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
- 2021-01-14 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 | $6.75 | $6.75 | 496,100 | — | — |
| 2021-12-30 | $6.64 | $6.64 | 655,800 | — | — |
| 2021-12-29 | $6.73 | $6.73 | 738,600 | — | — |
| 2021-12-28 | $6.82 | $6.82 | 1,148,400 | — | — |
| 2021-12-27 | $7.21 | $7.21 | 462,700 | — | — |
| 2021-12-23 | $7.34 | $7.34 | 452,100 | — | — |
| 2021-12-22 | $7.39 | $7.39 | 753,500 | — | — |
| 2021-12-21 | $7.05 | $7.05 | 469,400 | — | — |
| 2021-12-20 | $6.87 | $6.87 | 787,000 | — | — |
| 2021-12-17 | $7.24 | $7.24 | 1,131,700 | — | — |
| 2021-12-16 | $7.30 | $7.30 | 512,800 | — | — |
| 2021-12-15 | $7.63 | $7.63 | 665,000 | — | — |
| 2021-12-14 | $7.28 | $7.28 | 595,700 | — | — |
| 2021-12-13 | $7.32 | $7.32 | 579,100 | — | — |
| 2021-12-10 | $7.87 | $7.87 | 390,800 | — | — |
| 2021-12-09 | $7.91 | $7.91 | 725,900 | — | — |
| 2021-12-08 | $7.82 | $7.82 | 542,100 | — | — |
| 2021-12-07 | $7.99 | $7.99 | 1,007,800 | — | — |
| 2021-12-06 | $7.39 | $7.39 | 1,226,300 | — | — |
| 2021-12-03 | $7.71 | $7.71 | 1,827,900 | — | — |
| 2021-12-02 | $8.06 | $8.06 | 2,001,300 | — | — |
| 2021-12-01 | $8.11 | $8.11 | 1,110,900 | — | — |
| 2021-11-30 | $8.87 | $8.87 | 914,400 | — | — |
| 2021-11-29 | $9.10 | $9.10 | 799,100 | — | — |
| 2021-11-26 | $9.44 | $9.44 | 443,700 | — | — |
| 2021-11-24 | $9.20 | $9.20 | 1,227,300 | — | — |
| 2021-11-23 | $9.21 | $9.21 | 1,698,200 | — | — |
| 2021-11-22 | $9.61 | $9.61 | 1,156,700 | — | — |
| 2021-11-19 | $9.93 | $9.93 | 1,052,900 | — | — |
| 2021-11-18 | $10.16 | $10.16 | 1,026,300 | — | — |
| 2021-11-17 | $10.00 | $10.00 | 938,700 | — | — |
| 2021-11-16 | $10.32 | $10.32 | 5,830,900 | — | — |
| 2021-11-15 | $10.50 | $10.50 | 837,600 | — | — |
| 2021-11-12 | $11.25 | $11.25 | 635,100 | — | — |
| 2021-11-11 | $10.88 | $10.88 | 1,397,400 | — | — |
| 2021-11-10 | $9.99 | $9.99 | 3,193,400 | — | — |
| 2021-11-09 | $11.91 | $11.91 | 714,900 | — | — |
| 2021-11-08 | $12.23 | $12.23 | 788,000 | — | — |
| 2021-11-05 | $12.76 | $12.76 | 558,400 | — | — |
| 2021-11-04 | $12.99 | $12.99 | 746,800 | — | — |
| 2021-11-03 | $13.01 | $13.01 | 1,091,500 | — | — |
| 2021-11-02 | $12.60 | $12.60 | 901,200 | — | — |
| 2021-11-01 | $12.72 | $12.72 | 1,644,200 | — | — |
| 2021-10-29 | $11.88 | $11.88 | 1,211,300 | — | — |
| 2021-10-28 | $12.45 | $12.45 | 1,410,600 | — | — |
| 2021-10-27 | $12.95 | $12.95 | 2,369,500 | — | — |
| 2021-10-26 | $13.19 | $13.19 | 4,403,800 | — | — |
