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
- 2017-10-02 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 | $10.39 | $10.39 | 7,394 | — | — |
| 2021-12-30 | $10.49 | $10.49 | 1,535 | — | — |
| 2021-12-29 | $10.54 | $10.54 | 15,903 | — | — |
| 2021-12-28 | $10.56 | $10.56 | 8,370 | — | — |
| 2021-12-27 | $10.52 | $10.52 | 6,696 | — | — |
| 2021-12-23 | $10.54 | $10.54 | 14,508 | — | — |
| 2021-12-22 | $10.50 | $10.50 | 10,463 | — | — |
| 2021-12-21 | $10.59 | $10.59 | 4,604 | — | — |
| 2021-12-20 | $10.62 | $10.62 | 3,348 | — | — |
| 2021-12-17 | $10.61 | $10.61 | 1,674 | — | — |
| 2021-12-16 | $10.60 | $10.60 | 5,441 | — | — |
| 2021-12-15 | $10.43 | $10.43 | 33,341 | — | — |
| 2021-12-14 | $10.39 | $10.39 | 5,162 | — | — |
| 2021-12-13 | $10.27 | $10.27 | 23,018 | — | — |
| 2021-12-10 | $10.55 | $10.55 | 2,930 | — | — |
| 2021-12-09 | $10.43 | $10.43 | 4,883 | — | — |
| 2021-12-08 | $10.47 | $10.47 | 15,345 | — | — |
| 2021-12-07 | $10.51 | $10.51 | 3,069 | — | — |
| 2021-12-06 | $10.40 | $10.40 | 1,953 | — | — |
| 2021-12-03 | $10.42 | $10.42 | 17,577 | — | — |
| 2021-12-02 | $10.50 | $10.50 | 1,535 | — | — |
| 2021-12-01 | $10.49 | $10.49 | 12,276 | — | — |
| 2021-11-30 | $10.80 | $10.80 | 1,814 | — | — |
| 2021-11-29 | $10.58 | $10.58 | 9,347 | — | — |
| 2021-11-26 | $10.65 | $10.65 | 4,604 | — | — |
| 2021-11-24 | $10.77 | $10.77 | 9,765 | — | — |
| 2021-11-23 | $10.75 | $10.75 | 12,416 | — | — |
| 2021-11-22 | $10.80 | $10.80 | 6,836 | — | — |
| 2021-11-19 | $10.84 | $10.84 | 6,557 | — | — |
| 2021-11-18 | $11.04 | $11.04 | 6,557 | — | — |
| 2021-11-17 | $11.02 | $11.02 | 9,207 | — | — |
| 2021-11-16 | $10.76 | $10.76 | 10,044 | — | — |
| 2021-11-15 | $10.95 | $10.95 | 1,535 | — | — |
| 2021-11-12 | $11.03 | $11.03 | 558 | — | — |
| 2021-11-11 | $11.03 | $11.03 | 3,348 | — | — |
| 2021-11-10 | $10.95 | $10.95 | 837 | — | — |
| 2021-11-09 | $10.95 | $10.95 | 279 | — | — |
| 2021-11-08 | $10.93 | $10.93 | 7,952 | — | — |
| 2021-11-05 | $10.72 | $10.72 | 6,696 | — | — |
| 2021-11-04 | $11.06 | $11.06 | 1,116 | — | — |
| 2021-11-03 | $11.06 | $11.06 | 2,093 | — | — |
| 2021-11-02 | $10.90 | $10.90 | 5,022 | — | — |
| 2021-11-01 | $11.08 | $11.08 | 13,811 | — | — |
| 2021-10-29 | $11.12 | $11.12 | 21,623 | — | — |
| 2021-10-28 | $11.11 | $11.11 | 5,162 | — | — |
| 2021-10-27 | $10.64 | $10.64 | 2,511 | — | — |
| 2021-10-26 | $11.10 | $11.10 | 10,044 | — | — |
| 2021-10-25 | $10.57 | $10.57 | 26,366 | — | — |
