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
- 2008-06-25 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 | $7.10 | $7.10 | 13,010 | — | — |
| 2021-12-30 | $7.10 | $7.10 | 15,120 | — | — |
| 2021-12-29 | $7.00 | $7.00 | 22,070 | — | — |
| 2021-12-28 | $6.90 | $6.90 | 38,450 | — | — |
| 2021-12-27 | $7.00 | $7.00 | 15,060 | — | — |
| 2021-12-23 | $6.90 | $6.90 | 18,680 | — | — |
| 2021-12-22 | $7.10 | $7.10 | 9,130 | — | — |
| 2021-12-21 | $7.00 | $7.00 | 9,150 | — | — |
| 2021-12-20 | $6.80 | $6.80 | 8,140 | — | — |
| 2021-12-17 | $6.80 | $6.80 | 7,390 | — | — |
| 2021-12-16 | $7.00 | $7.00 | 6,660 | — | — |
| 2021-12-15 | $6.70 | $6.70 | 5,840 | — | — |
| 2021-12-14 | $6.50 | $6.50 | 22,140 | — | — |
| 2021-12-13 | $6.60 | $6.60 | 25,080 | — | — |
| 2021-12-10 | $6.70 | $6.70 | 66,680 | — | — |
| 2021-12-09 | $7.10 | $7.10 | 11,650 | — | — |
| 2021-12-08 | $7.20 | $7.20 | 30,800 | — | — |
| 2021-12-07 | $7.20 | $7.20 | 33,240 | — | — |
| 2021-12-06 | $6.90 | $6.90 | 33,400 | — | — |
| 2021-12-03 | $6.70 | $6.70 | 34,000 | — | — |
| 2021-12-02 | $6.70 | $6.70 | 16,910 | — | — |
| 2021-12-01 | $6.30 | $6.30 | 14,370 | — | — |
| 2021-11-30 | $6.40 | $6.40 | 35,890 | — | — |
| 2021-11-29 | $6.60 | $6.60 | 13,920 | — | — |
| 2021-11-26 | $6.50 | $6.50 | 31,410 | — | — |
| 2021-11-24 | $6.60 | $6.60 | 60,350 | — | — |
| 2021-11-23 | $7.10 | $7.10 | 16,100 | — | — |
| 2021-11-22 | $7.30 | $7.30 | 27,700 | — | — |
| 2021-11-19 | $7.50 | $7.50 | 15,400 | — | — |
| 2021-11-18 | $7.50 | $7.50 | 34,630 | — | — |
| 2021-11-17 | $7.70 | $7.70 | 15,390 | — | — |
| 2021-11-16 | $7.90 | $7.90 | 9,330 | — | — |
| 2021-11-15 | $7.90 | $7.90 | 22,590 | — | — |
| 2021-11-12 | $8.30 | $8.30 | 35,320 | — | — |
| 2021-11-11 | $8.10 | $8.10 | 17,090 | — | — |
| 2021-11-10 | $8.10 | $8.10 | 13,320 | — | — |
| 2021-11-09 | $8.10 | $8.10 | 16,490 | — | — |
| 2021-11-08 | $8.20 | $8.20 | 31,990 | — | — |
| 2021-11-05 | $8.20 | $8.20 | 20,460 | — | — |
| 2021-11-04 | $8.30 | $8.30 | 36,420 | — | — |
| 2021-11-03 | $8.40 | $8.40 | 21,510 | — | — |
| 2021-11-02 | $8.50 | $8.50 | 52,790 | — | — |
| 2021-11-01 | $8.50 | $8.50 | 18,750 | — | — |
| 2021-10-29 | $8.40 | $8.40 | 11,360 | — | — |
| 2021-10-28 | $8.40 | $8.40 | 16,240 | — | — |
| 2021-10-27 | $8.50 | $8.50 | 9,380 | — | — |
| 2021-10-26 | $8.40 | $8.40 | 6,640 | — | — |
| 2021-10-25 | $8.40 | $8.40 | 13,330 | — | — |
| 2021-10-22 | $8.30 | $8.30 | 27,550 | — | — |