| 2021-10-25 | $13.14 | $13.14 | 17,385,700 | — | — |
| 2021-10-22 | $12.16 | $12.16 | 2,020,100 | — | — |
| 2021-10-21 | $11.24 | $11.24 | 1,207,800 | — | — |
| 2021-10-20 | $10.90 | $10.90 | 895,600 | — | — |
| 2021-10-19 | $10.67 | $10.67 | 826,400 | — | — |
| 2021-10-18 | $10.60 | $10.60 | 1,265,200 | — | — |
| 2021-10-15 | $10.25 | $10.25 | 1,764,200 | — | — |
| 2021-10-14 | $10.90 | $10.90 | 3,761,800 | — | — |
| 2021-10-13 | $12.13 | $12.13 | 13,281,100 | — | — |
| 2021-10-12 | $9.94 | $9.94 | 2,252,400 | — | — |
| 2021-10-11 | $9.25 | $9.25 | 476,200 | — | — |
| 2021-10-08 | $9.48 | $9.48 | 431,400 | — | — |
| 2021-10-07 | $9.77 | $9.77 | 1,647,700 | — | — |
| 2021-10-06 | $8.80 | $8.80 | 275,300 | — | — |
| 2021-10-05 | $9.11 | $9.11 | 768,200 | — | — |
| 2021-10-04 | $9.03 | $9.03 | 405,900 | — | — |
| 2021-10-01 | $9.48 | $9.48 | 389,200 | — | — |
| 2021-09-30 | $9.63 | $9.63 | 379,200 | — | — |
| 2021-09-29 | $9.85 | $9.85 | 429,200 | — | — |
| 2021-09-28 | $10.05 | $10.05 | 623,200 | — | — |
| 2021-09-27 | $9.99 | $9.99 | 423,000 | — | — |
| 2021-09-24 | $10.48 | $10.48 | 351,400 | — | — |
| 2021-09-23 | $10.89 | $10.89 | 335,100 | — | — |
| 2021-09-22 | $11.29 | $11.29 | 331,400 | — | — |
| 2021-09-21 | $11.45 | $11.45 | 342,000 | — | — |
| 2021-09-20 | $11.36 | $11.36 | 417,500 | — | — |
| 2021-09-17 | $11.36 | $11.36 | 340,900 | — | — |
| 2021-09-16 | $11.07 | $11.07 | 384,300 | — | — |
| 2021-09-15 | $10.56 | $10.56 | 415,000 | — | — |
| 2021-09-14 | $10.67 | $10.67 | 455,500 | — | — |
| 2021-09-13 | $11.31 | $11.31 | 302,900 | — | — |
| 2021-09-10 | $11.64 | $11.64 | 874,900 | — | — |
| 2021-09-09 | $12.85 | $12.85 | 1,273,300 | — | — |
| 2021-09-08 | $11.91 | $11.91 | 255,700 | — | — |
| 2021-09-07 | $11.77 | $11.77 | 790,300 | — | — |
| 2021-09-03 | $12.24 | $12.24 | 1,098,200 | — | — |
| 2021-09-02 | $10.50 | $10.50 | 409,500 | — | — |
| 2021-09-01 | $10.03 | $10.03 | 606,800 | — | — |
| 2021-08-31 | $10.16 | $10.16 | 529,300 | — | — |
| 2021-08-30 | $9.98 | $9.98 | 379,200 | — | — |
| 2021-08-27 | $10.01 | $10.01 | 318,000 | — | — |
| 2021-08-26 | $10.09 | $10.09 | 429,100 | — | — |
| 2021-08-25 | $10.08 | $10.08 | 206,500 | — | — |
| 2021-08-24 | $10.08 | $10.08 | 133,100 | — | — |
| 2021-08-23 | $10.07 | $10.07 | 253,900 | — | — |
| 2021-08-20 | $10.06 | $10.06 | 208,100 | — | — |
| 2021-08-19 | $10.09 | $10.09 | 97,700 | — | — |
| 2021-08-18 | $10.08 | $10.08 | 104,500 | — | — |
| 2021-08-17 | $10.09 | $10.09 | 347,700 | — | — |
