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
- 2020-09-14 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 | $7.15 | $7.15 | 114,700 | — | — |
| 2021-12-30 | $6.89 | $6.89 | 103,100 | — | — |
| 2021-12-29 | $6.65 | $6.65 | 84,200 | — | — |
| 2021-12-28 | $6.77 | $6.77 | 99,600 | — | — |
| 2021-12-27 | $6.94 | $6.94 | 183,800 | — | — |
| 2021-12-23 | $6.74 | $6.74 | 125,800 | — | — |
| 2021-12-22 | $6.57 | $6.57 | 164,300 | — | — |
| 2021-12-21 | $6.07 | $6.07 | 122,300 | — | — |
| 2021-12-20 | $6.06 | $6.06 | 193,400 | — | — |
| 2021-12-17 | $6.23 | $6.23 | 208,300 | — | — |
| 2021-12-16 | $6.21 | $6.21 | 282,000 | — | — |
| 2021-12-15 | $5.36 | $5.36 | 181,700 | — | — |
| 2021-12-14 | $5.52 | $5.52 | 157,700 | — | — |
| 2021-12-13 | $5.76 | $5.76 | 128,900 | — | — |
| 2021-12-10 | $5.70 | $5.70 | 79,900 | — | — |
| 2021-12-09 | $5.86 | $5.86 | 173,100 | — | — |
| 2021-12-08 | $5.80 | $5.80 | 47,700 | — | — |
| 2021-12-07 | $5.88 | $5.88 | 120,300 | — | — |
| 2021-12-06 | $5.65 | $5.65 | 132,900 | — | — |
| 2021-12-03 | $5.40 | $5.40 | 118,500 | — | — |
| 2021-12-02 | $5.45 | $5.45 | 190,900 | — | — |
| 2021-12-01 | $5.55 | $5.55 | 154,400 | — | — |
| 2021-11-30 | $5.70 | $5.70 | 158,500 | — | — |
| 2021-11-29 | $5.75 | $5.75 | 145,200 | — | — |
| 2021-11-26 | $5.87 | $5.87 | 97,900 | — | — |
| 2021-11-24 | $5.98 | $5.98 | 112,400 | — | — |
| 2021-11-23 | $5.79 | $5.79 | 154,600 | — | — |
| 2021-11-22 | $5.95 | $5.95 | 151,700 | — | — |
| 2021-11-19 | $6.15 | $6.15 | 90,600 | — | — |
| 2021-11-18 | $6.39 | $6.39 | 110,600 | — | — |
| 2021-11-17 | $6.64 | $6.64 | 102,700 | — | — |
| 2021-11-16 | $6.74 | $6.74 | 153,100 | — | — |
| 2021-11-15 | $6.89 | $6.89 | 290,800 | — | — |
| 2021-11-12 | $6.78 | $6.78 | 296,800 | — | — |
| 2021-11-11 | $6.17 | $6.17 | 265,000 | — | — |
| 2021-11-10 | $5.69 | $5.69 | 442,200 | — | — |
| 2021-11-09 | $5.78 | $5.78 | 264,200 | — | — |
| 2021-11-08 | $5.92 | $5.92 | 601,200 | — | — |
| 2021-11-05 | $6.49 | $6.49 | 1,254,300 | — | — |
| 2021-11-04 | $7.46 | $7.46 | 106,600 | — | — |
| 2021-11-03 | $7.74 | $7.74 | 74,300 | — | — |
| 2021-11-02 | $7.79 | $7.79 | 50,400 | — | — |
| 2021-11-01 | $7.94 | $7.94 | 105,700 | — | — |
| 2021-10-29 | $7.83 | $7.83 | 147,000 | — | — |
| 2021-10-28 | $8.17 | $8.17 | 84,700 | — | — |
| 2021-10-27 | $8.20 | $8.20 | 171,200 | — | — |
| 2021-10-26 | $8.46 | $8.46 | 203,900 | — | — |
| 2021-10-25 | $8.63 | $8.63 | 234,800 | — | — |
| 2021-10-22 | $8.09 | $8.09 | 99,100 | — | — |
