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
- 2018-03-06 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 | $9.81 | $9.81 | 982,600 | — | — |
| 2021-12-30 | $9.66 | $9.66 | 2,965,600 | — | — |
| 2021-12-29 | $8.95 | $8.95 | 1,161,000 | — | — |
| 2021-12-28 | $9.04 | $9.04 | 1,034,900 | — | — |
| 2021-12-27 | $9.40 | $9.40 | 1,630,200 | — | — |
| 2021-12-23 | $8.95 | $8.95 | 1,487,100 | — | — |
| 2021-12-22 | $8.92 | $8.92 | 957,000 | — | — |
| 2021-12-21 | $8.92 | $8.92 | 1,163,000 | — | — |
| 2021-12-20 | $8.46 | $8.46 | 1,306,900 | — | — |
| 2021-12-17 | $8.95 | $8.95 | 1,166,500 | — | — |
| 2021-12-16 | $8.67 | $8.67 | 1,574,100 | — | — |
| 2021-12-15 | $9.15 | $9.15 | 2,677,200 | — | — |
| 2021-12-14 | $8.41 | $8.41 | 1,919,400 | — | — |
| 2021-12-13 | $8.50 | $8.50 | 2,582,000 | — | — |
| 2021-12-10 | $9.04 | $9.04 | 1,270,800 | — | — |
| 2021-12-09 | $9.01 | $9.01 | 1,733,800 | — | — |
| 2021-12-08 | $9.35 | $9.35 | 1,516,700 | — | — |
| 2021-12-07 | $9.40 | $9.40 | 1,648,000 | — | — |
| 2021-12-06 | $8.57 | $8.57 | 2,409,800 | — | — |
| 2021-12-03 | $9.42 | $9.42 | 3,146,300 | — | — |
| 2021-12-02 | $10.08 | $10.08 | 1,635,300 | — | — |
| 2021-12-01 | $10.42 | $10.42 | 3,334,200 | — | — |
| 2021-11-30 | $10.43 | $10.43 | 2,247,900 | — | — |
| 2021-11-29 | $10.89 | $10.89 | 2,708,200 | — | — |
| 2021-11-26 | $9.94 | $9.94 | 2,135,300 | — | — |
| 2021-11-24 | $10.63 | $10.63 | 8,061,600 | — | — |
| 2021-11-23 | $8.70 | $8.70 | 2,973,900 | — | — |
| 2021-11-22 | $8.43 | $8.43 | 4,884,700 | — | — |
| 2021-11-19 | $9.28 | $9.28 | 4,827,500 | — | — |
| 2021-11-18 | $8.01 | $8.01 | 18,834,100 | — | — |
| 2021-11-17 | $9.87 | $9.87 | 2,020,000 | — | — |
| 2021-11-16 | $10.26 | $10.26 | 1,643,100 | — | — |
| 2021-11-15 | $10.59 | $10.59 | 1,579,400 | — | — |
| 2021-11-12 | $10.37 | $10.37 | 1,104,400 | — | — |
| 2021-11-11 | $10.55 | $10.55 | 1,680,700 | — | — |
| 2021-11-10 | $9.89 | $9.89 | 3,016,500 | — | — |
| 2021-11-09 | $10.96 | $10.96 | 2,325,700 | — | — |
| 2021-11-08 | $11.51 | $11.51 | 1,464,900 | — | — |
| 2021-11-05 | $11.49 | $11.49 | 2,048,400 | — | — |
| 2021-11-04 | $11.85 | $11.85 | 1,432,000 | — | — |
| 2021-11-03 | $12.02 | $12.02 | 1,689,900 | — | — |
| 2021-11-02 | $12.21 | $12.21 | 1,661,800 | — | — |
| 2021-11-01 | $12.29 | $12.29 | 2,026,500 | — | — |
| 2021-10-29 | $11.37 | $11.37 | 3,839,500 | — | — |
| 2021-10-28 | $12.26 | $12.26 | 2,095,400 | — | — |
| 2021-10-27 | $12.37 | $12.37 | 3,112,100 | — | — |
| 2021-10-26 | $12.18 | $12.18 | 2,870,300 | — | — |