| 2021-10-22 | $10.39 | $10.39 | 2,093 | — | — |
| 2021-10-21 | $10.39 | $10.39 | 1,395 | — | — |
| 2021-10-20 | $10.39 | $10.39 | 1,535 | — | — |
| 2021-10-19 | $10.52 | $10.52 | 5,162 | — | — |
| 2021-10-18 | $10.53 | $10.53 | 2,790 | — | — |
| 2021-10-15 | $10.45 | $10.45 | 6,278 | — | — |
| 2021-10-14 | $10.46 | $10.46 | 1,116 | — | — |
| 2021-10-13 | $10.22 | $10.22 | 1,674 | — | — |
| 2021-10-12 | $10.39 | $10.39 | 1,814 | — | — |
| 2021-10-11 | $10.39 | $10.39 | 6,138 | — | — |
| 2021-10-08 | $10.57 | $10.57 | 3,767 | — | — |
| 2021-10-07 | $10.42 | $10.42 | 13,532 | — | — |
| 2021-10-06 | $10.26 | $10.26 | 5,022 | — | — |
| 2021-10-05 | $10.50 | $10.50 | 1,535 | — | — |
| 2021-10-04 | $10.37 | $10.37 | 4,046 | — | — |
| 2021-10-01 | $10.40 | $10.40 | 6,836 | — | — |
| 2021-09-30 | $10.33 | $10.33 | 419 | — | — |
| 2021-09-29 | $10.33 | $10.33 | 3,209 | — | — |
| 2021-09-28 | $10.24 | $10.24 | 10,742 | — | — |
| 2021-09-27 | $10.32 | $10.32 | 7,394 | — | — |
| 2021-09-24 | $10.33 | $10.33 | 9,765 | — | — |
| 2021-09-23 | $10.31 | $10.31 | 30,830 | — | — |
| 2021-09-22 | $10.07 | $10.07 | 2,511 | — | — |
| 2021-09-21 | $10.07 | $10.07 | 9,626 | — | — |
| 2021-09-20 | $10.14 | $10.14 | 10,602 | — | — |
| 2021-09-17 | $10.28 | $10.28 | 38,084 | — | — |
| 2021-09-16 | $10.07 | $10.07 | 4,046 | — | — |
| 2021-09-15 | $10.04 | $10.04 | 8,231 | — | — |
| 2021-09-14 | $10.04 | $10.04 | 2,511 | — | — |
| 2021-09-13 | $9.99 | $9.99 | 17,159 | — | — |
| 2021-09-10 | $10.04 | $10.04 | 5,859 | — | — |
| 2021-09-09 | $9.92 | $9.92 | 22,181 | — | — |
| 2021-09-08 | $9.97 | $9.97 | 1,535 | — | — |
| 2021-09-07 | $10.10 | $10.10 | 2,093 | — | — |
| 2021-09-03 | $10.04 | $10.04 | 29,295 | — | — |
| 2021-09-02 | $9.95 | $9.95 | 11,579 | — | — |
| 2021-09-01 | $10.00 | $10.00 | 5,441 | — | — |
| 2021-08-31 | $9.83 | $9.83 | 2,093 | — | — |
| 2021-08-30 | $9.83 | $9.83 | 1,116 | — | — |
| 2021-08-27 | $9.89 | $9.89 | 5,859 | — | — |
| 2021-08-26 | $9.98 | $9.98 | 2,232 | — | — |
| 2021-08-25 | $9.84 | $9.84 | 3,767 | — | — |
| 2021-08-24 | $9.81 | $9.81 | 9,347 | — | — |
| 2021-08-23 | $9.79 | $9.79 | 25,389 | — | — |
| 2021-08-20 | $9.73 | $9.73 | 2,093 | — | — |
| 2021-08-19 | $9.70 | $9.70 | 5,162 | — | — |
| 2021-08-18 | $9.77 | $9.77 | 11,579 | — | — |
| 2021-08-17 | $9.88 | $9.88 | 16,740 | — | — |
| 2021-08-16 | $9.86 | $9.86 | 1,674 | — | — |
| 2021-08-13 | $9.93 | $9.93 | 3,767 | — | — |
