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
- 2016-12-06 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 | $7.08 | $7.08 | 14,600 | — | — |
| 2021-12-30 | $7.16 | $7.16 | 8,500 | — | — |
| 2021-12-29 | $7.08 | $7.08 | 8,600 | — | — |
| 2021-12-28 | $7.30 | $7.30 | 8,200 | — | — |
| 2021-12-27 | $7.29 | $7.29 | 21,300 | — | — |
| 2021-12-23 | $7.21 | $7.21 | 16,400 | — | — |
| 2021-12-22 | $7.17 | $7.17 | 34,100 | — | — |
| 2021-12-21 | $6.95 | $6.95 | 125,800 | — | — |
| 2021-12-20 | $6.97 | $6.97 | 131,700 | — | — |
| 2021-12-17 | $6.55 | $6.55 | 183,200 | — | — |
| 2021-12-16 | $6.10 | $6.10 | 107,600 | — | — |
| 2021-12-15 | $5.84 | $5.84 | 123,500 | — | — |
| 2021-12-14 | $5.95 | $5.95 | 29,900 | — | — |
| 2021-12-13 | $6.46 | $6.46 | 12,500 | — | — |
| 2021-12-10 | $6.72 | $6.72 | 43,200 | — | — |
| 2021-12-09 | $6.75 | $6.75 | 16,700 | — | — |
| 2021-12-08 | $6.88 | $6.88 | 31,800 | — | — |
| 2021-12-07 | $6.99 | $6.99 | 67,300 | — | — |
| 2021-12-06 | $7.13 | $7.13 | 105,600 | — | — |
| 2021-12-03 | $6.08 | $6.08 | 45,600 | — | — |
| 2021-12-02 | $6.56 | $6.56 | 28,000 | — | — |
| 2021-12-01 | $6.30 | $6.30 | 41,400 | — | — |
| 2021-11-30 | $6.46 | $6.46 | 45,300 | — | — |
| 2021-11-29 | $6.37 | $6.37 | 33,800 | — | — |
| 2021-11-26 | $5.96 | $5.96 | 25,000 | — | — |
| 2021-11-24 | $5.94 | $5.94 | 17,000 | — | — |
| 2021-11-23 | $5.90 | $5.90 | 26,400 | — | — |
| 2021-11-22 | $5.86 | $5.86 | 24,700 | — | — |
| 2021-11-19 | $6.15 | $6.15 | 24,400 | — | — |
| 2021-11-18 | $5.79 | $5.79 | 34,000 | — | — |
| 2021-11-17 | $6.01 | $6.01 | 77,300 | — | — |
| 2021-11-16 | $6.38 | $6.38 | 35,100 | — | — |
| 2021-11-15 | $6.44 | $6.44 | 51,100 | — | — |
| 2021-11-12 | $6.58 | $6.58 | 54,800 | — | — |
| 2021-11-11 | $6.57 | $6.57 | 10,700 | — | — |
| 2021-11-10 | $6.43 | $6.43 | 33,400 | — | — |
| 2021-11-09 | $6.70 | $6.70 | 24,500 | — | — |
| 2021-11-08 | $6.63 | $6.63 | 33,800 | — | — |
| 2021-11-05 | $6.24 | $6.24 | 38,500 | — | — |
| 2021-11-04 | $5.88 | $5.88 | 30,700 | — | — |
| 2021-11-03 | $5.56 | $5.56 | 26,500 | — | — |
| 2021-11-02 | $5.33 | $5.33 | 27,600 | — | — |
| 2021-11-01 | $5.29 | $5.29 | 23,600 | — | — |
| 2021-10-29 | $5.28 | $5.28 | 15,500 | — | — |
| 2021-10-28 | $5.33 | $5.33 | 110,200 | — | — |
| 2021-10-27 | $5.06 | $5.06 | 73,400 | — | — |
| 2021-10-26 | $5.40 | $5.40 | 34,100 | — | — |
| 2021-10-25 | $5.25 | $5.25 | 27,000 | — | — |
| 2021-10-22 | $5.20 | $5.20 | 91,600 | — | — |
