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
- 2018-07-03 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 | $10.41 | $10.41 | 116,300 | — | — |
| 2021-12-30 | $10.32 | $10.32 | 197,800 | — | — |
| 2021-12-29 | $10.10 | $10.10 | 186,700 | — | — |
| 2021-12-28 | $9.75 | $9.75 | 136,500 | — | — |
| 2021-12-27 | $10.06 | $10.06 | 83,600 | — | — |
| 2021-12-23 | $10.00 | $10.00 | 49,900 | — | — |
| 2021-12-22 | $9.73 | $9.73 | 55,900 | — | — |
| 2021-12-21 | $9.80 | $9.80 | 52,700 | — | — |
| 2021-12-20 | $9.94 | $9.94 | 179,200 | — | — |
| 2021-12-17 | $10.11 | $10.11 | 277,500 | — | — |
| 2021-12-16 | $10.08 | $10.08 | 60,200 | — | — |
| 2021-12-15 | $9.83 | $9.83 | 329,200 | — | — |
| 2021-12-14 | $9.30 | $9.30 | 632,600 | — | — |
| 2021-12-13 | $9.18 | $9.18 | 127,000 | — | — |
| 2021-12-10 | $10.12 | $10.12 | 193,400 | — | — |
| 2021-12-09 | $9.67 | $9.67 | 100,400 | — | — |
| 2021-12-08 | $9.34 | $9.34 | 46,200 | — | — |
| 2021-12-07 | $9.02 | $9.02 | 89,200 | — | — |
| 2021-12-06 | $8.69 | $8.69 | 135,100 | — | — |
| 2021-12-03 | $9.07 | $9.07 | 271,800 | — | — |
| 2021-12-02 | $9.37 | $9.37 | 71,100 | — | — |
| 2021-12-01 | $9.40 | $9.40 | 102,300 | — | — |
| 2021-11-30 | $9.35 | $9.35 | 239,000 | — | — |
| 2021-11-29 | $9.40 | $9.40 | 189,300 | — | — |
| 2021-11-26 | $9.69 | $9.69 | 37,900 | — | — |
| 2021-11-24 | $9.75 | $9.75 | 214,600 | — | — |
| 2021-11-23 | $9.83 | $9.83 | 155,300 | — | — |
| 2021-11-22 | $10.00 | $10.00 | 269,700 | — | — |
| 2021-11-19 | $9.40 | $9.40 | 122,600 | — | — |
| 2021-11-18 | $9.49 | $9.49 | 126,200 | — | — |
| 2021-11-17 | $9.11 | $9.11 | 76,500 | — | — |
| 2021-11-16 | $9.04 | $9.04 | 47,700 | — | — |
| 2021-11-15 | $9.07 | $9.07 | 43,100 | — | — |
| 2021-11-12 | $9.21 | $9.21 | 67,600 | — | — |
| 2021-11-11 | $9.20 | $9.20 | 56,200 | — | — |
| 2021-11-10 | $9.09 | $9.09 | 103,600 | — | — |
| 2021-11-09 | $9.38 | $9.38 | 52,800 | — | — |
| 2021-11-08 | $9.55 | $9.55 | 203,900 | — | — |
| 2021-11-05 | $9.32 | $9.32 | 204,500 | — | — |
| 2021-11-04 | $9.50 | $9.50 | 198,600 | — | — |
| 2021-11-03 | $8.57 | $8.57 | 26,700 | — | — |
| 2021-11-02 | $8.46 | $8.46 | 110,500 | — | — |
| 2021-11-01 | $8.56 | $8.56 | 98,200 | — | — |
| 2021-10-29 | $8.50 | $8.50 | 144,100 | — | — |
| 2021-10-28 | $8.54 | $8.54 | 59,800 | — | — |
| 2021-10-27 | $8.68 | $8.68 | 109,600 | — | — |
| 2021-10-26 | $8.79 | $8.79 | 218,200 | — | — |
