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
- 2020-06-10 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 | $6.59 | $6.59 | 627,300 | — | — |
| 2021-12-30 | $5.10 | $5.10 | 370,000 | — | — |
| 2021-12-29 | $4.40 | $4.40 | 155,500 | — | — |
| 2021-12-28 | $3.81 | $3.81 | 199,800 | — | — |
| 2021-12-27 | $3.51 | $3.51 | 192,400 | — | — |
| 2021-12-23 | $3.30 | $3.30 | 402,300 | — | — |
| 2021-12-22 | $3.03 | $3.03 | 173,100 | — | — |
| 2021-12-21 | $2.81 | $2.81 | 166,500 | — | — |
| 2021-12-20 | $2.67 | $2.67 | 202,600 | — | — |
| 2021-12-17 | $2.47 | $2.47 | 122,200 | — | — |
| 2021-12-16 | $2.48 | $2.48 | 119,500 | — | — |
| 2021-12-15 | $2.30 | $2.30 | 102,200 | — | — |
| 2021-12-14 | $2.49 | $2.49 | 63,400 | — | — |
| 2021-12-13 | $2.61 | $2.61 | 55,100 | — | — |
| 2021-12-10 | $2.67 | $2.67 | 60,100 | — | — |
| 2021-12-09 | $2.70 | $2.70 | 60,100 | — | — |
| 2021-12-08 | $2.60 | $2.60 | 65,400 | — | — |
| 2021-12-07 | $2.36 | $2.36 | 211,800 | — | — |
| 2021-12-06 | $2.31 | $2.31 | 197,500 | — | — |
| 2021-12-03 | $2.80 | $2.80 | 2,263,000 | — | — |
| 2021-12-02 | $2.40 | $2.40 | 62,300 | — | — |
| 2021-12-01 | $2.66 | $2.66 | 49,300 | — | — |
| 2021-11-30 | $2.66 | $2.66 | 58,500 | — | — |
| 2021-11-29 | $2.48 | $2.48 | 66,000 | — | — |
| 2021-11-26 | $2.81 | $2.81 | 58,800 | — | — |
| 2021-11-24 | $2.89 | $2.89 | 74,500 | — | — |
| 2021-11-23 | $2.83 | $2.83 | 56,500 | — | — |
| 2021-11-22 | $2.68 | $2.68 | 33,300 | — | — |
| 2021-11-19 | $2.75 | $2.75 | 43,800 | — | — |
| 2021-11-18 | $2.51 | $2.51 | 68,500 | — | — |
| 2021-11-17 | $2.80 | $2.80 | 51,800 | — | — |
| 2021-11-16 | $2.92 | $2.92 | 47,800 | — | — |
| 2021-11-15 | $2.97 | $2.97 | 55,400 | — | — |
| 2021-11-12 | $2.84 | $2.84 | 35,300 | — | — |
| 2021-11-11 | $2.79 | $2.79 | 19,800 | — | — |
| 2021-11-10 | $2.88 | $2.88 | 44,600 | — | — |
| 2021-11-09 | $2.91 | $2.91 | 16,800 | — | — |
| 2021-11-08 | $2.98 | $2.98 | 41,000 | — | — |
| 2021-11-05 | $2.77 | $2.77 | 39,300 | — | — |
| 2021-11-04 | $2.96 | $2.96 | 11,200 | — | — |
| 2021-11-03 | $3.05 | $3.05 | 41,500 | — | — |
| 2021-11-02 | $3.00 | $3.00 | 28,100 | — | — |
| 2021-11-01 | $3.17 | $3.17 | 62,900 | — | — |
| 2021-10-29 | $3.13 | $3.13 | 154,500 | — | — |
| 2021-10-28 | $3.18 | $3.18 | 247,600 | — | — |
| 2021-10-27 | $3.00 | $3.00 | 74,400 | — | — |
| 2021-10-26 | $2.95 | $2.95 | 57,900 | — | — |
| 2021-10-25 | $2.94 | $2.94 | 132,000 | — | — |
| 2021-10-22 | $2.76 | $2.76 | 171,000 | — | — |
| 2021-10-21 | $3.12 | $3.12 | 1,502,100 | — | — |
| 2021-10-20 | $3.71 | $3.71 | 21,600 | — | — |
| 2021-10-19 | $3.79 | $3.79 | 48,100 | — | — |
| 2021-10-18 | $3.88 | $3.88 | 153,800 | — | — |
| 2021-10-15 | $3.97 | $3.97 | 126,100 | — | — |