| 2021-10-21 | $5.32 | $5.32 | 22,300 | — | — |
| 2021-10-20 | $5.47 | $5.47 | 5,500 | — | — |
| 2021-10-19 | $5.50 | $5.50 | 45,200 | — | — |
| 2021-10-18 | $5.45 | $5.45 | 13,500 | — | — |
| 2021-10-15 | $5.69 | $5.69 | 32,000 | — | — |
| 2021-10-14 | $5.42 | $5.42 | 28,300 | — | — |
| 2021-10-13 | $5.56 | $5.56 | 26,100 | — | — |
| 2021-10-12 | $5.66 | $5.66 | 70,000 | — | — |
| 2021-10-11 | $5.55 | $5.55 | 32,300 | — | — |
| 2021-10-08 | $5.85 | $5.85 | 34,700 | — | — |
| 2021-10-07 | $5.48 | $5.48 | 51,800 | — | — |
| 2021-10-06 | $6.07 | $6.07 | 53,100 | — | — |
| 2021-10-05 | $5.87 | $5.87 | 15,000 | — | — |
| 2021-10-04 | $6.20 | $6.20 | 58,600 | — | — |
| 2021-10-01 | $6.79 | $6.79 | 15,800 | — | — |
| 2021-09-30 | $6.68 | $6.68 | 31,600 | — | — |
| 2021-09-29 | $6.66 | $6.66 | 45,000 | — | — |
| 2021-09-28 | $6.69 | $6.69 | 63,200 | — | — |
| 2021-09-27 | $7.09 | $7.09 | 63,000 | — | — |
| 2021-09-24 | $7.64 | $7.64 | 128,500 | — | — |
| 2021-09-23 | $7.62 | $7.62 | 119,400 | — | — |
| 2021-09-22 | $7.35 | $7.35 | 217,200 | — | — |
| 2021-09-21 | $6.98 | $6.98 | 136,700 | — | — |
| 2021-09-20 | $7.15 | $7.15 | 629,300 | — | — |
| 2021-09-17 | $7.45 | $7.45 | 4,500,400 | — | — |
| 2021-09-16 | $5.06 | $5.06 | 30,100 | — | — |
| 2021-09-15 | $5.18 | $5.18 | 27,800 | — | — |
| 2021-09-14 | $5.25 | $5.25 | 33,400 | — | — |
| 2021-09-13 | $5.42 | $5.42 | 11,100 | — | — |
| 2021-09-10 | $5.47 | $5.47 | 22,200 | — | — |
| 2021-09-09 | $5.64 | $5.64 | 13,000 | — | — |
| 2021-09-08 | $5.67 | $5.67 | 9,200 | — | — |
| 2021-09-07 | $5.68 | $5.68 | 13,200 | — | — |
| 2021-09-03 | $5.38 | $5.38 | 16,600 | — | — |
| 2021-09-02 | $5.72 | $5.72 | 16,900 | — | — |
| 2021-09-01 | $5.93 | $5.93 | 11,900 | — | — |
| 2021-08-31 | $6.03 | $6.03 | 49,000 | — | — |
| 2021-08-30 | $6.00 | $6.00 | 13,800 | — | — |
| 2021-08-27 | $5.90 | $5.90 | 19,500 | — | — |
| 2021-08-26 | $5.65 | $5.65 | 34,100 | — | — |
| 2021-08-25 | $6.00 | $6.00 | 35,100 | — | — |
| 2021-08-24 | $5.34 | $5.34 | 27,800 | — | — |
| 2021-08-23 | $5.62 | $5.62 | 17,400 | — | — |
| 2021-08-20 | $5.75 | $5.75 | 17,300 | — | — |
| 2021-08-19 | $5.78 | $5.78 | 22,400 | — | — |
| 2021-08-18 | $5.99 | $5.99 | 40,000 | — | — |
| 2021-08-17 | $5.21 | $5.21 | 26,700 | — | — |
| 2021-08-16 | $5.33 | $5.33 | 25,900 | — | — |
| 2021-08-13 | $5.63 | $5.63 | 18,500 | — | — |
| 2021-08-12 | $5.87 | $5.87 | 4,400 | — | — |