| 2021-10-25 | $9.07 | $9.07 | 118,100 | — | — |
| 2021-10-22 | $9.19 | $9.19 | 114,200 | — | — |
| 2021-10-21 | $9.30 | $9.30 | 74,800 | — | — |
| 2021-10-20 | $9.70 | $9.70 | 85,300 | — | — |
| 2021-10-19 | $9.60 | $9.60 | 47,300 | — | — |
| 2021-10-18 | $9.60 | $9.60 | 162,300 | — | — |
| 2021-10-15 | $9.56 | $9.56 | 273,900 | — | — |
| 2021-10-14 | $9.48 | $9.48 | 127,800 | — | — |
| 2021-10-13 | $9.13 | $9.13 | 173,400 | — | — |
| 2021-10-12 | $9.41 | $9.41 | 287,800 | — | — |
| 2021-10-11 | $9.20 | $9.20 | 138,500 | — | — |
| 2021-10-08 | $8.62 | $8.62 | 75,100 | — | — |
| 2021-10-07 | $8.70 | $8.70 | 51,400 | — | — |
| 2021-10-06 | $8.47 | $8.47 | 36,400 | — | — |
| 2021-10-05 | $8.60 | $8.60 | 95,200 | — | — |
| 2021-10-04 | $8.42 | $8.42 | 30,600 | — | — |
| 2021-10-01 | $8.80 | $8.80 | 33,200 | — | — |
| 2021-09-30 | $8.38 | $8.38 | 54,400 | — | — |
| 2021-09-29 | $8.03 | $8.03 | 10,700 | — | — |
| 2021-09-28 | $8.16 | $8.16 | 34,300 | — | — |
| 2021-09-27 | $8.33 | $8.33 | 14,000 | — | — |
| 2021-09-24 | $8.25 | $8.25 | 22,800 | — | — |
| 2021-09-23 | $8.21 | $8.21 | 19,400 | — | — |
| 2021-09-22 | $7.87 | $7.87 | 11,900 | — | — |
| 2021-09-21 | $7.96 | $7.96 | 23,500 | — | — |
| 2021-09-20 | $7.60 | $7.60 | 41,300 | — | — |
| 2021-09-17 | $8.00 | $8.00 | 15,200 | — | — |
| 2021-09-16 | $7.88 | $7.88 | 15,500 | — | — |
| 2021-09-15 | $7.90 | $7.90 | 17,800 | — | — |
| 2021-09-14 | $8.00 | $8.00 | 37,100 | — | — |
| 2021-09-13 | $8.10 | $8.10 | 36,800 | — | — |
| 2021-09-10 | $8.00 | $8.00 | 2,900 | — | — |
| 2021-09-09 | $7.97 | $7.97 | 11,600 | — | — |
| 2021-09-08 | $8.08 | $8.08 | 13,500 | — | — |
| 2021-09-07 | $7.84 | $7.84 | 2,900 | — | — |
| 2021-09-03 | $7.83 | $7.83 | 1,600 | — | — |
| 2021-09-02 | $7.73 | $7.73 | 11,700 | — | — |
| 2021-09-01 | $7.78 | $7.78 | 13,200 | — | — |
| 2021-08-31 | $7.77 | $7.77 | 8,500 | — | — |
| 2021-08-30 | $7.43 | $7.43 | 1,200 | — | — |
| 2021-08-27 | $7.28 | $7.28 | 900 | — | — |
| 2021-08-26 | $7.20 | $7.20 | 2,400 | — | — |
| 2021-08-25 | $7.18 | $7.18 | 5,300 | — | — |
| 2021-08-24 | $7.05 | $7.05 | 10,800 | — | — |
| 2021-08-23 | $7.11 | $7.11 | 300 | — | — |
| 2021-08-20 | $6.86 | $6.86 | 1,900 | — | — |
| 2021-08-19 | $6.71 | $6.71 | 9,100 | — | — |
| 2021-08-18 | $7.28 | $7.28 | 2,100 | — | — |
| 2021-08-17 | $7.46 | $7.46 | 10,900 | — | — |
| 2021-08-16 | $7.56 | $7.56 | 5,400 | — | — |
| 2021-08-13 | $7.71 | $7.71 | 3,900 | — | — |