| 2021-10-14 | $3.85 | $3.85 | 22,500 | — | — |
| 2021-10-13 | $3.97 | $3.97 | 22,700 | — | — |
| 2021-10-12 | $3.84 | $3.84 | 21,500 | — | — |
| 2021-10-11 | $4.09 | $4.09 | 23,900 | — | — |
| 2021-10-08 | $4.25 | $4.25 | 25,300 | — | — |
| 2021-10-07 | $4.49 | $4.49 | 36,400 | — | — |
| 2021-10-06 | $4.22 | $4.22 | 36,700 | — | — |
| 2021-10-05 | $4.33 | $4.33 | 53,200 | — | — |
| 2021-10-04 | $4.54 | $4.54 | 37,100 | — | — |
| 2021-10-01 | $4.63 | $4.63 | 39,100 | — | — |
| 2021-09-30 | $4.35 | $4.35 | 45,700 | — | — |
| 2021-09-29 | $4.01 | $4.01 | 75,000 | — | — |
| 2021-09-28 | $4.55 | $4.55 | 77,400 | — | — |
| 2021-09-27 | $4.83 | $4.83 | 49,800 | — | — |
| 2021-09-24 | $4.97 | $4.97 | 76,300 | — | — |
| 2021-09-23 | $4.83 | $4.83 | 47,000 | — | — |
| 2021-09-22 | $5.11 | $5.11 | 58,400 | — | — |
| 2021-09-21 | $5.08 | $5.08 | 215,200 | — | — |
| 2021-09-20 | $6.15 | $6.15 | 2,502,200 | — | — |
| 2021-09-17 | $5.39 | $5.39 | 82,000 | — | — |
| 2021-09-16 | $5.90 | $5.90 | 89,300 | — | — |
| 2021-09-15 | $6.27 | $6.27 | 39,400 | — | — |
| 2021-09-14 | $6.50 | $6.50 | 101,800 | — | — |
| 2021-09-13 | $7.30 | $7.30 | 92,800 | — | — |
| 2021-09-10 | $7.49 | $7.49 | 83,400 | — | — |
| 2021-09-09 | $7.60 | $7.60 | 64,000 | — | — |
| 2021-09-08 | $7.43 | $7.43 | 139,600 | — | — |
| 2021-09-07 | $7.39 | $7.39 | 113,800 | — | — |
| 2021-09-03 | $7.36 | $7.36 | 65,100 | — | — |
| 2021-09-02 | $7.34 | $7.34 | 62,500 | — | — |
| 2021-09-01 | $6.70 | $6.70 | 99,300 | — | — |
| 2021-08-31 | $6.71 | $6.71 | 59,100 | — | — |
| 2021-08-30 | $6.36 | $6.36 | 104,300 | — | — |
| 2021-08-27 | $6.36 | $6.36 | 66,300 | — | — |
| 2021-08-26 | $6.40 | $6.40 | 167,200 | — | — |
| 2021-08-25 | $6.76 | $6.76 | 115,800 | — | — |
| 2021-08-24 | $6.39 | $6.39 | 112,100 | — | — |
| 2021-08-23 | $6.27 | $6.27 | 114,600 | — | — |
| 2021-08-20 | $6.02 | $6.02 | 115,900 | — | — |
| 2021-08-19 | $6.00 | $6.00 | 126,200 | — | — |
| 2021-08-18 | $6.25 | $6.25 | 161,800 | — | — |
| 2021-08-17 | $6.52 | $6.52 | 103,600 | — | — |
| 2021-08-16 | $6.34 | $6.34 | 125,200 | — | — |
| 2021-08-13 | $6.18 | $6.18 | 113,300 | — | — |
| 2021-08-12 | $6.89 | $6.89 | 108,800 | — | — |
| 2021-08-11 | $7.20 | $7.20 | 103,700 | — | — |
| 2021-08-10 | $7.48 | $7.48 | 103,900 | — | — |
| 2021-08-09 | $7.70 | $7.70 | 117,000 | — | — |
| 2021-08-06 | $7.65 | $7.65 | 94,100 | — | — |
| 2021-08-05 | $7.27 | $7.27 | 52,500 | — | — |
| 2021-08-04 | $7.05 | $7.05 | 58,600 | — | — |
| 2021-08-03 | $7.33 | $7.33 | 76,200 | — | — |
| 2021-08-02 | $7.12 | $7.12 | 57,200 | — | — |
| 2021-07-30 | $7.29 | $7.29 | 59,800 | — | — |
| 2021-07-29 | $7.14 | $7.14 | 80,700 | — | — |
| 2021-07-28 | $7.20 | $7.20 | 59,300 | — | — |
| 2021-07-27 | $6.59 | $6.59 | 72,100 | — | — |
