $6.29 | $6.29 | 35,200 | — | — |
| 2021-04-27 | $6.18 | $6.18 | 30,500 | — | — |
| 2021-04-26 | $6.15 | $6.15 | 52,300 | — | — |
| 2021-04-23 | $5.95 | $5.95 | 32,400 | — | — |
| 2021-04-22 | $5.87 | $5.87 | 140,700 | — | — |
| 2021-04-21 | $5.82 | $5.82 | 20,800 | — | — |
| 2021-04-20 | $5.60 | $5.60 | 39,700 | — | — |
| 2021-04-19 | $5.49 | $5.49 | 13,500 | — | — |
| 2021-04-16 | $5.57 | $5.57 | 19,000 | — | — |
| 2021-04-15 | $5.72 | $5.72 | 97,700 | — | — |
| 2021-04-14 | $5.71 | $5.71 | 13,800 | — | — |
| 2021-04-13 | $5.74 | $5.74 | 27,500 | — | — |
| 2021-04-12 | $5.89 | $5.89 | 5,300 | — | — |
| 2021-04-09 | $5.94 | $5.94 | 37,000 | — | — |
| 2021-04-08 | $5.72 | $5.72 | 4,100 | — | — |
| 2021-04-07 | $5.98 | $5.98 | 19,600 | — | — |
| 2021-04-06 | $5.91 | $5.91 | 16,900 | — | — |
| 2021-04-05 | $5.85 | $5.85 | 32,700 | — | — |
| 2021-04-01 | $5.80 | $5.80 | 26,200 | — | — |
| 2021-03-31 | $5.72 | $5.72 | 26,000 | — | — |
| 2021-03-30 | $5.96 | $5.96 | 25,300 | — | — |
| 2021-03-29 | $5.84 | $5.84 | 8,500 | — | — |
| 2021-03-26 | $5.94 | $5.94 | 18,900 | — | — |
| 2021-03-25 | $5.96 | $5.96 | 36,100 | — | — |
| 2021-03-24 | $5.94 | $5.94 | 10,300 | — | — |
| 2021-03-23 | $6.10 | $6.10 | 14,800 | — | — |
| 2021-03-22 | $6.19 | $6.19 | 17,100 | — | — |
| 2021-03-19 | $6.18 | $6.18 | 36,300 | — | — |
| 2021-03-18 | $6.02 | $6.02 | 34,900 | — | — |
| 2021-03-17 | $5.94 | $5.94 | 33,400 | — | — |
| 2021-03-16 | $5.81 | $5.81 | 30,100 | — | — |
| 2021-03-15 | $5.71 | $5.71 | 33,800 | — | — |
| 2021-03-12 | $5.57 | $5.57 | 13,300 | — | — |
| 2021-03-11 | $5.57 | $5.57 | 38,100 | — | — |
| 2021-03-10 | $5.55 | $5.55 | 12,000 | — | — |
| 2021-03-09 | $5.50 | $5.50 | 27,000 | — | — |
| 2021-03-08 | $5.43 | $5.43 | 54,900 | — | — |
| 2021-03-05 | $5.50 | $5.50 | 81,500 | — | — |
| 2021-03-04 | $5.48 | $5.48 | 59,100 | — | — |
| 2021-03-03 | $5.77 | $5.77 | 55,100 | — | — |
| 2021-03-02 | $6.09 | $6.09 | 32,700 | — | — |
| 2021-03-01 | $6.04 | $6.04 | 18,700 | — | — |
| 2021-02-26 | $6.08 | $6.08 | 35,800 | — | — |
| 2021-02-25 | $6.00 | $6.00 | 32,200 | — | — |
| 2021-02-24 | $6.14 | $6.14 | 46,700 | — | — |
| 2021-02-23 | $5.98 | $5.98 | 127,600 | — | — |
| 2021-02-22 | $6.06 | $6.06 | 39,500 | — | — |
| 2021-02-19 | $6.15 | $6.15 | 45,900 | — | — |
| 2021-02-18 | $6.09 | $6.09 | 81,900 | — | — |
| 2021-02-17 | $6.15 | $6.15 | 66,400 | — | — |
| 2021-02-16 | $6.17 | $6.17 | 123,400 | — | — |
| 2021-02-12 | $6.05 | $6.05 | 84,100 | — | — |
| 2021-02-11 | $5.96 | $5.96 | 68,900 | — | — |
| 2021-02-10 | $5.92 | $5.92 | 62,200 | — | — |
| 2021-02-09 | $5.86 | $5.86 | 114,500 | — | — |
| 2021-02-08 | $5.79 | $5.79 | 39,800 | — | — |
| 2021-02-05 | $5.72 | $5.72 | 59,700 | — | — |
| 2021-02-04 | $5.65 | $5.65 | 70,000 | — | — |
| 2021-02-03 | $5.62 | $5.62 | 60,000 | — | — |
| 2021-02-02 | $5.65 | $5.65 | 94,800 | — | — |
| 2021-02-01 | $5.51 | $5.51 | 69,700 | — | — |
| 2021-01-29 | $5.59 | $5.59 | 90,100 | — | — |
| 2021-01-28 | $5.61 | $5.61 | 332,500 | — | — |
| 2021-01-27 | $5.60 | $5.60 | 87,700 | — | — |
| 2021-01-26 | $5.55 | $5.55 | 145,200 | — | — |
| 2021-01-25 | $5.44 | $5.44 | 212,700 | — | — |
| 2021-01-22 | $5.30 | $5.30 | 177,200 | — | — |
| 2021-01-21 | $5.18 | $5.18 | 145,600 | — | — |
| 2021-01-20 | $5.08 | $5.08 | 96,800 | — | — |
| 2021-01-19 | $5.01 | $5.01 | 149,600 | — | — |
| 2021-01-15 | $4.90 | $4.90 | 138,300 | — | — |
| 2021-01-14 | $4.80 | $4.80 | 97,100 | — | — |
| 2021-01-13 | $4.72 | $4.72 | 172,400 | — | — |
| 2021-01-12 | $4.57 | $4.57 | 89,200 | — | — |
| 2021-01-11 | $4.49 | $4.49 | 76,100 | — | — |
| 2021-01-08 | $4.42 | $4.42 | 48,200 | — | — |
| 2021-01-07 | $4.36 | $4.36 | 71,500 | — | — |
| 2021-01-06 | $4.32 | $4.32 | 63,700 | — | — |
| 2021-01-05 | $4.33 | $4.33 | 62,100 | — | — |
| 2021-01-04 | $4.14 | $4.14 | 39,000 | — | — |