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
- 2020-08-13 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 | $13.41 | $13.41 | 16,000 | — | — |
| 2021-12-30 | $12.80 | $12.80 | 10,200 | — | — |
| 2021-12-29 | $12.50 | $12.50 | 7,000 | — | — |
| 2021-12-28 | $11.90 | $11.90 | 500 | — | — |
| 2021-12-27 | $11.70 | $11.70 | 4,600 | — | — |
| 2021-12-23 | $11.82 | $11.82 | 3,000 | — | — |
| 2021-12-22 | $11.79 | $11.79 | 2,300 | — | — |
| 2021-12-21 | $11.63 | $11.63 | 1,600 | — | — |
| 2021-12-20 | $11.75 | $11.75 | 2,000 | — | — |
| 2021-12-17 | $11.80 | $11.80 | 1,900 | — | — |
| 2021-12-16 | $11.41 | $11.41 | 7,100 | — | — |
| 2021-12-15 | $10.86 | $10.86 | 2,500 | — | — |
| 2021-12-14 | $10.97 | $10.97 | 1,400 | — | — |
| 2021-12-13 | $11.59 | $11.59 | 7,300 | — | — |
| 2021-12-10 | $10.84 | $10.84 | 5,600 | — | — |
| 2021-12-09 | $10.86 | $10.86 | 4,400 | — | — |
| 2021-12-08 | $10.56 | $10.56 | 2,100 | — | — |
| 2021-12-07 | $10.50 | $10.50 | 2,000 | — | — |
| 2021-12-06 | $9.92 | $9.92 | 1,800 | — | — |
| 2021-12-03 | $10.00 | $10.00 | 7,700 | — | — |
| 2021-12-02 | $10.07 | $10.07 | 12,600 | — | — |
| 2021-12-01 | $10.03 | $10.03 | 600 | — | — |
| 2021-11-30 | $10.43 | $10.43 | 4,200 | — | — |
| 2021-11-29 | $10.53 | $10.53 | 2,800 | — | — |
| 2021-11-26 | $10.27 | $10.27 | 800 | — | — |
| 2021-11-24 | $10.15 | $10.15 | 1,200 | — | — |
| 2021-11-23 | $10.21 | $10.21 | 1,500 | — | — |
| 2021-11-22 | $10.40 | $10.40 | 5,300 | — | — |
| 2021-11-19 | $10.56 | $10.56 | 2,200 | — | — |
| 2021-11-18 | $11.12 | $11.12 | 500 | — | — |
| 2021-11-17 | $10.89 | $10.89 | 10,200 | — | — |
| 2021-11-16 | $10.82 | $10.82 | 3,200 | — | — |
| 2021-11-15 | $10.21 | $10.21 | 3,000 | — | — |
| 2021-11-12 | $10.16 | $10.16 | 10,700 | — | — |
| 2021-11-11 | $9.93 | $9.93 | 6,000 | — | — |
| 2021-11-10 | $10.00 | $10.00 | 2,100 | — | — |
| 2021-11-09 | $10.06 | $10.06 | 2,700 | — | — |
| 2021-11-08 | $10.33 | $10.33 | 7,800 | — | — |
| 2021-11-05 | $10.30 | $10.30 | 9,100 | — | — |
| 2021-11-04 | $10.70 | $10.70 | 1,500 | — | — |
| 2021-11-03 | $10.95 | $10.95 | 5,300 | — | — |
| 2021-11-02 | $11.22 | $11.22 | 3,200 | — | — |
| 2021-11-01 | $11.36 | $11.36 | 5,400 | — | — |
| 2021-10-29 | $11.57 | $11.57 | 8,200 | — | — |
| 2021-10-28 | $11.59 | $11.59 | 3,800 | — | — |
| 2021-10-27 | $10.94 | $10.94 | 7,500 | — | — |
| 2021-10-26 | $10.87 | $10.87 | 37,100 | — | — |
| 2021-10-25 | $11.00 | $11.00 | 15,200 | — | — |