| 2021-10-21 | $8.30 | $8.30 | 10,590 | — | — |
| 2021-10-20 | $8.60 | $8.60 | 42,220 | — | — |
| 2021-10-19 | $8.20 | $8.20 | 9,220 | — | — |
| 2021-10-18 | $8.20 | $8.20 | 14,520 | — | — |
| 2021-10-15 | $8.20 | $8.20 | 7,510 | — | — |
| 2021-10-14 | $8.20 | $8.20 | 9,590 | — | — |
| 2021-10-13 | $8.30 | $8.30 | 5,370 | — | — |
| 2021-10-12 | $8.40 | $8.40 | 29,550 | — | — |
| 2021-10-11 | $8.60 | $8.60 | 13,730 | — | — |
| 2021-10-08 | $8.70 | $8.70 | 24,180 | — | — |
| 2021-10-07 | $8.80 | $8.80 | 67,540 | — | — |
| 2021-10-06 | $9.20 | $9.20 | 90,770 | — | — |
| 2021-10-05 | $10.00 | $10.00 | 112,180 | — | — |
| 2021-10-04 | $7.90 | $7.90 | 20,240 | — | — |
| 2021-10-01 | $8.30 | $8.30 | 15,750 | — | — |
| 2021-09-30 | $8.20 | $8.20 | 20,370 | — | — |
| 2021-09-29 | $8.10 | $8.10 | 34,570 | — | — |
| 2021-09-28 | $7.90 | $7.90 | 13,520 | — | — |
| 2021-09-27 | $8.10 | $8.10 | 16,540 | — | — |
| 2021-09-24 | $8.00 | $8.00 | 18,740 | — | — |
| 2021-09-23 | $8.00 | $8.00 | 10,690 | — | — |
| 2021-09-22 | $8.10 | $8.10 | 3,950 | — | — |
| 2021-09-21 | $8.00 | $8.00 | 18,860 | — | — |
| 2021-09-20 | $7.90 | $7.90 | 13,430 | — | — |
| 2021-09-17 | $8.10 | $8.10 | 17,110 | — | — |
| 2021-09-16 | $8.00 | $8.00 | 24,930 | — | — |
| 2021-09-15 | $8.20 | $8.20 | 14,110 | — | — |
| 2021-09-14 | $8.10 | $8.10 | 11,960 | — | — |
| 2021-09-13 | $8.10 | $8.10 | 21,820 | — | — |
| 2021-09-10 | $8.30 | $8.30 | 11,820 | — | — |
| 2021-09-09 | $8.50 | $8.50 | 10,000 | — | — |
| 2021-09-08 | $8.50 | $8.50 | 15,960 | — | — |
| 2021-09-07 | $8.70 | $8.70 | 5,940 | — | — |
| 2021-09-03 | $8.90 | $8.90 | 9,610 | — | — |
| 2021-09-02 | $9.10 | $9.10 | 15,560 | — | — |
| 2021-09-01 | $8.70 | $8.70 | 18,250 | — | — |
| 2021-08-31 | $8.50 | $8.50 | 10,210 | — | — |
| 2021-08-30 | $8.50 | $8.50 | 39,090 | — | — |
| 2021-08-27 | $8.40 | $8.40 | 13,050 | — | — |
| 2021-08-26 | $8.10 | $8.10 | 10,510 | — | — |
| 2021-08-25 | $8.10 | $8.10 | 35,760 | — | — |
| 2021-08-24 | $8.00 | $8.00 | 19,020 | — | — |
| 2021-08-23 | $8.20 | $8.20 | 36,180 | — | — |
| 2021-08-20 | $8.10 | $8.10 | 19,240 | — | — |
| 2021-08-19 | $8.30 | $8.30 | 9,730 | — | — |
| 2021-08-18 | $8.60 | $8.60 | 4,420 | — | — |
| 2021-08-17 | $8.50 | $8.50 | 18,180 | — | — |
| 2021-08-16 | $8.70 | $8.70 | 13,320 | — | — |
| 2021-08-13 | $8.80 | $8.80 | 5,900 | — | — |
| 2021-08-12 | $8.70 | $8.70 | 15,160 | — | — |
| 2021-08-11 | $9.20 | $9.20 | 8,890 | — | — |