| 2021-10-21 | $7.99 | $7.99 | 174,500 | — | — |
| 2021-10-20 | $7.94 | $7.94 | 188,500 | — | — |
| 2021-10-19 | $7.60 | $7.60 | 99,100 | — | — |
| 2021-10-18 | $7.25 | $7.25 | 150,900 | — | — |
| 2021-10-15 | $7.12 | $7.12 | 147,300 | — | — |
| 2021-10-14 | $7.30 | $7.30 | 192,300 | — | — |
| 2021-10-13 | $7.22 | $7.22 | 1,155,600 | — | — |
| 2021-10-12 | $6.48 | $6.48 | 62,400 | — | — |
| 2021-10-11 | $6.29 | $6.29 | 76,100 | — | — |
| 2021-10-08 | $6.43 | $6.43 | 63,000 | — | — |
| 2021-10-07 | $6.28 | $6.28 | 45,900 | — | — |
| 2021-10-06 | $6.33 | $6.33 | 49,300 | — | — |
| 2021-10-05 | $6.40 | $6.40 | 70,400 | — | — |
| 2021-10-04 | $6.54 | $6.54 | 115,800 | — | — |
| 2021-10-01 | $6.25 | $6.25 | 85,500 | — | — |
| 2021-09-30 | $6.14 | $6.14 | 172,600 | — | — |
| 2021-09-29 | $6.09 | $6.09 | 176,800 | — | — |
| 2021-09-28 | $6.38 | $6.38 | 125,400 | — | — |
| 2021-09-27 | $6.79 | $6.79 | 128,900 | — | — |
| 2021-09-24 | $6.89 | $6.89 | 262,100 | — | — |
| 2021-09-23 | $6.07 | $6.07 | 143,000 | — | — |
| 2021-09-22 | $5.68 | $5.68 | 87,900 | — | — |
| 2021-09-21 | $5.46 | $5.46 | 119,400 | — | — |
| 2021-09-20 | $5.31 | $5.31 | 281,600 | — | — |
| 2021-09-17 | $5.68 | $5.68 | 129,900 | — | — |
| 2021-09-16 | $5.95 | $5.95 | 223,300 | — | — |
| 2021-09-15 | $6.27 | $6.27 | 179,000 | — | — |
| 2021-09-14 | $6.18 | $6.18 | 87,900 | — | — |
| 2021-09-13 | $6.35 | $6.35 | 231,400 | — | — |
| 2021-09-10 | $6.65 | $6.65 | 74,100 | — | — |
| 2021-09-09 | $6.73 | $6.73 | 76,900 | — | — |
| 2021-09-08 | $6.87 | $6.87 | 118,400 | — | — |
| 2021-09-07 | $7.04 | $7.04 | 110,800 | — | — |
| 2021-09-03 | $7.20 | $7.20 | 80,000 | — | — |
| 2021-09-02 | $7.05 | $7.05 | 119,000 | — | — |
| 2021-09-01 | $7.03 | $7.03 | 68,400 | — | — |
| 2021-08-31 | $6.86 | $6.86 | 62,100 | — | — |
| 2021-08-30 | $6.74 | $6.74 | 40,700 | — | — |
| 2021-08-27 | $6.80 | $6.80 | 202,800 | — | — |
| 2021-08-26 | $6.54 | $6.54 | 110,300 | — | — |
| 2021-08-25 | $6.76 | $6.76 | 133,100 | — | — |
| 2021-08-24 | $7.15 | $7.15 | 104,000 | — | — |
| 2021-08-23 | $6.84 | $6.84 | 121,100 | — | — |
| 2021-08-20 | $6.71 | $6.71 | 198,800 | — | — |
| 2021-08-19 | $6.78 | $6.78 | 226,500 | — | — |
| 2021-08-18 | $7.05 | $7.05 | 421,200 | — | — |
| 2021-08-17 | $8.05 | $8.05 | 76,400 | — | — |
| 2021-08-16 | $8.28 | $8.28 | 294,500 | — | — |
| 2021-08-13 | $8.13 | $8.13 | 153,800 | — | — |
| 2021-08-12 | $7.51 | $7.51 | 76,100 | — | — |