| 2021-10-22 | $10.53 | $10.53 | 15,500 | — | — |
| 2021-10-21 | $10.85 | $10.85 | 7,400 | — | — |
| 2021-10-20 | $11.05 | $11.05 | 1,800 | — | — |
| 2021-10-19 | $10.79 | $10.79 | 2,100 | — | — |
| 2021-10-18 | $10.93 | $10.93 | 4,000 | — | — |
| 2021-10-15 | $10.92 | $10.92 | 5,900 | — | — |
| 2021-10-14 | $11.00 | $11.00 | 3,900 | — | — |
| 2021-10-13 | $10.67 | $10.67 | 2,800 | — | — |
| 2021-10-12 | $10.52 | $10.52 | 2,600 | — | — |
| 2021-10-11 | $10.54 | $10.54 | 2,400 | — | — |
| 2021-10-08 | $10.58 | $10.58 | 700 | — | — |
| 2021-10-07 | $10.53 | $10.53 | 4,200 | — | — |
| 2021-10-06 | $9.90 | $9.90 | 7,000 | — | — |
| 2021-10-05 | $9.78 | $9.78 | 11,100 | — | — |
| 2021-10-04 | $9.68 | $9.68 | 600 | — | — |
| 2021-10-01 | $9.55 | $9.55 | 7,600 | — | — |
| 2021-09-30 | $8.42 | $8.42 | 5,600 | — | — |
| 2021-09-29 | $8.50 | $8.50 | 7,600 | — | — |
| 2021-09-28 | $8.61 | $8.61 | 18,800 | — | — |
| 2021-09-27 | $9.30 | $9.30 | 7,600 | — | — |
| 2021-09-24 | $8.60 | $8.60 | 18,300 | — | — |
| 2021-09-23 | $9.05 | $9.05 | 3,200 | — | — |
| 2021-09-22 | $9.00 | $9.00 | 300 | — | — |
| 2021-09-21 | $9.10 | $9.10 | 10,600 | — | — |
| 2021-09-20 | $9.41 | $9.41 | 8,600 | — | — |
| 2021-09-17 | $10.39 | $10.39 | 1,900 | — | — |
| 2021-09-16 | $9.79 | $9.79 | 2,300 | — | — |
| 2021-09-15 | $10.12 | $10.12 | 2,100 | — | — |
| 2021-09-14 | $10.39 | $10.39 | 19,000 | — | — |
| 2021-09-13 | $9.65 | $9.65 | 4,300 | — | — |
| 2021-09-10 | $9.82 | $9.82 | 1,300 | — | — |
| 2021-09-09 | $9.69 | $9.69 | 3,100 | — | — |
| 2021-09-08 | $9.65 | $9.65 | 400 | — | — |
| 2021-09-07 | $9.73 | $9.73 | 1,100 | — | — |
| 2021-09-03 | $9.77 | $9.77 | 2,000 | — | — |
| 2021-09-02 | $10.00 | $10.00 | 8,300 | — | — |
| 2021-09-01 | $9.11 | $9.11 | 4,600 | — | — |
| 2021-08-31 | $9.35 | $9.35 | 7,900 | — | — |
| 2021-08-30 | $9.32 | $9.32 | 2,400 | — | — |
| 2021-08-27 | $9.20 | $9.20 | 1,600 | — | — |
| 2021-08-26 | $9.00 | $9.00 | 4,600 | — | — |
| 2021-08-25 | $9.12 | $9.12 | 6,800 | — | — |
| 2021-08-24 | $9.38 | $9.38 | 700 | — | — |
| 2021-08-23 | $8.96 | $8.96 | 5,100 | — | — |
| 2021-08-20 | $8.91 | $8.91 | 15,700 | — | — |
| 2021-08-19 | $9.12 | $9.12 | 7,700 | — | — |
| 2021-08-18 | $9.71 | $9.71 | 1,500 | — | — |
| 2021-08-17 | $10.00 | $10.00 | 7,900 | — | — |
| 2021-08-16 | $10.30 | $10.30 | 1,100 | — | — |
| 2021-08-13 | $10.55 | $10.55 | 600 | — | — |
| 2021-08-12 | $10.62 | $10.62 | 3,000 | — | — |