| 2021-08-12 | $7.95 | $7.95 | 11,300 | — | — |
| 2021-08-11 | $7.97 | $7.97 | 11,700 | — | — |
| 2021-08-10 | $7.87 | $7.87 | 2,000 | — | — |
| 2021-08-09 | $7.56 | $7.56 | 18,600 | — | — |
| 2021-08-06 | $6.82 | $6.82 | 8,500 | — | — |
| 2021-08-05 | $6.44 | $6.44 | 400 | — | — |
| 2021-08-04 | $6.22 | $6.22 | 8,300 | — | — |
| 2021-08-03 | $6.38 | $6.38 | 300 | — | — |
| 2021-08-02 | $6.45 | $6.45 | 1,400 | — | — |
| 2021-07-30 | $6.04 | $6.04 | 5,600 | — | — |
| 2021-07-29 | $5.78 | $5.78 | 1,800 | — | — |
| 2021-07-28 | $5.50 | $5.50 | 18,600 | — | — |
| 2021-07-27 | $5.30 | $5.30 | 5,400 | — | — |
| 2021-07-26 | $5.35 | $5.35 | 1,700 | — | — |
| 2021-07-23 | $5.37 | $5.37 | 1,000 | — | — |
| 2021-07-22 | $5.38 | $5.38 | 600 | — | — |
| 2021-07-21 | $5.35 | $5.35 | 6,700 | — | — |
| 2021-07-20 | $5.40 | $5.40 | 5,300 | — | — |
| 2021-07-19 | $5.25 | $5.25 | 3,300 | — | — |
| 2021-07-16 | $5.37 | $5.37 | 4,500 | — | — |
| 2021-07-15 | $5.32 | $5.32 | 1,800 | — | — |
| 2021-07-14 | $5.37 | $5.37 | 800 | — | — |
| 2021-07-13 | $5.19 | $5.19 | 3,600 | — | — |
| 2021-07-12 | $5.15 | $5.15 | 2,100 | — | — |
| 2021-07-09 | $5.10 | $5.10 | 0 | — | — |
| 2021-07-08 | $5.10 | $5.10 | 1,200 | — | — |
| 2021-07-07 | $5.18 | $5.18 | 2,300 | — | — |
| 2021-07-06 | $5.39 | $5.39 | 1,200 | — | — |
| 2021-07-02 | $5.36 | $5.36 | 500 | — | — |
| 2021-07-01 | $5.48 | $5.48 | 7,400 | — | — |
| 2021-06-30 | $5.32 | $5.32 | 2,300 | — | — |
| 2021-06-29 | $5.29 | $5.29 | 8,500 | — | — |
| 2021-06-28 | $5.27 | $5.27 | 1,400 | — | — |
| 2021-06-25 | $5.17 | $5.17 | 2,200 | — | — |
| 2021-06-24 | $4.89 | $4.89 | 400 | — | — |
| 2021-06-23 | $4.93 | $4.93 | 100 | — | — |
| 2021-06-22 | $4.72 | $4.72 | 1,200 | — | — |
| 2021-06-21 | $4.69 | $4.69 | 5,900 | — | — |
| 2021-06-18 | $4.63 | $4.63 | 1,600 | — | — |
| 2021-06-17 | $4.65 | $4.65 | 13,700 | — | — |
| 2021-06-16 | $4.82 | $4.82 | 2,500 | — | — |
| 2021-06-15 | $4.93 | $4.93 | 4,200 | — | — |
| 2021-06-14 | $4.90 | $4.90 | 6,800 | — | — |
| 2021-06-11 | $4.94 | $4.94 | 5,500 | — | — |
| 2021-06-10 | $5.09 | $5.09 | 3,800 | — | — |
| 2021-06-09 | $5.00 | $5.00 | 2,300 | — | — |
| 2021-06-08 | $4.88 | $4.88 | 17,000 | — | — |
| 2021-06-07 | $5.18 | $5.18 | 10,200 | — | — |
| 2021-06-04 | $5.10 | $5.10 | 6,500 | — | — |
| 2021-06-03 | $4.84 | $4.84 | 5,100 | — | — |
| 2021-06-02 | $5.10 | $5.10 | 24,100 | — | — |