| 2021-08-12 | $9.79 | $9.79 | 2,372 | — | — |
| 2021-08-11 | $9.97 | $9.97 | 11,997 | — | — |
| 2021-08-10 | $10.06 | $10.06 | 14,787 | — | — |
| 2021-08-09 | $9.95 | $9.95 | 21,483 | — | — |
| 2021-08-06 | $9.62 | $9.62 | 13,950 | — | — |
| 2021-08-05 | $9.54 | $9.54 | 3,906 | — | — |
| 2021-08-04 | $9.53 | $9.53 | 44,780 | — | — |
| 2021-08-03 | $9.65 | $9.65 | 24,831 | — | — |
| 2021-08-02 | $9.40 | $9.40 | 10,742 | — | — |
| 2021-07-30 | $9.40 | $9.40 | 17,438 | — | — |
| 2021-07-29 | $9.46 | $9.46 | 1,395 | — | — |
| 2021-07-28 | $9.45 | $9.45 | 5,162 | — | — |
| 2021-07-27 | $9.39 | $9.39 | 4,604 | — | — |
| 2021-07-26 | $9.39 | $9.39 | 6,278 | — | — |
| 2021-07-23 | $9.40 | $9.40 | 21,483 | — | — |
| 2021-07-22 | $9.34 | $9.34 | 20,925 | — | — |
| 2021-07-21 | $9.36 | $9.36 | 17,996 | — | — |
| 2021-07-20 | $9.22 | $9.22 | 28,877 | — | — |
| 2021-07-19 | $9.22 | $9.22 | 14,508 | — | — |
| 2021-07-16 | $9.39 | $9.39 | 9,347 | — | — |
| 2021-07-15 | $9.38 | $9.38 | 3,627 | — | — |
| 2021-07-14 | $9.37 | $9.37 | 7,533 | — | — |
| 2021-07-13 | $9.43 | $9.43 | 15,345 | — | — |
| 2021-07-12 | $9.51 | $9.51 | 6,836 | — | — |
| 2021-07-09 | $9.38 | $9.38 | 9,068 | — | — |
| 2021-07-08 | $9.26 | $9.26 | 45,338 | — | — |
| 2021-07-07 | $9.36 | $9.36 | 32,504 | — | — |
| 2021-07-06 | $9.64 | $9.64 | 15,485 | — | — |
| 2021-07-02 | $9.61 | $9.61 | 6,696 | — | — |
| 2021-07-01 | $9.73 | $9.73 | 17,298 | — | — |
| 2021-06-30 | $9.79 | $9.79 | 10,044 | — | — |
| 2021-06-29 | $9.78 | $9.78 | 15,764 | — | — |
| 2021-06-28 | $9.74 | $9.74 | 18,275 | — | — |
| 2021-06-25 | $9.73 | $9.73 | 1,343,525 | — | — |
| 2021-06-24 | $10.16 | $10.16 | 129,735 | — | — |
| 2021-06-23 | $10.03 | $10.03 | 103,649 | — | — |
| 2021-06-22 | $9.63 | $9.63 | 40,874 | — | — |
| 2021-06-21 | $9.50 | $9.50 | 67,797 | — | — |
| 2021-06-18 | $9.46 | $9.46 | 77,562 | — | — |
| 2021-06-17 | $9.54 | $9.54 | 34,178 | — | — |
| 2021-06-16 | $9.66 | $9.66 | 64,170 | — | — |
| 2021-06-15 | $9.78 | $9.78 | 35,433 | — | — |
| 2021-06-14 | $9.64 | $9.64 | 21,762 | — | — |
| 2021-06-11 | $9.88 | $9.88 | 12,137 | — | — |
| 2021-06-10 | $9.86 | $9.86 | 24,831 | — | — |
| 2021-06-09 | $9.75 | $9.75 | 32,364 | — | — |
| 2021-06-08 | $9.77 | $9.77 | 20,088 | — | — |
| 2021-06-07 | $9.72 | $9.72 | 34,317 | — | — |
| 2021-06-04 | $9.79 | $9.79 | 32,783 | — | — |
| 2021-06-03 | $9.83 | $9.83 | 20,228 | — | — |
| 2021-06-02 | $9.76 | $9.76 | 21,483 | — | — |