| 2021-08-11 | $10.50 | $10.50 | 6,700 | — | — |
| 2021-08-10 | $10.75 | $10.75 | 8,300 | — | — |
| 2021-08-09 | $10.50 | $10.50 | 9,500 | — | — |
| 2021-08-06 | $11.69 | $11.69 | 5,600 | — | — |
| 2021-08-05 | $11.68 | $11.68 | 700 | — | — |
| 2021-08-04 | $11.50 | $11.50 | 7,500 | — | — |
| 2021-08-03 | $11.68 | $11.68 | 1,900 | — | — |
| 2021-08-02 | $12.02 | $12.02 | 11,500 | — | — |
| 2021-07-30 | $11.98 | $11.98 | 6,900 | — | — |
| 2021-07-29 | $11.65 | $11.65 | 9,500 | — | — |
| 2021-07-28 | $11.18 | $11.18 | 1,500 | — | — |
| 2021-07-27 | $11.24 | $11.24 | 6,200 | — | — |
| 2021-07-26 | $10.93 | $10.93 | 4,100 | — | — |
| 2021-07-23 | $10.50 | $10.50 | 3,500 | — | — |
| 2021-07-22 | $10.21 | $10.21 | 5,600 | — | — |
| 2021-07-21 | $10.36 | $10.36 | 700 | — | — |
| 2021-07-20 | $9.69 | $9.69 | 3,200 | — | — |
| 2021-07-19 | $9.31 | $9.31 | 20,300 | — | — |
| 2021-07-16 | $10.20 | $10.20 | 42,300 | — | — |
| 2021-07-15 | $10.42 | $10.42 | 900 | — | — |
| 2021-07-14 | $10.08 | $10.08 | 8,700 | — | — |
| 2021-07-13 | $10.19 | $10.19 | 3,400 | — | — |
| 2021-07-12 | $10.61 | $10.61 | 7,600 | — | — |
| 2021-07-09 | $10.54 | $10.54 | 5,000 | — | — |
| 2021-07-08 | $10.05 | $10.05 | 6,600 | — | — |
| 2021-07-07 | $10.11 | $10.11 | 9,700 | — | — |
| 2021-07-06 | $9.60 | $9.60 | 6,500 | — | — |
| 2021-07-02 | $9.61 | $9.61 | 2,600 | — | — |
| 2021-07-01 | $9.53 | $9.53 | 800 | — | — |
| 2021-06-30 | $9.76 | $9.76 | 11,800 | — | — |
| 2021-06-29 | $9.51 | $9.51 | 7,300 | — | — |
| 2021-06-28 | $9.44 | $9.44 | 7,400 | — | — |
| 2021-06-25 | $9.60 | $9.60 | 6,600 | — | — |
| 2021-06-24 | $9.65 | $9.65 | 10,400 | — | — |
| 2021-06-23 | $9.34 | $9.34 | 7,100 | — | — |
| 2021-06-22 | $9.10 | $9.10 | 13,200 | — | — |
| 2021-06-21 | $9.08 | $9.08 | 12,700 | — | — |
| 2021-06-18 | $8.99 | $8.99 | 17,900 | — | — |
| 2021-06-17 | $9.30 | $9.30 | 16,800 | — | — |
| 2021-06-16 | $9.89 | $9.89 | 37,100 | — | — |
| 2021-06-15 | $9.71 | $9.71 | 11,200 | — | — |
| 2021-06-14 | $10.00 | $10.00 | 3,400 | — | — |
| 2021-06-11 | $9.79 | $9.79 | 1,700 | — | — |
| 2021-06-10 | $9.91 | $9.91 | 2,500 | — | — |
| 2021-06-09 | $9.75 | $9.75 | 18,100 | — | — |
| 2021-06-08 | $9.22 | $9.22 | 2,700 | — | — |
| 2021-06-07 | $9.20 | $9.20 | 22,600 | — | — |
| 2021-06-04 | $9.37 | $9.37 | 1,700 | — | — |
| 2021-06-03 | $9.43 | $9.43 | 7,700 | — | — |
| 2021-06-02 | $10.00 | $10.00 | 4,500 | — | — |