| 2021-06-01 | $4.69 | $4.69 | 2,600 | — | — |
| 2021-05-28 | $4.61 | $4.61 | 2,300 | — | — |
| 2021-05-27 | $4.48 | $4.48 | 800 | — | — |
| 2021-05-26 | $4.47 | $4.47 | 5,000 | — | — |
| 2021-05-25 | $4.48 | $4.48 | 12,000 | — | — |
| 2021-05-24 | $5.02 | $5.02 | 3,600 | — | — |
| 2021-05-21 | $4.38 | $4.38 | 15,700 | — | — |
| 2021-05-20 | $4.53 | $4.53 | 2,800 | — | — |
| 2021-05-19 | $4.54 | $4.54 | 13,100 | — | — |
| 2021-05-18 | $4.68 | $4.68 | 3,900 | — | — |
| 2021-05-17 | $4.74 | $4.74 | 9,900 | — | — |
| 2021-05-14 | $4.81 | $4.81 | 14,700 | — | — |
| 2021-05-13 | $4.72 | $4.72 | 2,200 | — | — |
| 2021-05-12 | $4.82 | $4.82 | 6,800 | — | — |
| 2021-05-11 | $4.68 | $4.68 | 1,700 | — | — |
| 2021-05-10 | $4.47 | $4.47 | 5,000 | — | — |
| 2021-05-07 | $4.37 | $4.37 | 121,300 | — | — |
| 2021-05-06 | $4.20 | $4.20 | 15,300 | — | — |
| 2021-05-05 | $4.17 | $4.17 | 9,700 | — | — |
| 2021-05-04 | $4.14 | $4.14 | 1,700 | — | — |
| 2021-05-03 | $4.21 | $4.21 | 1,700 | — | — |
| 2021-04-30 | $4.15 | $4.15 | 200 | — | — |
| 2021-04-29 | $4.16 | $4.16 | 11,000 | — | — |
| 2021-04-28 | $4.13 | $4.13 | 300 | — | — |
| 2021-04-27 | $4.15 | $4.15 | 5,700 | — | — |
| 2021-04-26 | $4.16 | $4.16 | 17,300 | — | — |
| 2021-04-23 | $4.04 | $4.04 | 1,200 | — | — |
| 2021-04-22 | $4.10 | $4.10 | 2,000 | — | — |
| 2021-04-21 | $4.03 | $4.03 | 23,100 | — | — |
| 2021-04-20 | $4.03 | $4.03 | 3,100 | — | — |
| 2021-04-19 | $3.98 | $3.98 | 200 | — | — |
| 2021-04-16 | $4.00 | $4.00 | 84,900 | — | — |
| 2021-04-15 | $4.00 | $4.00 | 4,700 | — | — |
| 2021-04-14 | $3.97 | $3.97 | 1,100 | — | — |
| 2021-04-13 | $3.93 | $3.93 | 2,200 | — | — |
| 2021-04-12 | $4.00 | $4.00 | 0 | — | — |
| 2021-04-09 | $4.00 | $4.00 | 1,300 | — | — |
| 2021-04-08 | $4.11 | $4.11 | 300 | — | — |
| 2021-04-07 | $4.10 | $4.10 | 500 | — | — |
| 2021-04-06 | $4.08 | $4.08 | 0 | — | — |
| 2021-04-05 | $4.08 | $4.08 | 4,000 | — | — |
| 2021-04-01 | $4.10 | $4.10 | 6,200 | — | — |
| 2021-03-31 | $4.03 | $4.03 | 300 | — | — |
| 2021-03-30 | $4.00 | $4.00 | 800 | — | — |
| 2021-03-29 | $4.00 | $4.00 | 3,000 | — | — |
| 2021-03-26 | $3.97 | $3.97 | 100 | — | — |
| 2021-03-25 | $3.97 | $3.97 | 300 | — | — |
| 2021-03-24 | $4.01 | $4.01 | 0 | — | — |
| 2021-03-23 | $4.01 | $4.01 | 1,100 | — | — |
| 2021-03-22 | $4.12 | $4.12 | 1,500 | — | — |
| 2021-03-19 | $4.14 | $4.14 | 1,400 | — | — |
| 2021-03-18 | $4.11 | $4.11 | 200 | — | — |