| 2021-06-01 | $9.88 | $9.88 | 63,752 | — | — |
| 2021-05-28 | $10.04 | $10.04 | 33,062 | — | — |
| 2021-05-27 | $10.06 | $10.06 | 187,907 | — | — |
| 2021-05-26 | $10.32 | $10.32 | 859,878 | — | — |
| 2021-05-25 | $8.27 | $8.27 | 40,874 | — | — |
| 2021-05-24 | $8.21 | $8.21 | 17,159 | — | — |
| 2021-05-21 | $8.31 | $8.31 | 42,687 | — | — |
| 2021-05-20 | $8.26 | $8.26 | 16,880 | — | — |
| 2021-05-19 | $8.42 | $8.42 | 20,088 | — | — |
| 2021-05-18 | $8.40 | $8.40 | 14,927 | — | — |
| 2021-05-17 | $8.24 | $8.24 | 8,649 | — | — |
| 2021-05-14 | $8.11 | $8.11 | 17,996 | — | — |
| 2021-05-13 | $8.01 | $8.01 | 26,924 | — | — |
| 2021-05-12 | $7.95 | $7.95 | 19,670 | — | — |
| 2021-05-11 | $8.08 | $8.08 | 28,877 | — | — |
| 2021-05-10 | $8.00 | $8.00 | 29,156 | — | — |
| 2021-05-07 | $8.06 | $8.06 | 38,363 | — | — |
| 2021-05-06 | $8.05 | $8.05 | 23,994 | — | — |
| 2021-05-05 | $8.01 | $8.01 | 39,339 | — | — |
| 2021-05-04 | $8.09 | $8.09 | 15,206 | — | — |
| 2021-05-03 | $8.14 | $8.14 | 27,482 | — | — |
| 2021-04-30 | $7.94 | $7.94 | 21,762 | — | — |
| 2021-04-29 | $7.94 | $7.94 | 27,342 | — | — |
| 2021-04-28 | $7.89 | $7.89 | 28,319 | — | — |
| 2021-04-27 | $7.92 | $7.92 | 16,880 | — | — |
| 2021-04-26 | $7.94 | $7.94 | 28,458 | — | — |
| 2021-04-23 | $7.90 | $7.90 | 17,577 | — | — |
| 2021-04-22 | $7.86 | $7.86 | 10,184 | — | — |
| 2021-04-21 | $7.91 | $7.91 | 20,786 | — | — |
| 2021-04-20 | $7.88 | $7.88 | 17,019 | — | — |
| 2021-04-19 | $8.01 | $8.01 | 8,231 | — | — |
| 2021-04-16 | $8.02 | $8.02 | 13,253 | — | — |
| 2021-04-15 | $7.93 | $7.93 | 8,928 | — | — |
| 2021-04-14 | $7.89 | $7.89 | 10,742 | — | — |
| 2021-04-13 | $7.84 | $7.84 | 27,761 | — | — |
| 2021-04-12 | $7.98 | $7.98 | 20,228 | — | — |
| 2021-04-09 | $8.05 | $8.05 | 11,160 | — | — |
| 2021-04-08 | $7.97 | $7.97 | 8,231 | — | — |
| 2021-04-07 | $8.04 | $8.04 | 24,831 | — | — |
| 2021-04-06 | $8.04 | $8.04 | 6,836 | — | — |
| 2021-04-05 | $7.95 | $7.95 | 29,714 | — | — |
| 2021-04-01 | $8.07 | $8.07 | 7,254 | — | — |
| 2021-03-31 | $7.96 | $7.96 | 14,229 | — | — |
| 2021-03-30 | $7.96 | $7.96 | 12,555 | — | — |
| 2021-03-29 | $7.82 | $7.82 | 31,109 | — | — |
| 2021-03-26 | $7.94 | $7.94 | 9,626 | — | — |
| 2021-03-25 | $7.89 | $7.89 | 9,486 | — | — |
| 2021-03-24 | $7.73 | $7.73 | 14,787 | — | — |
| 2021-03-23 | $7.73 | $7.73 | 9,905 | — | — |
| 2021-03-22 | $7.73 | $7.73 | 27,900 | — | — |
| 2021-03-19 | $7.90 | $7.90 | 133,641 | — | — |
| 2021-03-18 | $8.41 | $8.41 | 9,626 | — | — |