| 2021-08-11 | $7.29 | $7.29 | 83,700 | — | — |
| 2021-08-10 | $7.05 | $7.05 | 106,400 | — | — |
| 2021-08-09 | $6.70 | $6.70 | 228,500 | — | — |
| 2021-08-06 | $7.11 | $7.11 | 185,100 | — | — |
| 2021-08-05 | $7.34 | $7.34 | 42,500 | — | — |
| 2021-08-04 | $7.38 | $7.38 | 60,800 | — | — |
| 2021-08-03 | $7.65 | $7.65 | 80,200 | — | — |
| 2021-08-02 | $8.10 | $8.10 | 42,300 | — | — |
| 2021-07-30 | $8.09 | $8.09 | 28,100 | — | — |
| 2021-07-29 | $8.10 | $8.10 | 115,000 | — | — |
| 2021-07-28 | $7.84 | $7.84 | 56,600 | — | — |
| 2021-07-27 | $7.47 | $7.47 | 128,300 | — | — |
| 2021-07-26 | $7.87 | $7.87 | 60,200 | — | — |
| 2021-07-23 | $7.91 | $7.91 | 144,600 | — | — |
| 2021-07-22 | $8.08 | $8.08 | 68,000 | — | — |
| 2021-07-21 | $8.45 | $8.45 | 221,700 | — | — |
| 2021-07-20 | $7.80 | $7.80 | 106,100 | — | — |
| 2021-07-19 | $7.42 | $7.42 | 258,000 | — | — |
| 2021-07-16 | $7.51 | $7.51 | 167,900 | — | — |
| 2021-07-15 | $8.13 | $8.13 | 210,200 | — | — |
| 2021-07-14 | $8.57 | $8.57 | 119,900 | — | — |
| 2021-07-13 | $9.00 | $9.00 | 78,500 | — | — |
| 2021-07-12 | $8.95 | $8.95 | 68,600 | — | — |
| 2021-07-09 | $9.34 | $9.34 | 49,300 | — | — |
| 2021-07-08 | $8.80 | $8.80 | 356,900 | — | — |
| 2021-07-07 | $9.17 | $9.17 | 184,900 | — | — |
| 2021-07-06 | $9.65 | $9.65 | 74,200 | — | — |
| 2021-07-02 | $9.86 | $9.86 | 46,300 | — | — |
| 2021-07-01 | $10.03 | $10.03 | 46,800 | — | — |
| 2021-06-30 | $9.70 | $9.70 | 132,100 | — | — |
| 2021-06-29 | $9.22 | $9.22 | 83,500 | — | — |
| 2021-06-28 | $9.37 | $9.37 | 72,900 | — | — |
| 2021-06-25 | $9.82 | $9.82 | 94,900 | — | — |
| 2021-06-24 | $10.14 | $10.14 | 79,100 | — | — |
| 2021-06-23 | $10.01 | $10.01 | 150,300 | — | — |
| 2021-06-22 | $9.41 | $9.41 | 116,900 | — | — |
| 2021-06-21 | $10.01 | $10.01 | 226,300 | — | — |
| 2021-06-18 | $9.06 | $9.06 | 192,800 | — | — |
| 2021-06-17 | $8.65 | $8.65 | 477,900 | — | — |
| 2021-06-16 | $8.47 | $8.47 | 294,100 | — | — |
| 2021-06-15 | $9.64 | $9.64 | 228,100 | — | — |
| 2021-06-14 | $10.40 | $10.40 | 97,600 | — | — |
| 2021-06-11 | $10.19 | $10.19 | 128,100 | — | — |
| 2021-06-10 | $10.78 | $10.78 | 81,400 | — | — |
| 2021-06-09 | $10.56 | $10.56 | 70,700 | — | — |
| 2021-06-08 | $10.56 | $10.56 | 78,700 | — | — |
| 2021-06-07 | $10.75 | $10.75 | 144,300 | — | — |
| 2021-06-04 | $10.77 | $10.77 | 66,900 | — | — |
| 2021-06-03 | $10.40 | $10.40 | 141,900 | — | — |
| 2021-06-02 | $9.74 | $9.74 | 100,000 | — | — |
| 2021-06-01 | $10.28 | $10.28 | 196,100 | — | — |