| 2021-08-10 | $8.90 | $8.90 | 27,010 | — | — |
| 2021-08-09 | $8.70 | $8.70 | 8,730 | — | — |
| 2021-08-06 | $8.70 | $8.70 | 5,660 | — | — |
| 2021-08-05 | $8.60 | $8.60 | 8,760 | — | — |
| 2021-08-04 | $8.70 | $8.70 | 19,340 | — | — |
| 2021-08-03 | $8.90 | $8.90 | 28,780 | — | — |
| 2021-08-02 | $9.20 | $9.20 | 44,040 | — | — |
| 2021-07-30 | $9.00 | $9.00 | 19,920 | — | — |
| 2021-07-29 | $8.50 | $8.50 | 20,600 | — | — |
| 2021-07-28 | $8.30 | $8.30 | 18,100 | — | — |
| 2021-07-27 | $8.20 | $8.20 | 13,870 | — | — |
| 2021-07-26 | $8.30 | $8.30 | 2,690 | — | — |
| 2021-07-23 | $8.30 | $8.30 | 6,660 | — | — |
| 2021-07-22 | $8.30 | $8.30 | 15,180 | — | — |
| 2021-07-21 | $8.40 | $8.40 | 14,850 | — | — |
| 2021-07-20 | $8.50 | $8.50 | 8,590 | — | — |
| 2021-07-19 | $8.50 | $8.50 | 12,760 | — | — |
| 2021-07-16 | $8.80 | $8.80 | 21,180 | — | — |
| 2021-07-15 | $8.40 | $8.40 | 15,030 | — | — |
| 2021-07-14 | $8.50 | $8.50 | 17,240 | — | — |
| 2021-07-13 | $8.50 | $8.50 | 18,830 | — | — |
| 2021-07-12 | $8.40 | $8.40 | 26,050 | — | — |
| 2021-07-09 | $8.60 | $8.60 | 40,770 | — | — |
| 2021-07-08 | $9.00 | $9.00 | 36,190 | — | — |
| 2021-07-07 | $9.40 | $9.40 | 21,810 | — | — |
| 2021-07-06 | $9.30 | $9.30 | 91,130 | — | — |
| 2021-07-02 | $11.10 | $11.10 | 66,750 | — | — |
| 2021-07-01 | $11.80 | $11.80 | 110,750 | — | — |
| 2021-06-30 | $11.50 | $11.50 | 229,760 | — | — |
| 2021-06-29 | $10.10 | $10.10 | 166,330 | — | — |
| 2021-06-28 | $9.30 | $9.30 | 25,400 | — | — |
| 2021-06-25 | $8.90 | $8.90 | 11,720 | — | — |
| 2021-06-24 | $8.90 | $8.90 | 12,890 | — | — |
| 2021-06-23 | $8.90 | $8.90 | 18,920 | — | — |
| 2021-06-22 | $8.90 | $8.90 | 7,490 | — | — |
| 2021-06-21 | $9.00 | $9.00 | 16,370 | — | — |
| 2021-06-18 | $8.50 | $8.50 | 22,480 | — | — |
| 2021-06-17 | $8.60 | $8.60 | 14,770 | — | — |
| 2021-06-16 | $8.70 | $8.70 | 9,260 | — | — |
| 2021-06-15 | $9.00 | $9.00 | 23,230 | — | — |
| 2021-06-14 | $8.70 | $8.70 | 15,080 | — | — |
| 2021-06-11 | $8.40 | $8.40 | 45,290 | — | — |
| 2021-06-10 | $9.20 | $9.20 | 33,030 | — | — |
| 2021-06-09 | $9.60 | $9.60 | 32,870 | — | — |
| 2021-06-08 | $9.90 | $9.90 | 27,790 | — | — |
| 2021-06-07 | $9.00 | $9.00 | 24,680 | — | — |
| 2021-06-04 | $8.60 | $8.60 | 9,560 | — | — |
| 2021-06-03 | $8.40 | $8.40 | 5,220 | — | — |
| 2021-06-02 | $8.50 | $8.50 | 13,520 | — | — |
| 2021-06-01 | $8.30 | $8.30 | 13,300 | — | — |
| 2021-05-28 | $8.30 | $8.30 | 9,450 | — | — |