| 2021-10-25 | $11.41 | $11.41 | 2,639,900 | — | — |
| 2021-10-22 | $10.53 | $10.53 | 1,030,900 | — | — |
| 2021-10-21 | $10.54 | $10.54 | 1,567,800 | — | — |
| 2021-10-20 | $10.83 | $10.83 | 1,578,100 | — | — |
| 2021-10-19 | $10.96 | $10.96 | 2,241,400 | — | — |
| 2021-10-18 | $9.92 | $9.92 | 4,059,200 | — | — |
| 2021-10-15 | $11.03 | $11.03 | 4,680,200 | — | — |
| 2021-10-14 | $10.15 | $10.15 | 4,134,300 | — | — |
| 2021-10-13 | $9.70 | $9.70 | 4,355,500 | — | — |
| 2021-10-12 | $8.41 | $8.41 | 3,587,200 | — | — |
| 2021-10-11 | $8.06 | $8.06 | 1,169,200 | — | — |
| 2021-10-08 | $7.76 | $7.76 | 777,600 | — | — |
| 2021-10-07 | $7.71 | $7.71 | 1,030,200 | — | — |
| 2021-10-06 | $7.44 | $7.44 | 1,800,700 | — | — |
| 2021-10-05 | $7.04 | $7.04 | 1,760,100 | — | — |
| 2021-10-04 | $7.59 | $7.59 | 1,468,000 | — | — |
| 2021-10-01 | $7.90 | $7.90 | 1,472,800 | — | — |
| 2021-09-30 | $8.13 | $8.13 | 2,599,600 | — | — |
| 2021-09-29 | $7.99 | $7.99 | 10,896,000 | — | — |
| 2021-09-28 | $8.69 | $8.69 | 5,095,900 | — | — |
| 2021-09-27 | $8.06 | $8.06 | 1,945,700 | — | — |
| 2021-09-24 | $7.88 | $7.88 | 2,341,000 | — | — |
| 2021-09-23 | $8.27 | $8.27 | 11,021,400 | — | — |
| 2021-09-22 | $7.04 | $7.04 | 2,643,300 | — | — |
| 2021-09-21 | $6.54 | $6.54 | 473,100 | — | — |
| 2021-09-20 | $6.41 | $6.41 | 1,158,400 | — | — |
| 2021-09-17 | $7.05 | $7.05 | 1,110,300 | — | — |
| 2021-09-16 | $6.68 | $6.68 | 607,300 | — | — |
| 2021-09-15 | $6.92 | $6.92 | 1,303,900 | — | — |
| 2021-09-14 | $6.54 | $6.54 | 473,800 | — | — |
| 2021-09-13 | $6.48 | $6.48 | 724,900 | — | — |
| 2021-09-10 | $6.71 | $6.71 | 1,477,900 | — | — |
| 2021-09-09 | $6.71 | $6.71 | 1,277,600 | — | — |
| 2021-09-08 | $6.11 | $6.11 | 511,800 | — | — |
| 2021-09-07 | $6.37 | $6.37 | 624,300 | — | — |
| 2021-09-03 | $6.78 | $6.78 | 730,800 | — | — |
| 2021-09-02 | $6.76 | $6.76 | 2,571,600 | — | — |
| 2021-09-01 | $6.60 | $6.60 | 3,894,100 | — | — |
| 2021-08-31 | $5.16 | $5.16 | 878,400 | — | — |
| 2021-08-30 | $5.48 | $5.48 | 673,800 | — | — |
| 2021-08-27 | $5.61 | $5.61 | 1,491,500 | — | — |
| 2021-08-26 | $5.55 | $5.55 | 1,588,200 | — | — |
| 2021-08-25 | $6.19 | $6.19 | 884,800 | — | — |
| 2021-08-24 | $6.31 | $6.31 | 552,800 | — | — |
| 2021-08-23 | $6.41 | $6.41 | 1,074,900 | — | — |
| 2021-08-20 | $6.37 | $6.37 | 1,467,900 | — | — |
| 2021-08-19 | $6.50 | $6.50 | 1,840,800 | — | — |
| 2021-08-18 | $7.16 | $7.16 | 4,272,300 | — | — |
| 2021-08-17 | $5.84 | $5.84 | 2,602,800 | — | — |
| 2021-08-16 | $6.91 | $6.91 | 1,871,100 | — | — |