| 2021-05-28 | $9.42 | $9.42 | 143,000 | — | — |
| 2021-05-27 | $9.23 | $9.23 | 308,600 | — | — |
| 2021-05-26 | $9.74 | $9.74 | 149,800 | — | — |
| 2021-05-25 | $10.06 | $10.06 | 330,400 | — | — |
| 2021-05-24 | $9.65 | $9.65 | 316,200 | — | — |
| 2021-05-21 | $9.05 | $9.05 | 197,500 | — | — |
| 2021-05-20 | $7.57 | $7.57 | 113,300 | — | — |
| 2021-05-19 | $7.56 | $7.56 | 109,500 | — | — |
| 2021-05-18 | $7.47 | $7.47 | 99,000 | — | — |
| 2021-05-17 | $7.47 | $7.47 | 167,700 | — | — |
| 2021-05-14 | $7.02 | $7.02 | 182,100 | — | — |
| 2021-05-13 | $7.40 | $7.40 | 395,800 | — | — |
| 2021-05-12 | $7.69 | $7.69 | 194,600 | — | — |
| 2021-05-11 | $7.89 | $7.89 | 230,800 | — | — |
| 2021-05-10 | $7.63 | $7.63 | 331,400 | — | — |
| 2021-05-07 | $6.95 | $6.95 | 231,700 | — | — |
| 2021-05-06 | $6.57 | $6.57 | 288,900 | — | — |
| 2021-05-05 | $6.39 | $6.39 | 647,000 | — | — |
| 2021-05-04 | $6.82 | $6.82 | 329,200 | — | — |
| 2021-05-03 | $5.76 | $5.76 | 192,700 | — | — |
| 2021-04-30 | $5.49 | $5.49 | 104,500 | — | — |
| 2021-04-29 | $5.58 | $5.58 | 181,900 | — | — |
| 2021-04-28 | $5.53 | $5.53 | 244,300 | — | — |
| 2021-04-27 | $5.10 | $5.10 | 171,100 | — | — |
| 2021-04-26 | $4.99 | $4.99 | 133,800 | — | — |
| 2021-04-23 | $4.88 | $4.88 | 90,100 | — | — |
| 2021-04-22 | $4.63 | $4.63 | 112,300 | — | — |
| 2021-04-21 | $4.81 | $4.81 | 183,500 | — | — |
| 2021-04-20 | $4.86 | $4.86 | 198,500 | — | — |
| 2021-04-19 | $4.20 | $4.20 | 243,600 | — | — |
| 2021-04-16 | $4.27 | $4.27 | 285,300 | — | — |
| 2021-04-15 | $3.97 | $3.97 | 85,100 | — | — |
| 2021-04-14 | $3.79 | $3.79 | 77,200 | — | — |
| 2021-04-13 | $3.88 | $3.88 | 72,700 | — | — |
| 2021-04-12 | $4.07 | $4.07 | 74,600 | — | — |
| 2021-04-09 | $4.05 | $4.05 | 127,300 | — | — |
| 2021-04-08 | $3.98 | $3.98 | 161,500 | — | — |
| 2021-04-07 | $3.64 | $3.64 | 113,100 | — | — |
| 2021-04-06 | $3.68 | $3.68 | 76,400 | — | — |
| 2021-04-05 | $3.52 | $3.52 | 83,400 | — | — |
| 2021-04-01 | $3.38 | $3.38 | 73,600 | — | — |
| 2021-03-31 | $3.39 | $3.39 | 82,000 | — | — |
| 2021-03-30 | $3.32 | $3.32 | 159,100 | — | — |
| 2021-03-29 | $3.66 | $3.66 | 121,900 | — | — |
| 2021-03-26 | $3.65 | $3.65 | 55,200 | — | — |
| 2021-03-25 | $3.61 | $3.61 | 153,000 | — | — |
| 2021-03-24 | $3.83 | $3.83 | 102,100 | — | — |
| 2021-03-23 | $3.88 | $3.88 | 129,300 | — | — |
| 2021-03-22 | $3.98 | $3.98 | 162,600 | — | — |
| 2021-03-19 | $3.70 | $3.70 | 117,200 | — | — |
| 2021-03-18 | $3.72 | $3.72 | 223,200 | — | — |
