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
- 2019-01-17 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 | $7.63 | $7.63 | 6,147 | — | — |
| 2021-12-30 | $7.64 | $7.64 | 7,963 | — | — |
| 2021-12-29 | $7.66 | $7.66 | 1,676 | — | — |
| 2021-12-28 | $7.67 | $7.67 | 10,478 | — | — |
| 2021-12-27 | $7.62 | $7.62 | 279 | — | — |
| 2021-12-23 | $7.66 | $7.66 | 6,147 | — | — |
| 2021-12-22 | $7.59 | $7.59 | 1,816 | — | — |
| 2021-12-21 | $7.59 | $7.59 | 2,235 | — | — |
| 2021-12-20 | $7.58 | $7.58 | 699 | — | — |
| 2021-12-17 | $7.68 | $7.68 | 0 | — | — |
| 2021-12-16 | $7.68 | $7.68 | 1,816 | — | — |
| 2021-12-15 | $7.59 | $7.59 | 419 | — | — |
| 2021-12-14 | $7.57 | $7.57 | 1,676 | — | — |
| 2021-12-13 | $7.55 | $7.55 | 2,934 | — | — |
| 2021-12-10 | $7.62 | $7.62 | 5,309 | — | — |
| 2021-12-09 | $7.59 | $7.59 | 3,772 | — | — |
| 2021-12-08 | $7.67 | $7.67 | 0 | — | — |
| 2021-12-07 | $7.67 | $7.67 | 1,956 | — | — |
| 2021-12-06 | $7.58 | $7.58 | 0 | — | — |
| 2021-12-03 | $7.58 | $7.58 | 0 | — | — |
| 2021-12-02 | $7.58 | $7.58 | 52,527 | — | — |
| 2021-12-01 | $7.67 | $7.67 | 14,249 | — | — |
| 2021-11-30 | $7.67 | $7.67 | 5,029 | — | — |
| 2021-11-29 | $7.60 | $7.60 | 3,632 | — | — |
| 2021-11-26 | $7.79 | $7.79 | 5,448 | — | — |
| 2021-11-24 | $7.82 | $7.82 | 1,816 | — | — |
| 2021-11-23 | $7.80 | $7.80 | 699 | — | — |
| 2021-11-22 | $7.80 | $7.80 | 559 | — | — |
| 2021-11-19 | $7.79 | $7.79 | 1,816 | — | — |
| 2021-11-18 | $7.78 | $7.78 | 9,081 | — | — |
| 2021-11-17 | $8.01 | $8.01 | 8,103 | — | — |
| 2021-11-16 | $7.75 | $7.75 | 26,403 | — | — |
| 2021-11-15 | $7.80 | $7.80 | 699 | — | — |
| 2021-11-12 | $7.75 | $7.75 | 13,411 | — | — |
| 2021-11-11 | $7.74 | $7.74 | 4,610 | — | — |
| 2021-11-10 | $7.75 | $7.75 | 11,875 | — | — |
| 2021-11-09 | $7.74 | $7.74 | 4,750 | — | — |
| 2021-11-08 | $7.76 | $7.76 | 699 | — | — |
| 2021-11-05 | $7.74 | $7.74 | 2,235 | — | — |
| 2021-11-04 | $7.79 | $7.79 | 699 | — | — |
| 2021-11-03 | $7.79 | $7.79 | 2,235 | — | — |
| 2021-11-02 | $7.79 | $7.79 | 1,676 | — | — |
| 2021-11-01 | $7.79 | $7.79 | 838 | — | — |
| 2021-10-29 | $7.73 | $7.73 | 4,750 | — | — |
| 2021-10-28 | $7.71 | $7.71 | 838 | — | — |
| 2021-10-27 | $7.79 | $7.79 | 1,537 | — | — |
| 2021-10-26 | $7.70 | $7.70 | 838 | — | — |
| 2021-10-25 | $7.70 | $7.70 | 1,676 | — | — |