| 2021-06-01 | $10.17 | $10.17 | 800 | — | — |
| 2021-05-28 | $10.35 | $10.35 | 13,600 | — | — |
| 2021-05-27 | $10.75 | $10.75 | 62,200 | — | — |
| 2021-05-26 | $10.10 | $10.10 | 11,800 | — | — |
| 2021-05-25 | $9.93 | $9.93 | 14,400 | — | — |
| 2021-05-24 | $9.52 | $9.52 | 2,800 | — | — |
| 2021-05-21 | $9.50 | $9.50 | 3,100 | — | — |
| 2021-05-20 | $9.10 | $9.10 | 8,300 | — | — |
| 2021-05-19 | $8.62 | $8.62 | 10,400 | — | — |
| 2021-05-18 | $9.12 | $9.12 | 5,100 | — | — |
| 2021-05-17 | $8.95 | $8.95 | 8,100 | — | — |
| 2021-05-14 | $8.76 | $8.76 | 2,300 | — | — |
| 2021-05-13 | $8.58 | $8.58 | 8,300 | — | — |
| 2021-05-12 | $8.60 | $8.60 | 7,500 | — | — |
| 2021-05-11 | $9.07 | $9.07 | 4,500 | — | — |
| 2021-05-10 | $9.28 | $9.28 | 13,200 | — | — |
| 2021-05-07 | $9.39 | $9.39 | 11,000 | — | — |
| 2021-05-06 | $9.42 | $9.42 | 71,000 | — | — |
| 2021-05-05 | $8.74 | $8.74 | 51,300 | — | — |
| 2021-05-04 | $8.30 | $8.30 | 21,900 | — | — |
| 2021-05-03 | $8.25 | $8.25 | 19,300 | — | — |
| 2021-04-30 | $8.10 | $8.10 | 17,900 | — | — |
| 2021-04-29 | $7.87 | $7.87 | 7,600 | — | — |
| 2021-04-28 | $7.71 | $7.71 | 33,300 | — | — |
| 2021-04-27 | $7.41 | $7.41 | 3,000 | — | — |
| 2021-04-26 | $7.50 | $7.50 | 44,300 | — | — |
| 2021-04-23 | $7.28 | $7.28 | 2,800 | — | — |
| 2021-04-22 | $7.25 | $7.25 | 11,100 | — | — |
| 2021-04-21 | $7.27 | $7.27 | 23,700 | — | — |
| 2021-04-20 | $7.01 | $7.01 | 9,200 | — | — |
| 2021-04-19 | $7.42 | $7.42 | 15,100 | — | — |
| 2021-04-16 | $7.39 | $7.39 | 3,300 | — | — |
| 2021-04-15 | $7.59 | $7.59 | 16,000 | — | — |
| 2021-04-14 | $7.26 | $7.26 | 5,900 | — | — |
| 2021-04-13 | $6.98 | $6.98 | 5,300 | — | — |
| 2021-04-12 | $6.88 | $6.88 | 14,000 | — | — |
| 2021-04-09 | $7.11 | $7.11 | 23,400 | — | — |
| 2021-04-08 | $7.19 | $7.19 | 5,700 | — | — |
| 2021-04-07 | $7.21 | $7.21 | 1,500 | — | — |
| 2021-04-06 | $7.25 | $7.25 | 10,600 | — | — |
| 2021-04-05 | $7.56 | $7.56 | 14,000 | — | — |
| 2021-04-01 | $7.51 | $7.51 | 16,500 | — | — |
| 2021-03-31 | $6.91 | $6.91 | 5,100 | — | — |
| 2021-03-30 | $6.82 | $6.82 | 9,600 | — | — |
| 2021-03-29 | $6.78 | $6.78 | 1,600 | — | — |
| 2021-03-26 | $6.47 | $6.47 | 700 | — | — |
| 2021-03-25 | $6.45 | $6.45 | 8,200 | — | — |
| 2021-03-24 | $6.60 | $6.60 | 3,500 | — | — |
| 2021-03-23 | $6.71 | $6.71 | 7,500 | — | — |
| 2021-03-22 | $6.94 | $6.94 | 34,600 | — | — |
| 2021-03-19 | $6.60 | $6.60 | 4,800 | — | — |