| 2021-08-11 | $6.03 | $6.03 | 18,100 | — | — |
| 2021-08-10 | $6.13 | $6.13 | 13,300 | — | — |
| 2021-08-09 | $5.88 | $5.88 | 102,500 | — | — |
| 2021-08-06 | $5.92 | $5.92 | 22,400 | — | — |
| 2021-08-05 | $6.25 | $6.25 | 2,500 | — | — |
| 2021-08-04 | $6.10 | $6.10 | 11,600 | — | — |
| 2021-08-03 | $6.12 | $6.12 | 7,600 | — | — |
| 2021-08-02 | $6.33 | $6.33 | 3,500 | — | — |
| 2021-07-30 | $6.12 | $6.12 | 20,000 | — | — |
| 2021-07-29 | $6.52 | $6.52 | 21,900 | — | — |
| 2021-07-28 | $6.35 | $6.35 | 30,500 | — | — |
| 2021-07-27 | $6.09 | $6.09 | 12,700 | — | — |
| 2021-07-26 | $6.27 | $6.27 | 18,700 | — | — |
| 2021-07-23 | $6.04 | $6.04 | 33,800 | — | — |
| 2021-07-22 | $6.52 | $6.52 | 5,600 | — | — |
| 2021-07-21 | $6.46 | $6.46 | 13,400 | — | — |
| 2021-07-20 | $6.14 | $6.14 | 29,400 | — | — |
| 2021-07-19 | $5.99 | $5.99 | 18,500 | — | — |
| 2021-07-16 | $5.71 | $5.71 | 28,000 | — | — |
| 2021-07-15 | $5.81 | $5.81 | 42,000 | — | — |
| 2021-07-14 | $6.10 | $6.10 | 45,700 | — | — |
| 2021-07-13 | $6.44 | $6.44 | 30,200 | — | — |
| 2021-07-12 | $6.89 | $6.89 | 19,900 | — | — |
| 2021-07-09 | $6.53 | $6.53 | 16,700 | — | — |
| 2021-07-08 | $6.66 | $6.66 | 8,600 | — | — |
| 2021-07-07 | $6.87 | $6.87 | 54,900 | — | — |
| 2021-07-06 | $6.77 | $6.77 | 48,500 | — | — |
| 2021-07-02 | $7.29 | $7.29 | 8,800 | — | — |
| 2021-07-01 | $7.71 | $7.71 | 31,200 | — | — |
| 2021-06-30 | $7.64 | $7.64 | 25,800 | — | — |
| 2021-06-29 | $7.77 | $7.77 | 26,400 | — | — |
| 2021-06-28 | $7.52 | $7.52 | 82,000 | — | — |
| 2021-06-25 | $7.52 | $7.52 | 259,200 | — | — |
| 2021-06-24 | $7.66 | $7.66 | 38,200 | — | — |
| 2021-06-23 | $7.80 | $7.80 | 30,900 | — | — |
| 2021-06-22 | $7.80 | $7.80 | 35,500 | — | — |
| 2021-06-21 | $7.76 | $7.76 | 28,600 | — | — |
| 2021-06-18 | $7.80 | $7.80 | 31,100 | — | — |
| 2021-06-17 | $7.58 | $7.58 | 20,300 | — | — |
| 2021-06-16 | $7.64 | $7.64 | 19,800 | — | — |
| 2021-06-15 | $7.76 | $7.76 | 25,700 | — | — |
| 2021-06-14 | $8.00 | $8.00 | 71,600 | — | — |
| 2021-06-11 | $7.73 | $7.73 | 25,400 | — | — |
| 2021-06-10 | $7.49 | $7.49 | 22,200 | — | — |
| 2021-06-09 | $7.48 | $7.48 | 18,400 | — | — |
| 2021-06-08 | $7.71 | $7.71 | 22,500 | — | — |
| 2021-06-07 | $7.89 | $7.89 | 43,500 | — | — |
| 2021-06-04 | $7.79 | $7.79 | 16,300 | — | — |
| 2021-06-03 | $7.87 | $7.87 | 13,000 | — | — |
| 2021-06-02 | $7.75 | $7.75 | 32,400 | — | — |
| 2021-06-01 | $7.97 | $7.97 | 17,600 | — | — |