| 2021-03-17 | $3.63 | $3.63 | 127,600 | — | — |
| 2021-03-16 | $3.44 | $3.44 | 178,100 | — | — |
| 2021-03-15 | $3.14 | $3.14 | 54,400 | — | — |
| 2021-03-12 | $3.20 | $3.20 | 72,100 | — | — |
| 2021-03-11 | $3.16 | $3.16 | 120,700 | — | — |
| 2021-03-10 | $3.22 | $3.22 | 219,000 | — | — |
| 2021-03-09 | $3.18 | $3.18 | 231,700 | — | — |
| 2021-03-08 | $3.21 | $3.21 | 101,900 | — | — |
| 2021-03-05 | $3.11 | $3.11 | 107,400 | — | — |
| 2021-03-04 | $2.93 | $2.93 | 87,400 | — | — |
| 2021-03-03 | $2.87 | $2.87 | 33,200 | — | — |
| 2021-03-02 | $2.99 | $2.99 | 63,700 | — | — |
| 2021-03-01 | $2.91 | $2.91 | 126,100 | — | — |
| 2021-02-26 | $2.70 | $2.70 | 148,600 | — | — |
| 2021-02-25 | $3.00 | $3.00 | 79,200 | — | — |
| 2021-02-24 | $3.04 | $3.04 | 171,100 | — | — |
| 2021-02-23 | $2.75 | $2.75 | 76,700 | — | — |
| 2021-02-22 | $2.70 | $2.70 | 115,600 | — | — |
| 2021-02-19 | $2.55 | $2.55 | 56,300 | — | — |
| 2021-02-18 | $2.52 | $2.52 | 78,400 | — | — |
| 2021-02-17 | $2.60 | $2.60 | 105,500 | — | — |
| 2021-02-16 | $2.70 | $2.70 | 96,900 | — | — |
| 2021-02-12 | $2.72 | $2.72 | 50,500 | — | — |
| 2021-02-11 | $2.70 | $2.70 | 123,800 | — | — |
| 2021-02-10 | $2.73 | $2.73 | 76,100 | — | — |
| 2021-02-09 | $2.74 | $2.74 | 68,900 | — | — |
| 2021-02-08 | $2.75 | $2.75 | 143,200 | — | — |
| 2021-02-05 | $2.75 | $2.75 | 84,800 | — | — |
| 2021-02-04 | $2.66 | $2.66 | 54,000 | — | — |
| 2021-02-03 | $2.65 | $2.65 | 164,900 | — | — |
| 2021-02-02 | $2.63 | $2.63 | 79,800 | — | — |
| 2021-02-01 | $2.61 | $2.61 | 167,900 | — | — |
| 2021-01-29 | $2.63 | $2.63 | 105,100 | — | — |
| 2021-01-28 | $2.69 | $2.69 | 99,400 | — | — |
| 2021-01-27 | $2.51 | $2.51 | 189,700 | — | — |
| 2021-01-26 | $2.81 | $2.81 | 116,900 | — | — |
| 2021-01-25 | $2.90 | $2.90 | 40,200 | — | — |
| 2021-01-22 | $3.04 | $3.04 | 73,500 | — | — |
| 2021-01-21 | $2.94 | $2.94 | 44,400 | — | — |
| 2021-01-20 | $2.99 | $2.99 | 38,900 | — | — |
| 2021-01-19 | $2.90 | $2.90 | 116,200 | — | — |
| 2021-01-15 | $3.08 | $3.08 | 96,500 | — | — |
| 2021-01-14 | $3.20 | $3.20 | 30,200 | — | — |
| 2021-01-13 | $3.02 | $3.02 | 126,400 | — | — |
| 2021-01-12 | $3.20 | $3.20 | 68,800 | — | — |
| 2021-01-11 | $3.33 | $3.33 | 76,100 | — | — |
| 2021-01-08 | $3.22 | $3.22 | 97,500 | — | — |
| 2021-01-07 | $3.44 | $3.44 | 38,400 | — | — |
| 2021-01-06 | $3.40 | $3.40 | 85,000 | — | — |
| 2021-01-05 | $3.18 | $3.18 | 50,400 | — | — |
| 2021-01-04 | $3.28 | $3.28 | 108,800 | — | — |