| 2021-05-27 | $8.00 | $8.00 | 6,030 | — | — |
| 2021-05-26 | $8.00 | $8.00 | 2,910 | — | — |
| 2021-05-25 | $7.90 | $7.90 | 10,950 | — | — |
| 2021-05-24 | $9.00 | $9.00 | 2,480 | — | — |
| 2021-05-21 | $8.80 | $8.80 | 23,630 | — | — |
| 2021-05-20 | $8.80 | $8.80 | 12,270 | — | — |
| 2021-05-19 | $7.90 | $7.90 | 12,040 | — | — |
| 2021-05-18 | $8.30 | $8.30 | 5,440 | — | — |
| 2021-05-17 | $7.80 | $7.80 | 14,620 | — | — |
| 2021-05-14 | $7.70 | $7.70 | 14,590 | — | — |
| 2021-05-13 | $7.40 | $7.40 | 10,020 | — | — |
| 2021-05-12 | $7.30 | $7.30 | 10,240 | — | — |
| 2021-05-11 | $7.40 | $7.40 | 27,840 | — | — |
| 2021-05-10 | $7.70 | $7.70 | 6,610 | — | — |
| 2021-05-07 | $7.60 | $7.60 | 10,670 | — | — |
| 2021-05-06 | $7.80 | $7.80 | 3,460 | — | — |
| 2021-05-05 | $7.70 | $7.70 | 8,380 | — | — |
| 2021-05-04 | $7.80 | $7.80 | 2,560 | — | — |
| 2021-05-03 | $8.00 | $8.00 | 7,320 | — | — |
| 2021-04-30 | $8.00 | $8.00 | 3,030 | — | — |
| 2021-04-29 | $8.10 | $8.10 | 6,670 | — | — |
| 2021-04-28 | $8.00 | $8.00 | 10,460 | — | — |
| 2021-04-27 | $7.80 | $7.80 | 15,940 | — | — |
| 2021-04-26 | $7.80 | $7.80 | 5,420 | — | — |
| 2021-04-23 | $7.90 | $7.90 | 12,450 | — | — |
| 2021-04-22 | $8.10 | $8.10 | 18,180 | — | — |
| 2021-04-21 | $7.50 | $7.50 | 11,760 | — | — |
| 2021-04-20 | $6.90 | $6.90 | 42,100 | — | — |
| 2021-04-19 | $7.40 | $7.40 | 29,650 | — | — |
| 2021-04-16 | $7.80 | $7.80 | 22,220 | — | — |
| 2021-04-15 | $7.90 | $7.90 | 31,790 | — | — |
| 2021-04-14 | $8.30 | $8.30 | 14,270 | — | — |
| 2021-04-13 | $8.80 | $8.80 | 18,060 | — | — |
| 2021-04-12 | $8.90 | $8.90 | 20,350 | — | — |
| 2021-04-09 | $9.10 | $9.10 | 9,850 | — | — |
| 2021-04-08 | $9.20 | $9.20 | 6,620 | — | — |
| 2021-04-07 | $9.30 | $9.30 | 7,200 | — | — |
| 2021-04-06 | $9.50 | $9.50 | 15,620 | — | — |
| 2021-04-05 | $9.40 | $9.40 | 10,750 | — | — |
| 2021-04-01 | $9.40 | $9.40 | 13,000 | — | — |
| 2021-03-31 | $9.40 | $9.40 | 25,170 | — | — |
| 2021-03-30 | $8.90 | $8.90 | 18,470 | — | — |
| 2021-03-29 | $9.00 | $9.00 | 13,000 | — | — |
| 2021-03-26 | $8.50 | $8.50 | 15,590 | — | — |
| 2021-03-25 | $8.50 | $8.50 | 26,710 | — | — |
| 2021-03-24 | $8.80 | $8.80 | 26,340 | — | — |
| 2021-03-23 | $9.20 | $9.20 | 5,910 | — | — |
| 2021-03-22 | $9.40 | $9.40 | 14,110 | — | — |
| 2021-03-19 | $9.70 | $9.70 | 17,270 | — | — |
| 2021-03-18 | $9.90 | $9.90 | 23,760 | — | — |
| 2021-03-17 | $10.50 | $10.50 | 19,450 | — | — |