| 2021-05-28 | $7.75 | $7.75 | 16,500 | — | — |
| 2021-05-27 | $7.94 | $7.94 | 27,000 | — | — |
| 2021-05-26 | $7.75 | $7.75 | 21,400 | — | — |
| 2021-05-25 | $7.72 | $7.72 | 43,100 | — | — |
| 2021-05-24 | $7.54 | $7.54 | 75,600 | — | — |
| 2021-05-21 | $6.98 | $6.98 | 100,000 | — | — |
| 2021-05-20 | $6.93 | $6.93 | 26,900 | — | — |
| 2021-05-19 | $6.77 | $6.77 | 25,200 | — | — |
| 2021-05-18 | $6.95 | $6.95 | 53,700 | — | — |
| 2021-05-17 | $6.86 | $6.86 | 25,600 | — | — |
| 2021-05-14 | $6.61 | $6.61 | 43,800 | — | — |
| 2021-05-13 | $6.29 | $6.29 | 45,000 | — | — |
| 2021-05-12 | $6.25 | $6.25 | 28,400 | — | — |
| 2021-05-11 | $6.60 | $6.60 | 37,400 | — | — |
| 2021-05-10 | $6.50 | $6.50 | 31,500 | — | — |
| 2021-05-07 | $6.55 | $6.55 | 8,800 | — | — |
| 2021-05-06 | $6.50 | $6.50 | 24,300 | — | — |
| 2021-05-05 | $6.35 | $6.35 | 16,400 | — | — |
| 2021-05-04 | $6.32 | $6.32 | 14,500 | — | — |
| 2021-05-03 | $6.66 | $6.66 | 32,600 | — | — |
| 2021-04-30 | $6.95 | $6.95 | 28,100 | — | — |
| 2021-04-29 | $6.48 | $6.48 | 26,200 | — | — |
| 2021-04-28 | $6.63 | $6.63 | 11,600 | — | — |
| 2021-04-27 | $6.73 | $6.73 | 26,800 | — | — |
| 2021-04-26 | $6.83 | $6.83 | 18,800 | — | — |
| 2021-04-23 | $6.79 | $6.79 | 11,400 | — | — |
| 2021-04-22 | $6.60 | $6.60 | 22,000 | — | — |
| 2021-04-21 | $6.90 | $6.90 | 20,200 | — | — |
| 2021-04-20 | $6.81 | $6.81 | 9,300 | — | — |
| 2021-04-19 | $6.89 | $6.89 | 46,700 | — | — |
| 2021-04-16 | $6.96 | $6.96 | 34,400 | — | — |
| 2021-04-15 | $7.12 | $7.12 | 20,500 | — | — |
| 2021-04-14 | $7.13 | $7.13 | 41,800 | — | — |
| 2021-04-13 | $7.16 | $7.16 | 18,000 | — | — |
| 2021-04-12 | $7.03 | $7.03 | 12,500 | — | — |
| 2021-04-09 | $7.10 | $7.10 | 25,000 | — | — |
| 2021-04-08 | $7.04 | $7.04 | 38,100 | — | — |
| 2021-04-07 | $7.01 | $7.01 | 37,800 | — | — |
| 2021-04-06 | $7.08 | $7.08 | 18,600 | — | — |
| 2021-04-05 | $7.12 | $7.12 | 58,400 | — | — |
| 2021-04-01 | $7.26 | $7.26 | 34,600 | — | — |
| 2021-03-31 | $6.94 | $6.94 | 56,100 | — | — |
| 2021-03-30 | $7.19 | $7.19 | 204,200 | — | — |
| 2021-03-29 | $6.68 | $6.68 | 53,500 | — | — |
| 2021-03-26 | $7.63 | $7.63 | 47,000 | — | — |
| 2021-03-25 | $7.60 | $7.60 | 87,000 | — | — |
| 2021-03-24 | $7.84 | $7.84 | 48,600 | — | — |
| 2021-03-23 | $8.73 | $8.73 | 28,900 | — | — |
| 2021-03-22 | $8.81 | $8.81 | 36,000 | — | — |
| 2021-03-19 | $9.00 | $9.00 | 71,300 | — | — |
| 2021-03-18 | $8.63 | $8.63 | 90,100 | — | — |