| 2021-10-22 | $7.80 | $7.80 | 559 | — | — |
| 2021-10-21 | $7.70 | $7.70 | 559 | — | — |
| 2021-10-20 | $7.71 | $7.71 | 419 | — | — |
| 2021-10-19 | $7.80 | $7.80 | 279 | — | — |
| 2021-10-18 | $7.73 | $7.73 | 419 | — | — |
| 2021-10-15 | $7.80 | $7.80 | 419 | — | — |
| 2021-10-14 | $7.79 | $7.79 | 140 | — | — |
| 2021-10-13 | $7.80 | $7.80 | 279 | — | — |
| 2021-10-12 | $7.80 | $7.80 | 279 | — | — |
| 2021-10-11 | $7.80 | $7.80 | 140 | — | — |
| 2021-10-08 | $7.80 | $7.80 | 140 | — | — |
| 2021-10-07 | $7.80 | $7.80 | 559 | — | — |
| 2021-10-06 | $7.75 | $7.75 | 0 | — | — |
| 2021-10-05 | $7.75 | $7.75 | 699 | — | — |
| 2021-10-04 | $7.80 | $7.80 | 1,118 | — | — |
| 2021-10-01 | $7.72 | $7.72 | 419 | — | — |
| 2021-09-30 | $7.80 | $7.80 | 978 | — | — |
| 2021-09-29 | $7.80 | $7.80 | 838 | — | — |
| 2021-09-28 | $7.73 | $7.73 | 0 | — | — |
| 2021-09-27 | $7.73 | $7.73 | 5,448 | — | — |
| 2021-09-24 | $7.78 | $7.78 | 2,235 | — | — |
| 2021-09-23 | $7.73 | $7.73 | 1,537 | — | — |
| 2021-09-22 | $7.71 | $7.71 | 419 | — | — |
| 2021-09-21 | $7.64 | $7.64 | 0 | — | — |
| 2021-09-20 | $7.64 | $7.64 | 3,213 | — | — |
| 2021-09-17 | $8.02 | $8.02 | 14,529 | — | — |
| 2021-09-16 | $7.64 | $7.64 | 1,118 | — | — |
| 2021-09-15 | $7.61 | $7.61 | 1,118 | — | — |
| 2021-09-14 | $7.55 | $7.55 | 419 | — | — |
| 2021-09-13 | $7.63 | $7.63 | 1,118 | — | — |
| 2021-09-10 | $7.67 | $7.67 | 1,397 | — | — |
| 2021-09-09 | $7.54 | $7.54 | 699 | — | — |
| 2021-09-08 | $7.64 | $7.64 | 0 | — | — |
| 2021-09-07 | $7.64 | $7.64 | 978 | — | — |
| 2021-09-03 | $7.71 | $7.71 | 140 | — | — |
| 2021-09-02 | $7.71 | $7.71 | 0 | — | — |
| 2021-09-01 | $7.71 | $7.71 | 0 | — | — |
| 2021-08-31 | $7.71 | $7.71 | 3,213 | — | — |
| 2021-08-30 | $7.66 | $7.66 | 559 | — | — |
| 2021-08-27 | $7.72 | $7.72 | 1,257 | — | — |
| 2021-08-26 | $7.73 | $7.73 | 5,448 | — | — |
| 2021-08-25 | $7.70 | $7.70 | 699 | — | — |
| 2021-08-24 | $7.72 | $7.72 | 699 | — | — |
| 2021-08-23 | $7.62 | $7.62 | 9,919 | — | — |
| 2021-08-20 | $7.62 | $7.62 | 699 | — | — |
| 2021-08-19 | $7.62 | $7.62 | 4,750 | — | — |
| 2021-08-18 | $7.70 | $7.70 | 3,912 | — | — |
| 2021-08-17 | $7.72 | $7.72 | 3,353 | — | — |
| 2021-08-16 | $7.75 | $7.75 | 3,213 | — | — |
| 2021-08-13 | $7.79 | $7.79 | 419 | — | — |
| 2021-08-12 | $7.78 | $7.78 | 1,118 | — | — |
| 2021-08-11 | $7.78 | $7.78 | 3,073 | — | — |