| 2021-03-17 | $4.15 | $4.15 | 12,100 | — | — |
| 2021-03-16 | $4.03 | $4.03 | 200 | — | — |
| 2021-03-15 | $4.05 | $4.05 | 700 | — | — |
| 2021-03-12 | $4.12 | $4.12 | 12,400 | — | — |
| 2021-03-11 | $3.90 | $3.90 | 43,700 | — | — |
| 2021-03-10 | $3.71 | $3.71 | 7,100 | — | — |
| 2021-03-09 | $3.88 | $3.88 | 10,700 | — | — |
| 2021-03-08 | $3.89 | $3.89 | 10,400 | — | — |
| 2021-03-05 | $3.81 | $3.81 | 4,100 | — | — |
| 2021-03-04 | $3.85 | $3.85 | 1,800 | — | — |
| 2021-03-03 | $3.98 | $3.98 | 11,000 | — | — |
| 2021-03-02 | $4.01 | $4.01 | 2,400 | — | — |
| 2021-03-01 | $3.98 | $3.98 | 13,300 | — | — |
| 2021-02-26 | $4.02 | $4.02 | 200 | — | — |
| 2021-02-25 | $4.20 | $4.20 | 11,700 | — | — |
| 2021-02-24 | $3.95 | $3.95 | 1,100 | — | — |
| 2021-02-23 | $3.59 | $3.59 | 14,500 | — | — |
| 2021-02-22 | $4.20 | $4.20 | 3,300 | — | — |
| 2021-02-19 | $3.73 | $3.73 | 3,000 | — | — |
| 2021-02-18 | $3.76 | $3.76 | 1,900 | — | — |
| 2021-02-17 | $3.81 | $3.81 | 1,800 | — | — |
| 2021-02-16 | $3.79 | $3.79 | 4,300 | — | — |
| 2021-02-12 | $3.94 | $3.94 | 13,700 | — | — |
| 2021-02-11 | $4.05 | $4.05 | 10,400 | — | — |
| 2021-02-10 | $4.20 | $4.20 | 6,200 | — | — |
| 2021-02-09 | $4.20 | $4.20 | 22,800 | — | — |
| 2021-02-08 | $4.09 | $4.09 | 12,700 | — | — |
| 2021-02-05 | $3.76 | $3.76 | 14,800 | — | — |
| 2021-02-04 | $3.62 | $3.62 | 22,300 | — | — |
| 2021-02-03 | $3.41 | $3.41 | 6,000 | — | — |
| 2021-02-02 | $3.36 | $3.36 | 7,600 | — | — |
| 2021-02-01 | $3.20 | $3.20 | 4,600 | — | — |
| 2021-01-29 | $3.35 | $3.35 | 1,700 | — | — |
| 2021-01-28 | $3.20 | $3.20 | 9,900 | — | — |
| 2021-01-27 | $3.16 | $3.16 | 40,500 | — | — |
| 2021-01-26 | $3.33 | $3.33 | 27,700 | — | — |
| 2021-01-25 | $3.34 | $3.34 | 7,600 | — | — |
| 2021-01-22 | $3.19 | $3.19 | 13,700 | — | — |
| 2021-01-21 | $3.26 | $3.26 | 3,400 | — | — |
| 2021-01-20 | $3.36 | $3.36 | 49,400 | — | — |
| 2021-01-19 | $3.07 | $3.07 | 2,100 | — | — |
| 2021-01-15 | $3.12 | $3.12 | 2,500 | — | — |
| 2021-01-14 | $3.05 | $3.05 | 1,200 | — | — |
| 2021-01-13 | $2.91 | $2.91 | 12,400 | — | — |
| 2021-01-12 | $3.14 | $3.14 | 9,600 | — | — |
| 2021-01-11 | $3.14 | $3.14 | 1,500 | — | — |
| 2021-01-08 | $2.77 | $2.77 | 14,500 | — | — |
| 2021-01-07 | $2.78 | $2.78 | 3,500 | — | — |
| 2021-01-06 | $2.74 | $2.74 | 1,000 | — | — |
| 2021-01-05 | $2.90 | $2.90 | 11,400 | — | — |
| 2021-01-04 | $2.74 | $2.74 | 2,100 | — | — |