| 2021-03-17 | $8.53 | $8.53 | 106,400 | — | — |
| 2021-03-16 | $7.46 | $7.46 | 48,000 | — | — |
| 2021-03-15 | $7.79 | $7.79 | 41,300 | — | — |
| 2021-03-12 | $7.88 | $7.88 | 21,200 | — | — |
| 2021-03-11 | $7.97 | $7.97 | 60,100 | — | — |
| 2021-03-10 | $7.27 | $7.27 | 60,500 | — | — |
| 2021-03-09 | $7.11 | $7.11 | 69,800 | — | — |
| 2021-03-08 | $6.39 | $6.39 | 117,700 | — | — |
| 2021-03-05 | $6.80 | $6.80 | 141,400 | — | — |
| 2021-03-04 | $7.00 | $7.00 | 149,000 | — | — |
| 2021-03-03 | $8.65 | $8.65 | 30,300 | — | — |
| 2021-03-02 | $9.04 | $9.04 | 31,600 | — | — |
| 2021-03-01 | $9.08 | $9.08 | 52,300 | — | — |
| 2021-02-26 | $9.08 | $9.08 | 35,500 | — | — |
| 2021-02-25 | $8.53 | $8.53 | 59,900 | — | — |
| 2021-02-24 | $9.22 | $9.22 | 120,900 | — | — |
| 2021-02-23 | $9.16 | $9.16 | 50,400 | — | — |
| 2021-02-22 | $8.62 | $8.62 | 60,700 | — | — |
| 2021-02-19 | $8.49 | $8.49 | 30,100 | — | — |
| 2021-02-18 | $8.43 | $8.43 | 77,700 | — | — |
| 2021-02-17 | $8.47 | $8.47 | 68,700 | — | — |
| 2021-02-16 | $8.16 | $8.16 | 87,400 | — | — |
| 2021-02-12 | $7.92 | $7.92 | 42,900 | — | — |
| 2021-02-11 | $7.74 | $7.74 | 35,500 | — | — |
| 2021-02-10 | $7.53 | $7.53 | 74,100 | — | — |
| 2021-02-09 | $7.65 | $7.65 | 58,000 | — | — |
| 2021-02-08 | $7.52 | $7.52 | 61,300 | — | — |
| 2021-02-05 | $7.88 | $7.88 | 61,500 | — | — |
| 2021-02-04 | $8.27 | $8.27 | 288,500 | — | — |
| 2021-02-03 | $7.91 | $7.91 | 53,900 | — | — |
| 2021-02-02 | $7.80 | $7.80 | 39,000 | — | — |
| 2021-02-01 | $7.40 | $7.40 | 105,100 | — | — |
| 2021-01-29 | $7.84 | $7.84 | 78,500 | — | — |
| 2021-01-28 | $8.09 | $8.09 | 212,400 | — | — |
| 2021-01-27 | $7.75 | $7.75 | 97,000 | — | — |
| 2021-01-26 | $7.70 | $7.70 | 99,300 | — | — |
| 2021-01-25 | $7.68 | $7.68 | 98,600 | — | — |
| 2021-01-22 | $7.89 | $7.89 | 77,500 | — | — |
| 2021-01-21 | $7.50 | $7.50 | 79,200 | — | — |
| 2021-01-20 | $7.59 | $7.59 | 152,800 | — | — |
| 2021-01-19 | $7.76 | $7.76 | 170,600 | — | — |
| 2021-01-15 | $7.65 | $7.65 | 84,800 | — | — |
| 2021-01-14 | $7.70 | $7.70 | 30,500 | — | — |
| 2021-01-13 | $7.28 | $7.28 | 36,000 | — | — |
| 2021-01-12 | $7.43 | $7.43 | 98,000 | — | — |
| 2021-01-11 | $6.97 | $6.97 | 92,100 | — | — |
| 2021-01-08 | $7.47 | $7.47 | 99,800 | — | — |
| 2021-01-07 | $6.97 | $6.97 | 28,900 | — | — |
| 2021-01-06 | $6.82 | $6.82 | 150,000 | — | — |
| 2021-01-05 | $6.56 | $6.56 | 64,100 | — | — |
| 2021-01-04 | $6.55 | $6.55 | 95,300 | — | — |