| 2021-08-13 | $7.63 | $7.63 | 1,453,400 | — | — |
| 2021-08-12 | $7.78 | $7.78 | 1,425,600 | — | — |
| 2021-08-11 | $7.96 | $7.96 | 4,764,200 | — | — |
| 2021-08-10 | $8.44 | $8.44 | 2,076,100 | — | — |
| 2021-08-09 | $7.91 | $7.91 | 1,235,700 | — | — |
| 2021-08-06 | $7.33 | $7.33 | 887,700 | — | — |
| 2021-08-05 | $7.35 | $7.35 | 963,200 | — | — |
| 2021-08-04 | $7.40 | $7.40 | 2,039,100 | — | — |
| 2021-08-03 | $6.91 | $6.91 | 1,682,100 | — | — |
| 2021-08-02 | $7.02 | $7.02 | 2,001,200 | — | — |
| 2021-07-30 | $6.06 | $6.06 | 519,600 | — | — |
| 2021-07-29 | $6.00 | $6.00 | 758,300 | — | — |
| 2021-07-28 | $5.63 | $5.63 | 650,100 | — | — |
| 2021-07-27 | $5.33 | $5.33 | 662,400 | — | — |
| 2021-07-26 | $5.58 | $5.58 | 564,500 | — | — |
| 2021-07-23 | $5.89 | $5.89 | 539,700 | — | — |
| 2021-07-22 | $5.87 | $5.87 | 813,400 | — | — |
| 2021-07-21 | $5.93 | $5.93 | 1,408,600 | — | — |
| 2021-07-20 | $5.61 | $5.61 | 1,576,900 | — | — |
| 2021-07-19 | $4.75 | $4.75 | 1,279,200 | — | — |
| 2021-07-16 | $5.15 | $5.15 | 1,018,000 | — | — |
| 2021-07-15 | $5.68 | $5.68 | 1,159,600 | — | — |
| 2021-07-14 | $5.39 | $5.39 | 1,962,500 | — | — |
| 2021-07-13 | $5.65 | $5.65 | 5,895,600 | — | — |
| 2021-07-12 | $5.53 | $5.53 | 1,104,800 | — | — |
| 2021-07-09 | $4.79 | $4.79 | 666,600 | — | — |
| 2021-07-08 | $4.70 | $4.70 | 1,043,800 | — | — |
| 2021-07-07 | $4.12 | $4.12 | 227,400 | — | — |
| 2021-07-06 | $3.91 | $3.91 | 331,000 | — | — |
| 2021-07-02 | $4.21 | $4.21 | 260,500 | — | — |
| 2021-07-01 | $4.12 | $4.12 | 87,100 | — | — |
| 2021-06-30 | $4.13 | $4.13 | 349,000 | — | — |
| 2021-06-29 | $4.18 | $4.18 | 240,200 | — | — |
| 2021-06-28 | $4.10 | $4.10 | 172,700 | — | — |
| 2021-06-25 | $3.96 | $3.96 | 192,800 | — | — |
| 2021-06-24 | $3.94 | $3.94 | 222,800 | — | — |
| 2021-06-23 | $3.99 | $3.99 | 300,600 | — | — |
| 2021-06-22 | $3.89 | $3.89 | 178,700 | — | — |
| 2021-06-21 | $3.68 | $3.68 | 261,200 | — | — |
| 2021-06-18 | $3.87 | $3.87 | 291,600 | — | — |
| 2021-06-17 | $3.68 | $3.68 | 236,700 | — | — |
| 2021-06-16 | $3.68 | $3.68 | 320,700 | — | — |
| 2021-06-15 | $3.64 | $3.64 | 457,700 | — | — |
| 2021-06-14 | $3.47 | $3.47 | 509,300 | — | — |
| 2021-06-11 | $3.10 | $3.10 | 92,100 | — | — |
| 2021-06-10 | $3.07 | $3.07 | 145,800 | — | — |
| 2021-06-09 | $3.01 | $3.01 | 113,300 | — | — |
| 2021-06-08 | $3.01 | $3.01 | 103,000 | — | — |
| 2021-06-07 | $3.10 | $3.10 | 110,100 | — | — |
| 2021-06-04 | $3.10 | $3.10 | 67,800 | — | — |
| 2021-06-03 | $3.08 | $3.08 | 81,600 | — | — |