| 2021-08-16 | $10.10 | $10.10 | 996,600 | — | — |
| 2021-08-13 | $10.10 | $10.10 | 133,100 | — | — |
| 2021-08-12 | $10.09 | $10.09 | 804,400 | — | — |
| 2021-08-11 | $10.06 | $10.06 | 186,200 | — | — |
| 2021-08-10 | $10.07 | $10.07 | 89,900 | — | — |
| 2021-08-09 | $10.07 | $10.07 | 63,000 | — | — |
| 2021-08-06 | $10.03 | $10.03 | 44,400 | — | — |
| 2021-08-05 | $10.03 | $10.03 | 103,500 | — | — |
| 2021-08-04 | $10.04 | $10.04 | 74,300 | — | — |
| 2021-08-03 | $10.03 | $10.03 | 55,300 | — | — |
| 2021-08-02 | $10.04 | $10.04 | 42,100 | — | — |
| 2021-07-30 | $10.04 | $10.04 | 51,800 | — | — |
| 2021-07-29 | $10.07 | $10.07 | 312,600 | — | — |
| 2021-07-28 | $10.05 | $10.05 | 90,600 | — | — |
| 2021-07-27 | $10.01 | $10.01 | 400,200 | — | — |
| 2021-07-26 | $10.00 | $10.00 | 391,700 | — | — |
| 2021-07-23 | $10.06 | $10.06 | 107,600 | — | — |
| 2021-07-22 | $10.04 | $10.04 | 92,900 | — | — |
| 2021-07-21 | $10.14 | $10.14 | 74,500 | — | — |
| 2021-07-20 | $10.07 | $10.07 | 51,500 | — | — |
| 2021-07-19 | $10.08 | $10.08 | 343,300 | — | — |
| 2021-07-16 | $10.12 | $10.12 | 271,500 | — | — |
| 2021-07-15 | $10.14 | $10.14 | 241,700 | — | — |
| 2021-07-14 | $10.21 | $10.21 | 364,800 | — | — |
| 2021-07-13 | $10.25 | $10.25 | 333,400 | — | — |
| 2021-07-12 | $10.39 | $10.39 | 213,400 | — | — |
| 2021-07-09 | $10.46 | $10.46 | 579,600 | — | — |
| 2021-07-08 | $10.43 | $10.43 | 462,400 | — | — |
| 2021-07-07 | $10.52 | $10.52 | 283,900 | — | — |
| 2021-07-06 | $10.44 | $10.44 | 394,100 | — | — |
| 2021-07-02 | $10.53 | $10.53 | 547,000 | — | — |
| 2021-07-01 | $10.30 | $10.30 | 249,900 | — | — |
| 2021-06-30 | $10.31 | $10.31 | 558,900 | — | — |
| 2021-06-29 | $10.19 | $10.19 | 132,300 | — | — |
| 2021-06-28 | $10.16 | $10.16 | 193,900 | — | — |
| 2021-06-25 | $10.10 | $10.10 | 125,500 | — | — |
| 2021-06-24 | $10.03 | $10.03 | 116,900 | — | — |
| 2021-06-23 | $10.04 | $10.04 | 40,300 | — | — |
| 2021-06-22 | $10.03 | $10.03 | 91,900 | — | — |
| 2021-06-21 | $10.07 | $10.07 | 124,700 | — | — |
| 2021-06-18 | $10.05 | $10.05 | 70,300 | — | — |
| 2021-06-17 | $10.08 | $10.08 | 193,100 | — | — |
| 2021-06-16 | $10.12 | $10.12 | 172,000 | — | — |
| 2021-06-15 | $10.19 | $10.19 | 80,800 | — | — |
| 2021-06-14 | $10.16 | $10.16 | 156,500 | — | — |
| 2021-06-11 | $10.19 | $10.19 | 37,700 | — | — |
| 2021-06-10 | $10.20 | $10.20 | 84,200 | — | — |
| 2021-06-09 | $10.13 | $10.13 | 134,900 | — | — |
| 2021-06-08 | $10.24 | $10.24 | 638,400 | — | — |