| 2021-08-10 | $7.78 | $7.78 | 4,191 | — | — |
| 2021-08-09 | $7.75 | $7.75 | 140 | — | — |
| 2021-08-06 | $7.78 | $7.78 | 140 | — | — |
| 2021-08-05 | $7.74 | $7.74 | 1,397 | — | — |
| 2021-08-04 | $7.74 | $7.74 | 0 | — | — |
| 2021-08-03 | $7.74 | $7.74 | 2,375 | — | — |
| 2021-08-02 | $7.71 | $7.71 | 2,375 | — | — |
| 2021-07-30 | $7.72 | $7.72 | 4,890 | — | — |
| 2021-07-29 | $7.71 | $7.71 | 2,375 | — | — |
| 2021-07-28 | $7.66 | $7.66 | 3,493 | — | — |
| 2021-07-27 | $7.56 | $7.56 | 4,331 | — | — |
| 2021-07-26 | $7.58 | $7.58 | 6,845 | — | — |
| 2021-07-23 | $7.62 | $7.62 | 5,448 | — | — |
| 2021-07-22 | $7.64 | $7.64 | 279 | — | — |
| 2021-07-21 | $7.64 | $7.64 | 699 | — | — |
| 2021-07-20 | $7.63 | $7.63 | 8,801 | — | — |
| 2021-07-19 | $7.59 | $7.59 | 1,397 | — | — |
| 2021-07-16 | $7.59 | $7.59 | 978 | — | — |
| 2021-07-15 | $7.62 | $7.62 | 140 | — | — |
| 2021-07-14 | $7.62 | $7.62 | 279 | — | — |
| 2021-07-13 | $7.62 | $7.62 | 0 | — | — |
| 2021-07-12 | $7.62 | $7.62 | 419 | — | — |
| 2021-07-09 | $7.66 | $7.66 | 3,912 | — | — |
| 2021-07-08 | $7.54 | $7.54 | 0 | — | — |
| 2021-07-07 | $7.54 | $7.54 | 0 | — | — |
| 2021-07-06 | $7.54 | $7.54 | 3,353 | — | — |
| 2021-07-02 | $7.71 | $7.71 | 0 | — | — |
| 2021-07-01 | $7.71 | $7.71 | 279 | — | — |
| 2021-06-30 | $7.84 | $7.84 | 3,073 | — | — |
| 2021-06-29 | $7.81 | $7.81 | 279 | — | — |
| 2021-06-28 | $7.67 | $7.67 | 838 | — | — |
| 2021-06-25 | $7.52 | $7.52 | 34,646 | — | — |
| 2021-06-24 | $7.67 | $7.67 | 559 | — | — |
| 2021-06-23 | $7.67 | $7.67 | 0 | — | — |
| 2021-06-22 | $7.67 | $7.67 | 1,118 | — | — |
| 2021-06-21 | $7.72 | $7.72 | 699 | — | — |
| 2021-06-18 | $7.72 | $7.72 | 3,073 | — | — |
| 2021-06-17 | $7.66 | $7.66 | 838 | — | — |
| 2021-06-16 | $7.62 | $7.62 | 7,963 | — | — |
| 2021-06-15 | $7.62 | $7.62 | 5,029 | — | — |
| 2021-06-14 | $7.68 | $7.68 | 11,036 | — | — |
| 2021-06-11 | $7.59 | $7.59 | 1,816 | — | — |
| 2021-06-10 | $7.52 | $7.52 | 978 | — | — |
| 2021-06-09 | $7.67 | $7.67 | 6,845 | — | — |
| 2021-06-08 | $7.49 | $7.49 | 1,257 | — | — |
| 2021-06-07 | $7.57 | $7.57 | 1,118 | — | — |
| 2021-06-04 | $7.62 | $7.62 | 4,191 | — | — |
| 2021-06-03 | $7.63 | $7.63 | 16,066 | — | — |
| 2021-06-02 | $7.65 | $7.65 | 2,515 | — | — |
| 2021-06-01 | $7.57 | $7.57 | 24,028 | — | — |
| 2021-05-28 | $7.62 | $7.62 | 18,301 | — | — |