| 2021-03-17 | $8.50 | $8.50 | 9,207 | — | — |
| 2021-03-16 | $8.62 | $8.62 | 11,160 | — | — |
| 2021-03-15 | $9.18 | $9.18 | 14,369 | — | — |
| 2021-03-12 | $9.30 | $9.30 | 14,090 | — | — |
| 2021-03-11 | $9.25 | $9.25 | 12,416 | — | — |
| 2021-03-10 | $9.16 | $9.16 | 24,971 | — | — |
| 2021-03-09 | $8.79 | $8.79 | 28,458 | — | — |
| 2021-03-08 | $8.64 | $8.64 | 22,181 | — | — |
| 2021-03-05 | $8.10 | $8.10 | 26,226 | — | — |
| 2021-03-04 | $7.76 | $7.76 | 21,762 | — | — |
| 2021-03-03 | $7.49 | $7.49 | 42,129 | — | — |
| 2021-03-02 | $7.25 | $7.25 | 25,668 | — | — |
| 2021-03-01 | $7.50 | $7.50 | 12,276 | — | — |
| 2021-02-26 | $7.30 | $7.30 | 9,905 | — | — |
| 2021-02-25 | $7.56 | $7.56 | 15,624 | — | — |
| 2021-02-24 | $7.71 | $7.71 | 11,300 | — | — |
| 2021-02-23 | $7.56 | $7.56 | 8,510 | — | — |
| 2021-02-22 | $7.51 | $7.51 | 17,159 | — | — |
| 2021-02-19 | $7.46 | $7.46 | 24,831 | — | — |
| 2021-02-18 | $7.15 | $7.15 | 10,602 | — | — |
| 2021-02-17 | $7.29 | $7.29 | 4,743 | — | — |
| 2021-02-16 | $7.27 | $7.27 | 15,624 | — | — |
| 2021-02-12 | $7.35 | $7.35 | 5,859 | — | — |
| 2021-02-11 | $7.38 | $7.38 | 28,458 | — | — |
| 2021-02-10 | $7.10 | $7.10 | 20,925 | — | — |
| 2021-02-09 | $7.03 | $7.03 | 7,254 | — | — |
| 2021-02-08 | $7.05 | $7.05 | 18,554 | — | — |
| 2021-02-05 | $6.97 | $6.97 | 11,300 | — | — |
| 2021-02-04 | $7.03 | $7.03 | 9,765 | — | — |
| 2021-02-03 | $6.90 | $6.90 | 12,276 | — | — |
| 2021-02-02 | $6.92 | $6.92 | 13,811 | — | — |
| 2021-02-01 | $6.89 | $6.89 | 19,670 | — | — |
| 2021-01-29 | $6.75 | $6.75 | 29,574 | — | — |
| 2021-01-28 | $6.85 | $6.85 | 14,927 | — | — |
| 2021-01-27 | $6.77 | $6.77 | 29,853 | — | — |
| 2021-01-26 | $6.85 | $6.85 | 17,996 | — | — |
| 2021-01-25 | $6.86 | $6.86 | 12,695 | — | — |
| 2021-01-22 | $7.03 | $7.03 | 13,113 | — | — |
| 2021-01-21 | $7.03 | $7.03 | 12,974 | — | — |
| 2021-01-20 | $7.23 | $7.23 | 32,364 | — | — |
| 2021-01-19 | $7.20 | $7.20 | 13,392 | — | — |
| 2021-01-15 | $7.31 | $7.31 | 13,950 | — | — |
| 2021-01-14 | $7.53 | $7.53 | 6,557 | — | — |
| 2021-01-13 | $7.37 | $7.37 | 11,718 | — | — |
| 2021-01-12 | $7.68 | $7.68 | 16,043 | — | — |
| 2021-01-11 | $7.55 | $7.55 | 3,627 | — | — |
| 2021-01-08 | $7.67 | $7.67 | 9,347 | — | — |
| 2021-01-07 | $7.96 | $7.96 | 5,999 | — | — |
| 2021-01-06 | $7.69 | $7.69 | 38,363 | — | — |
| 2021-01-05 | $7.11 | $7.11 | 22,041 | — | — |
| 2021-01-04 | $7.25 | $7.25 | 18,414 | — | — |