| 2021-03-16 | $10.80 | $10.80 | 51,100 | — | — |
| 2021-03-15 | $10.20 | $10.20 | 34,560 | — | — |
| 2021-03-12 | $9.40 | $9.40 | 19,680 | — | — |
| 2021-03-11 | $8.70 | $8.70 | 8,740 | — | — |
| 2021-03-10 | $8.50 | $8.50 | 11,260 | — | — |
| 2021-03-09 | $8.40 | $8.40 | 11,440 | — | — |
| 2021-03-08 | $8.20 | $8.20 | 37,410 | — | — |
| 2021-03-05 | $7.70 | $7.70 | 34,740 | — | — |
| 2021-03-04 | $7.90 | $7.90 | 37,090 | — | — |
| 2021-03-03 | $8.70 | $8.70 | 16,490 | — | — |
| 2021-03-02 | $9.00 | $9.00 | 13,350 | — | — |
| 2021-03-01 | $9.30 | $9.30 | 15,620 | — | — |
| 2021-02-26 | $8.90 | $8.90 | 38,430 | — | — |
| 2021-02-25 | $9.00 | $9.00 | 25,640 | — | — |
| 2021-02-24 | $9.60 | $9.60 | 22,200 | — | — |
| 2021-02-23 | $9.50 | $9.50 | 37,470 | — | — |
| 2021-02-22 | $9.40 | $9.40 | 27,380 | — | — |
| 2021-02-19 | $9.90 | $9.90 | 22,430 | — | — |
| 2021-02-18 | $9.70 | $9.70 | 46,760 | — | — |
| 2021-02-17 | $10.00 | $10.00 | 42,440 | — | — |
| 2021-02-16 | $10.10 | $10.10 | 44,270 | — | — |
| 2021-02-12 | $10.10 | $10.10 | 37,200 | — | — |
| 2021-02-11 | $10.10 | $10.10 | 88,900 | — | — |
| 2021-02-10 | $10.70 | $10.70 | 51,380 | — | — |
| 2021-02-09 | $11.00 | $11.00 | 95,840 | — | — |
| 2021-02-08 | $11.40 | $11.40 | 74,040 | — | — |
| 2021-02-05 | $10.80 | $10.80 | 88,070 | — | — |
| 2021-02-04 | $10.60 | $10.60 | 119,860 | — | — |
| 2021-02-03 | $11.10 | $11.10 | 156,680 | — | — |
| 2021-02-02 | $10.90 | $10.90 | 98,510 | — | — |
| 2021-02-01 | $9.90 | $9.90 | 143,970 | — | — |
| 2021-01-29 | $8.40 | $8.40 | 82,590 | — | — |
| 2021-01-28 | $8.00 | $8.00 | 48,830 | — | — |
| 2021-01-27 | $7.50 | $7.50 | 33,010 | — | — |
| 2021-01-26 | $7.90 | $7.90 | 78,440 | — | — |
| 2021-01-25 | $8.50 | $8.50 | 52,170 | — | — |
| 2021-01-22 | $7.50 | $7.50 | 26,860 | — | — |
| 2021-01-21 | $6.70 | $6.70 | 16,990 | — | — |
| 2021-01-20 | $6.40 | $6.40 | 4,980 | — | — |
| 2021-01-19 | $6.30 | $6.30 | 18,120 | — | — |
| 2021-01-15 | $6.30 | $6.30 | 10,180 | — | — |
| 2021-01-14 | $6.30 | $6.30 | 3,440 | — | — |
| 2021-01-13 | $6.60 | $6.60 | 10,470 | — | — |
| 2021-01-12 | $6.40 | $6.40 | 51,310 | — | — |
| 2021-01-11 | $6.40 | $6.40 | 22,400 | — | — |
| 2021-01-08 | $6.30 | $6.30 | 28,940 | — | — |
| 2021-01-07 | $6.40 | $6.40 | 17,500 | — | — |
| 2021-01-06 | $6.70 | $6.70 | 26,080 | — | — |
| 2021-01-05 | $5.90 | $5.90 | 12,930 | — | — |
| 2021-01-04 | $6.20 | $6.20 | 20,410 | — | — |