| 2021-05-27 | $7.52 | $7.52 | 281,635 | — | — |
| 2021-05-26 | $7.52 | $7.52 | 41,351 | — | — |
| 2021-05-25 | $7.44 | $7.44 | 419 | — | — |
| 2021-05-24 | $7.50 | $7.50 | 12,014 | — | — |
| 2021-05-21 | $7.48 | $7.48 | 24,867 | — | — |
| 2021-05-20 | $7.42 | $7.42 | 19,977 | — | — |
| 2021-05-19 | $7.43 | $7.43 | 3,353 | — | — |
| 2021-05-18 | $7.45 | $7.45 | 140 | — | — |
| 2021-05-17 | $7.32 | $7.32 | 140 | — | — |
| 2021-05-14 | $7.34 | $7.34 | 0 | — | — |
| 2021-05-13 | $7.34 | $7.34 | 3,353 | — | — |
| 2021-05-12 | $7.48 | $7.48 | 559 | — | — |
| 2021-05-11 | $7.41 | $7.41 | 5,867 | — | — |
| 2021-05-10 | $7.52 | $7.52 | 2,934 | — | — |
| 2021-05-07 | $7.34 | $7.34 | 1,956 | — | — |
| 2021-05-06 | $7.47 | $7.47 | 0 | — | — |
| 2021-05-05 | $7.47 | $7.47 | 419 | — | — |
| 2021-05-04 | $7.52 | $7.52 | 699 | — | — |
| 2021-05-03 | $7.52 | $7.52 | 2,096 | — | — |
| 2021-04-30 | $7.48 | $7.48 | 1,118 | — | — |
| 2021-04-29 | $7.49 | $7.49 | 2,515 | — | — |
| 2021-04-28 | $7.67 | $7.67 | 0 | — | — |
| 2021-04-27 | $7.67 | $7.67 | 699 | — | — |
| 2021-04-26 | $7.50 | $7.50 | 3,353 | — | — |
| 2021-04-23 | $7.63 | $7.63 | 6,147 | — | — |
| 2021-04-22 | $7.42 | $7.42 | 2,934 | — | — |
| 2021-04-21 | $7.42 | $7.42 | 5,728 | — | — |
| 2021-04-20 | $7.41 | $7.41 | 978 | — | — |
| 2021-04-19 | $7.43 | $7.43 | 1,956 | — | — |
| 2021-04-16 | $7.56 | $7.56 | 2,096 | — | — |
| 2021-04-15 | $7.47 | $7.47 | 978 | — | — |
| 2021-04-14 | $7.48 | $7.48 | 279 | — | — |
| 2021-04-13 | $7.43 | $7.43 | 1,676 | — | — |
| 2021-04-12 | $7.54 | $7.54 | 0 | — | — |
| 2021-04-09 | $7.54 | $7.54 | 12,014 | — | — |
| 2021-04-08 | $7.52 | $7.52 | 4,470 | — | — |
| 2021-04-07 | $7.52 | $7.52 | 21,933 | — | — |
| 2021-04-06 | $7.54 | $7.54 | 4,890 | — | — |
| 2021-04-05 | $7.56 | $7.56 | 0 | — | — |
| 2021-04-01 | $7.56 | $7.56 | 6,287 | — | — |
| 2021-03-31 | $7.41 | $7.41 | 2,515 | — | — |
| 2021-03-30 | $7.46 | $7.46 | 3,213 | — | — |
| 2021-03-29 | $7.41 | $7.41 | 4,750 | — | — |
| 2021-03-26 | $7.47 | $7.47 | 1,257 | — | — |
| 2021-03-25 | $7.50 | $7.50 | 5,169 | — | — |
| 2021-03-24 | $7.43 | $7.43 | 6,147 | — | — |
| 2021-03-23 | $7.47 | $7.47 | 1,956 | — | — |
| 2021-03-22 | $7.55 | $7.55 | 3,213 | — | — |
| 2021-03-19 | $7.51 | $7.51 | 4,331 | — | — |
| 2021-03-18 | $7.51 | $7.51 | 3,213 | — | — |
| 2021-03-17 | $7.47 | $7.47 | 5,448 | — | — |