| 2021-06-07 | $10.07 | $10.07 | 88,400 | — | — |
| 2021-06-04 | $10.03 | $10.03 | 50,400 | — | — |
| 2021-06-03 | $10.04 | $10.04 | 543,100 | — | — |
| 2021-06-02 | $10.03 | $10.03 | 100,900 | — | — |
| 2021-06-01 | $10.00 | $10.00 | 405,400 | — | — |
| 2021-05-28 | $10.04 | $10.04 | 93,400 | — | — |
| 2021-05-27 | $10.03 | $10.03 | 36,100 | — | — |
| 2021-05-26 | $10.03 | $10.03 | 157,100 | — | — |
| 2021-05-25 | $10.01 | $10.01 | 518,600 | — | — |
| 2021-05-24 | $10.05 | $10.05 | 85,700 | — | — |
| 2021-05-21 | $10.02 | $10.02 | 22,400 | — | — |
| 2021-05-20 | $10.03 | $10.03 | 76,800 | — | — |
| 2021-05-19 | $10.01 | $10.01 | 50,000 | — | — |
| 2021-05-18 | $10.05 | $10.05 | 60,600 | — | — |
| 2021-05-17 | $10.03 | $10.03 | 127,300 | — | — |
| 2021-05-14 | $10.04 | $10.04 | 84,800 | — | — |
| 2021-05-13 | $10.02 | $10.02 | 103,000 | — | — |
| 2021-05-12 | $10.02 | $10.02 | 72,300 | — | — |
| 2021-05-11 | $10.05 | $10.05 | 122,400 | — | — |
| 2021-05-10 | $10.05 | $10.05 | 191,300 | — | — |
| 2021-05-07 | $10.06 | $10.06 | 96,000 | — | — |
| 2021-05-06 | $10.09 | $10.09 | 135,400 | — | — |
| 2021-05-05 | $10.04 | $10.04 | 65,100 | — | — |
| 2021-05-04 | $10.09 | $10.09 | 245,800 | — | — |
| 2021-05-03 | $10.07 | $10.07 | 219,400 | — | — |
| 2021-04-30 | $10.12 | $10.12 | 117,600 | — | — |
| 2021-04-29 | $10.10 | $10.10 | 166,500 | — | — |
| 2021-04-28 | $10.17 | $10.17 | 155,800 | — | — |
| 2021-04-27 | $10.13 | $10.13 | 100,000 | — | — |
| 2021-04-26 | $10.19 | $10.19 | 134,900 | — | — |
| 2021-04-23 | $10.18 | $10.18 | 137,400 | — | — |
| 2021-04-22 | $10.10 | $10.10 | 263,300 | — | — |
| 2021-04-21 | $10.21 | $10.21 | 450,700 | — | — |
| 2021-04-20 | $10.15 | $10.15 | 325,600 | — | — |
| 2021-04-19 | $10.20 | $10.20 | 430,100 | — | — |
| 2021-04-16 | $10.22 | $10.22 | 360,700 | — | — |
| 2021-04-15 | $10.18 | $10.18 | 301,200 | — | — |
| 2021-04-14 | $10.28 | $10.28 | 270,700 | — | — |
| 2021-04-13 | $10.41 | $10.41 | 436,700 | — | — |
| 2021-04-12 | $10.45 | $10.45 | 153,600 | — | — |
| 2021-04-09 | $10.57 | $10.57 | 221,500 | — | — |
| 2021-04-08 | $10.64 | $10.64 | 408,000 | — | — |
| 2021-04-07 | $10.45 | $10.45 | 1,483,900 | — | — |
| 2021-04-06 | $10.33 | $10.33 | 377,900 | — | — |
| 2021-04-05 | $10.37 | $10.37 | 483,400 | — | — |
| 2021-04-01 | $10.45 | $10.45 | 388,000 | — | — |
| 2021-03-31 | $10.49 | $10.49 | 536,800 | — | — |
| 2021-03-30 | $10.52 | $10.52 | 757,300 | — | — |
| 2021-03-29 | $10.75 | $10.75 | 1,407,200 | — | — |