| 2021-06-02 | $3.09 | $3.09 | 96,200 | — | — |
| 2021-06-01 | $3.10 | $3.10 | 98,000 | — | — |
| 2021-05-28 | $3.15 | $3.15 | 151,000 | — | — |
| 2021-05-27 | $3.24 | $3.24 | 132,600 | — | — |
| 2021-05-26 | $3.20 | $3.20 | 113,000 | — | — |
| 2021-05-25 | $3.27 | $3.27 | 105,500 | — | — |
| 2021-05-24 | $3.35 | $3.35 | 108,000 | — | — |
| 2021-05-21 | $3.25 | $3.25 | 118,100 | — | — |
| 2021-05-20 | $3.26 | $3.26 | 142,100 | — | — |
| 2021-05-19 | $3.11 | $3.11 | 156,300 | — | — |
| 2021-05-18 | $3.25 | $3.25 | 123,700 | — | — |
| 2021-05-17 | $3.15 | $3.15 | 149,800 | — | — |
| 2021-05-14 | $3.08 | $3.08 | 201,000 | — | — |
| 2021-05-13 | $2.95 | $2.95 | 415,900 | — | — |
| 2021-05-12 | $2.98 | $2.98 | 279,900 | — | — |
| 2021-05-11 | $3.18 | $3.18 | 370,700 | — | — |
| 2021-05-10 | $3.24 | $3.24 | 212,700 | — | — |
| 2021-05-07 | $3.35 | $3.35 | 196,300 | — | — |
| 2021-05-06 | $3.32 | $3.32 | 381,100 | — | — |
| 2021-05-05 | $3.42 | $3.42 | 175,800 | — | — |
| 2021-05-04 | $3.30 | $3.30 | 449,200 | — | — |
| 2021-05-03 | $3.49 | $3.49 | 200,100 | — | — |
| 2021-04-30 | $3.43 | $3.43 | 298,800 | — | — |
| 2021-04-29 | $3.50 | $3.50 | 732,900 | — | — |
| 2021-04-28 | $3.77 | $3.77 | 844,500 | — | — |
| 2021-04-27 | $3.48 | $3.48 | 598,300 | — | — |
| 2021-04-26 | $3.16 | $3.16 | 163,500 | — | — |
| 2021-04-23 | $3.20 | $3.20 | 298,600 | — | — |
| 2021-04-22 | $3.14 | $3.14 | 209,100 | — | — |
| 2021-04-21 | $3.13 | $3.13 | 173,600 | — | — |
| 2021-04-20 | $3.11 | $3.11 | 203,400 | — | — |
| 2021-04-19 | $3.24 | $3.24 | 525,300 | — | — |
| 2021-04-16 | $3.16 | $3.16 | 323,700 | — | — |
| 2021-04-15 | $3.00 | $3.00 | 162,600 | — | — |
| 2021-04-14 | $2.88 | $2.88 | 151,600 | — | — |
| 2021-04-13 | $2.73 | $2.73 | 227,000 | — | — |
| 2021-04-12 | $2.83 | $2.83 | 193,100 | — | — |
| 2021-04-09 | $2.97 | $2.97 | 301,700 | — | — |
| 2021-04-08 | $2.94 | $2.94 | 210,700 | — | — |
| 2021-04-07 | $3.00 | $3.00 | 235,400 | — | — |
| 2021-04-06 | $3.06 | $3.06 | 168,800 | — | — |
| 2021-04-05 | $3.15 | $3.15 | 162,000 | — | — |
| 2021-04-01 | $3.18 | $3.18 | 78,100 | — | — |
| 2021-03-31 | $3.13 | $3.13 | 132,400 | — | — |
| 2021-03-30 | $3.02 | $3.02 | 131,700 | — | — |
| 2021-03-29 | $3.10 | $3.10 | 131,500 | — | — |
| 2021-03-26 | $3.13 | $3.13 | 165,000 | — | — |
| 2021-03-25 | $3.02 | $3.02 | 281,700 | — | — |
| 2021-03-24 | $3.15 | $3.15 | 259,500 | — | — |
| 2021-03-23 | $3.18 | $3.18 | 231,100 | — | — |
| 2021-03-22 | $3.23 | $3.23 | 480,900 | — | — |
| 2021-03-19 | $2.93 | $2.93 | 206,200 | — | — |