| 2021-03-18 | $6.53 | $6.53 | 4,200 | — | — |
| 2021-03-17 | $6.60 | $6.60 | 1,600 | — | — |
| 2021-03-16 | $6.05 | $6.05 | 6,700 | — | — |
| 2021-03-15 | $5.77 | $5.77 | 5,000 | — | — |
| 2021-03-12 | $5.76 | $5.76 | 1,600 | — | — |
| 2021-03-11 | $5.73 | $5.73 | 2,400 | — | — |
| 2021-03-10 | $5.50 | $5.50 | 2,800 | — | — |
| 2021-03-09 | $5.42 | $5.42 | 1,300 | — | — |
| 2021-03-08 | $5.30 | $5.30 | 3,400 | — | — |
| 2021-03-05 | $5.30 | $5.30 | 5,300 | — | — |
| 2021-03-04 | $5.25 | $5.25 | 3,300 | — | — |
| 2021-03-03 | $5.51 | $5.51 | 7,900 | — | — |
| 2021-03-02 | $5.58 | $5.58 | 3,700 | — | — |
| 2021-03-01 | $5.54 | $5.54 | 4,600 | — | — |
| 2021-02-26 | $5.67 | $5.67 | 3,300 | — | — |
| 2021-02-25 | $5.68 | $5.68 | 5,300 | — | — |
| 2021-02-24 | $5.89 | $5.89 | 10,900 | — | — |
| 2021-02-23 | $5.77 | $5.77 | 9,700 | — | — |
| 2021-02-22 | $5.75 | $5.75 | 5,700 | — | — |
| 2021-02-19 | $5.75 | $5.75 | 9,300 | — | — |
| 2021-02-18 | $5.25 | $5.25 | 3,000 | — | — |
| 2021-02-17 | $5.40 | $5.40 | 10,600 | — | — |
| 2021-02-16 | $5.35 | $5.35 | 17,300 | — | — |
| 2021-02-12 | $4.75 | $4.75 | 8,900 | — | — |
| 2021-02-11 | $4.67 | $4.67 | 5,200 | — | — |
| 2021-02-10 | $4.66 | $4.66 | 6,500 | — | — |
| 2021-02-09 | $4.68 | $4.68 | 8,000 | — | — |
| 2021-02-08 | $4.80 | $4.80 | 15,200 | — | — |
| 2021-02-05 | $5.10 | $5.10 | 17,400 | — | — |
| 2021-02-04 | $4.78 | $4.78 | 2,500 | — | — |
| 2021-02-03 | $5.00 | $5.00 | 3,900 | — | — |
| 2021-02-02 | $4.61 | $4.61 | 700 | — | — |
| 2021-02-01 | $4.66 | $4.66 | 8,600 | — | — |
| 2021-01-29 | $4.84 | $4.84 | 8,800 | — | — |
| 2021-01-28 | $4.68 | $4.68 | 4,200 | — | — |
| 2021-01-27 | $4.62 | $4.62 | 9,200 | — | — |
| 2021-01-26 | $4.85 | $4.85 | 18,700 | — | — |
| 2021-01-25 | $5.06 | $5.06 | 4,700 | — | — |
| 2021-01-22 | $5.19 | $5.19 | 2,300 | — | — |
| 2021-01-21 | $5.27 | $5.27 | 2,200 | — | — |
| 2021-01-20 | $5.17 | $5.17 | 2,400 | — | — |
| 2021-01-19 | $5.19 | $5.19 | 3,500 | — | — |
| 2021-01-15 | $5.23 | $5.23 | 36,200 | — | — |
| 2021-01-14 | $5.42 | $5.42 | 31,000 | — | — |
| 2021-01-13 | $5.30 | $5.30 | 5,000 | — | — |
| 2021-01-12 | $5.15 | $5.15 | 7,200 | — | — |
| 2021-01-11 | $5.14 | $5.14 | 3,400 | — | — |
| 2021-01-08 | $5.48 | $5.48 | 9,400 | — | — |
| 2021-01-07 | $5.47 | $5.47 | 14,800 | — | — |
| 2021-01-06 | $5.30 | $5.30 | 46,700 | — | — |
| 2021-01-05 | $5.21 | $5.21 | 40,600 | — | — |
| 2021-01-04 | $4.80 | $4.80 | 21,600 | — | — |