| 2021-03-26 | $10.55 | $10.55 | 2,878,400 | — | — |
| 2021-03-25 | $10.18 | $10.18 | 4,514,300 | — | — |
| 2021-03-24 | $9.87 | $9.87 | 62,600 | — | — |
| 2021-03-23 | $9.88 | $9.88 | 142,100 | — | — |
| 2021-03-22 | $9.84 | $9.84 | 23,100 | — | — |
| 2021-03-19 | $9.80 | $9.80 | 19,000 | — | — |
| 2021-03-18 | $9.92 | $9.92 | 11,600 | — | — |
| 2021-03-17 | $9.93 | $9.93 | 33,000 | — | — |
| 2021-03-16 | $9.97 | $9.97 | 60,900 | — | — |
| 2021-03-15 | $10.00 | $10.00 | 15,600 | — | — |
| 2021-03-12 | $10.03 | $10.03 | 26,900 | — | — |
| 2021-03-11 | $9.96 | $9.96 | 32,400 | — | — |
| 2021-03-10 | $10.11 | $10.11 | 99,300 | — | — |
| 2021-03-09 | $9.98 | $9.98 | 24,000 | — | — |
| 2021-03-08 | $10.02 | $10.02 | 97,100 | — | — |
| 2021-03-05 | $10.10 | $10.10 | 92,500 | — | — |
| 2021-03-04 | $9.91 | $9.91 | 140,000 | — | — |
| 2021-03-03 | $10.00 | $10.00 | 61,900 | — | — |
| 2021-03-02 | $10.00 | $10.00 | 138,600 | — | — |
| 2021-03-01 | $10.35 | $10.35 | 32,400 | — | — |
| 2021-02-26 | $10.42 | $10.42 | 204,200 | — | — |
| 2021-02-25 | $10.43 | $10.43 | 127,900 | — | — |
| 2021-02-24 | $10.75 | $10.75 | 59,800 | — | — |
| 2021-02-23 | $10.66 | $10.66 | 143,200 | — | — |
| 2021-02-22 | $10.85 | $10.85 | 39,600 | — | — |
| 2021-02-19 | $10.84 | $10.84 | 41,700 | — | — |
| 2021-02-18 | $10.76 | $10.76 | 105,000 | — | — |
| 2021-02-17 | $10.71 | $10.71 | 89,600 | — | — |
| 2021-02-16 | $10.85 | $10.85 | 45,900 | — | — |
| 2021-02-12 | $10.72 | $10.72 | 94,400 | — | — |
| 2021-02-11 | $10.85 | $10.85 | 110,800 | — | — |
| 2021-02-10 | $11.07 | $11.07 | 117,900 | — | — |
| 2021-02-09 | $11.22 | $11.22 | 93,400 | — | — |
| 2021-02-08 | $11.44 | $11.44 | 333,400 | — | — |
| 2021-02-05 | $11.25 | $11.25 | 472,500 | — | — |
| 2021-02-04 | $10.41 | $10.41 | 81,100 | — | — |
| 2021-02-03 | $10.45 | $10.45 | 181,600 | — | — |
| 2021-02-02 | $10.49 | $10.49 | 127,600 | — | — |
| 2021-02-01 | $10.50 | $10.50 | 188,500 | — | — |
| 2021-01-29 | $10.50 | $10.50 | 100,100 | — | — |
| 2021-01-28 | $10.66 | $10.66 | 226,000 | — | — |
| 2021-01-27 | $10.37 | $10.37 | 362,800 | — | — |
| 2021-01-26 | $10.45 | $10.45 | 169,400 | — | — |
| 2021-01-25 | $10.51 | $10.51 | 253,300 | — | — |
| 2021-01-22 | $10.58 | $10.58 | 301,700 | — | — |
| 2021-01-21 | $10.62 | $10.62 | 278,200 | — | — |
| 2021-01-20 | $10.21 | $10.21 | 81,400 | — | — |
| 2021-01-19 | $10.15 | $10.15 | 225,200 | — | — |
| 2021-01-15 | $10.18 | $10.18 | 69,100 | — | — |
| 2021-01-14 | $10.41 | $10.41 | 61,000 | — | — |