| 2021-03-18 | $2.79 | $2.79 | 209,500 | — | — |
| 2021-03-17 | $2.69 | $2.69 | 133,100 | — | — |
| 2021-03-16 | $2.58 | $2.58 | 171,200 | — | — |
| 2021-03-15 | $2.69 | $2.69 | 237,900 | — | — |
| 2021-03-12 | $2.80 | $2.80 | 293,200 | — | — |
| 2021-03-11 | $2.68 | $2.68 | 202,300 | — | — |
| 2021-03-10 | $2.69 | $2.69 | 211,500 | — | — |
| 2021-03-09 | $2.73 | $2.73 | 236,800 | — | — |
| 2021-03-08 | $2.51 | $2.51 | 170,400 | — | — |
| 2021-03-05 | $2.57 | $2.57 | 291,900 | — | — |
| 2021-03-04 | $2.42 | $2.42 | 281,100 | — | — |
| 2021-03-03 | $2.79 | $2.79 | 421,300 | — | — |
| 2021-03-02 | $2.92 | $2.92 | 166,600 | — | — |
| 2021-03-01 | $2.90 | $2.90 | 293,800 | — | — |
| 2021-02-26 | $2.64 | $2.64 | 155,300 | — | — |
| 2021-02-25 | $2.60 | $2.60 | 180,400 | — | — |
| 2021-02-24 | $2.85 | $2.85 | 275,400 | — | — |
| 2021-02-23 | $2.52 | $2.52 | 720,900 | — | — |
| 2021-02-22 | $2.77 | $2.77 | 347,600 | — | — |
| 2021-02-19 | $2.94 | $2.94 | 213,500 | — | — |
| 2021-02-18 | $2.90 | $2.90 | 431,700 | — | — |
| 2021-02-17 | $3.14 | $3.14 | 115,500 | — | — |
| 2021-02-16 | $3.17 | $3.17 | 210,500 | — | — |
| 2021-02-12 | $3.23 | $3.23 | 134,800 | — | — |
| 2021-02-11 | $3.23 | $3.23 | 335,000 | — | — |
| 2021-02-10 | $3.26 | $3.26 | 239,600 | — | — |
| 2021-02-09 | $3.28 | $3.28 | 309,100 | — | — |
| 2021-02-08 | $3.37 | $3.37 | 400,800 | — | — |
| 2021-02-05 | $3.17 | $3.17 | 204,900 | — | — |
| 2021-02-04 | $3.11 | $3.11 | 236,500 | — | — |
| 2021-02-03 | $3.23 | $3.23 | 224,800 | — | — |
| 2021-02-02 | $3.10 | $3.10 | 186,600 | — | — |
| 2021-02-01 | $3.10 | $3.10 | 206,200 | — | — |
| 2021-01-29 | $3.05 | $3.05 | 438,500 | — | — |
| 2021-01-28 | $3.14 | $3.14 | 389,800 | — | — |
| 2021-01-27 | $3.05 | $3.05 | 400,000 | — | — |
| 2021-01-26 | $3.23 | $3.23 | 202,700 | — | — |
| 2021-01-25 | $3.18 | $3.18 | 400,400 | — | — |
| 2021-01-22 | $3.24 | $3.24 | 281,300 | — | — |
| 2021-01-21 | $3.38 | $3.38 | 631,500 | — | — |
| 2021-01-20 | $3.65 | $3.65 | 401,200 | — | — |
| 2021-01-19 | $3.29 | $3.29 | 570,600 | — | — |
| 2021-01-15 | $2.67 | $2.67 | 750,300 | — | — |
| 2021-01-14 | $2.90 | $2.90 | 569,400 | — | — |
| 2021-01-13 | $2.99 | $2.99 | 223,700 | — | — |
| 2021-01-12 | $2.98 | $2.98 | 663,900 | — | — |
| 2021-01-11 | $2.82 | $2.82 | 422,400 | — | — |
| 2021-01-08 | $2.79 | $2.79 | 827,200 | — | — |
| 2021-01-07 | $2.85 | $2.85 | 528,400 | — | — |
| 2021-01-06 | $2.35 | $2.35 | 310,400 | — | — |
| 2021-01-05 | $2.35 | $2.35 | 377,600 | — | — |
| 2021-01-04 | $2.28 | $2.28 | 500,800 | — | — |