| 2021-03-16 | $7.54 | $7.54 | 2,794 | — | — |
| 2021-03-15 | $7.57 | $7.57 | 5,309 | — | — |
| 2021-03-12 | $7.54 | $7.54 | 978 | — | — |
| 2021-03-11 | $7.59 | $7.59 | 3,632 | — | — |
| 2021-03-10 | $7.52 | $7.52 | 13,411 | — | — |
| 2021-03-09 | $7.44 | $7.44 | 22,492 | — | — |
| 2021-03-08 | $7.43 | $7.43 | 2,934 | — | — |
| 2021-03-05 | $7.37 | $7.37 | 23,051 | — | — |
| 2021-03-04 | $7.47 | $7.47 | 8,941 | — | — |
| 2021-03-03 | $7.32 | $7.32 | 22,492 | — | — |
| 2021-03-02 | $7.23 | $7.23 | 419 | — | — |
| 2021-03-01 | $7.00 | $7.00 | 4,331 | — | — |
| 2021-02-26 | $6.98 | $6.98 | 5,867 | — | — |
| 2021-02-25 | $7.02 | $7.02 | 838 | — | — |
| 2021-02-24 | $7.11 | $7.11 | 4,191 | — | — |
| 2021-02-23 | $6.98 | $6.98 | 7,404 | — | — |
| 2021-02-22 | $7.06 | $7.06 | 4,051 | — | — |
| 2021-02-19 | $7.03 | $7.03 | 9,360 | — | — |
| 2021-02-18 | $7.10 | $7.10 | 167,919 | — | — |
| 2021-02-17 | $6.81 | $6.81 | 3,912 | — | — |
| 2021-02-16 | $6.91 | $6.91 | 6,706 | — | — |
| 2021-02-12 | $6.78 | $6.78 | 5,029 | — | — |
| 2021-02-11 | $6.71 | $6.71 | 9,220 | — | — |
| 2021-02-10 | $6.62 | $6.62 | 2,654 | — | — |
| 2021-02-09 | $6.71 | $6.71 | 0 | — | — |
| 2021-02-08 | $6.71 | $6.71 | 699 | — | — |
| 2021-02-05 | $6.59 | $6.59 | 2,235 | — | — |
| 2021-02-04 | $6.65 | $6.65 | 61,468 | — | — |
| 2021-02-03 | $6.44 | $6.44 | 279 | — | — |
| 2021-02-02 | $6.44 | $6.44 | 24,448 | — | — |
| 2021-02-01 | $6.44 | $6.44 | 699 | — | — |
| 2021-01-29 | $6.46 | $6.46 | 1,676 | — | — |
| 2021-01-28 | $6.48 | $6.48 | 24,168 | — | — |
| 2021-01-27 | $6.41 | $6.41 | 12,433 | — | — |
| 2021-01-26 | $6.46 | $6.46 | 9,220 | — | — |
| 2021-01-25 | $6.47 | $6.47 | 9,360 | — | — |
| 2021-01-22 | $6.44 | $6.44 | 9,220 | — | — |
| 2021-01-21 | $6.44 | $6.44 | 11,455 | — | — |
| 2021-01-20 | $6.44 | $6.44 | 9,360 | — | — |
| 2021-01-19 | $6.54 | $6.54 | 1,956 | — | — |
| 2021-01-15 | $6.45 | $6.45 | 1,118 | — | — |
| 2021-01-14 | $6.67 | $6.67 | 1,257 | — | — |
| 2021-01-13 | $6.59 | $6.59 | 1,956 | — | — |
| 2021-01-12 | $6.67 | $6.67 | 26,822 | — | — |
| 2021-01-11 | $6.33 | $6.33 | 838 | — | — |
| 2021-01-08 | $6.36 | $6.36 | 2,096 | — | — |
| 2021-01-07 | $6.16 | $6.16 | 2,375 | — | — |
| 2021-01-06 | $6.34 | $6.34 | 40,373 | — | — |
| 2021-01-05 | $6.30 | $6.30 | 2,375 | — | — |
| 2021-01-04 | $6.08 | $6.08 | 21,095 | — | — |