| 2021-07-26 | $7.52 | $7.52 | 62,600 | — | — |
| 2021-07-23 | $7.83 | $7.83 | 57,400 | — | — |
| 2021-07-22 | $8.90 | $8.90 | 50,000 | — | — |
| 2021-07-21 | $9.41 | $9.41 | 108,200 | — | — |
| 2021-07-20 | $9.34 | $9.34 | 52,200 | — | — |
| 2021-07-19 | $9.09 | $9.09 | 81,700 | — | — |
| 2021-07-16 | $9.24 | $9.24 | 1,200 | — | — |
| 2021-07-15 | $9.00 | $9.00 | 7,200 | — | — |
| 2021-07-14 | $9.20 | $9.20 | 4,900 | — | — |
| 2021-07-13 | $9.40 | $9.40 | 8,100 | — | — |
| 2021-07-12 | $9.66 | $9.66 | 13,600 | — | — |
| 2021-07-09 | $9.51 | $9.51 | 26,000 | — | — |
| 2021-07-08 | $9.67 | $9.67 | 20,600 | — | — |
| 2021-07-07 | $9.25 | $9.25 | 18,900 | — | — |
| 2021-07-06 | $9.69 | $9.69 | 7,000 | — | — |
| 2021-07-02 | $10.29 | $10.29 | 5,300 | — | — |
| 2021-07-01 | $10.10 | $10.10 | 1,300 | — | — |
| 2021-06-30 | $10.00 | $10.00 | 46,200 | — | — |
| 2021-06-29 | $10.51 | $10.51 | 3,000 | — | — |
| 2021-06-28 | $10.57 | $10.57 | 3,800 | — | — |
| 2021-06-25 | $10.80 | $10.80 | 4,300 | — | — |
| 2021-06-24 | $10.80 | $10.80 | 1,500 | — | — |
| 2021-06-23 | $10.81 | $10.81 | 4,700 | — | — |
| 2021-06-22 | $10.95 | $10.95 | 3,400 | — | — |
| 2021-06-21 | $10.99 | $10.99 | 2,500 | — | — |
| 2021-06-18 | $10.87 | $10.87 | 1,900 | — | — |
| 2021-06-17 | $11.00 | $11.00 | 9,600 | — | — |
| 2021-06-16 | $10.88 | $10.88 | 17,400 | — | — |
| 2021-06-15 | $11.18 | $11.18 | 9,700 | — | — |
| 2021-06-14 | $11.07 | $11.07 | 7,300 | — | — |
| 2021-06-11 | $11.43 | $11.43 | 18,600 | — | — |
| 2021-06-10 | $10.99 | $10.99 | 8,400 | — | — |
| 2021-06-09 | $10.95 | $10.95 | 12,600 | — | — |
| 2021-06-08 | $10.97 | $10.97 | 43,400 | — | — |
| 2021-06-07 | $11.30 | $11.30 | 7,500 | — | — |
| 2021-06-04 | $11.53 | $11.53 | 2,800 | — | — |
| 2021-06-03 | $11.39 | $11.39 | 1,500 | — | — |
| 2021-06-02 | $11.32 | $11.32 | 5,400 | — | — |
| 2021-06-01 | $11.00 | $11.00 | 12,100 | — | — |
| 2021-05-28 | $11.65 | $11.65 | 24,400 | — | — |
| 2021-05-27 | $11.88 | $11.88 | 46,600 | — | — |
| 2021-05-26 | $12.70 | $12.70 | 98,900 | — | — |
| 2021-05-25 | $10.40 | $10.40 | 449,900 | — | — |
| 2021-05-24 | $11.14 | $11.14 | 4,200 | — | — |
| 2021-05-21 | $10.96 | $10.96 | 1,700 | — | — |
| 2021-05-20 | $10.60 | $10.60 | 1,200 | — | — |
| 2021-05-19 | $10.53 | $10.53 | 800 | — | — |
| 2021-05-18 | $11.02 | $11.02 | 2,600 | — | — |
| 2021-05-17 | $11.46 | $11.46 | 1,000 | — | — |
| 2021-05-14 | $10.64 | $10.64 | 13,500 | — | — |
| 2021-05-13 | $10.52 | $10.52 | 27,000 | — | — |
| 2021-05-12 | $11.05 | $11.05 | 21,700 | — | — |
| 2021-05-11 | $11.60 | $11.60 | 16,700 | — | — |
| 2021-05-10 | $12.99 | $12.99 | 104,400 | — | — |
| 2021-05-07 | $10.70 | $10.70 | 0 | — | — |
| 2021-05-06 | $10.70 | $10.70 | 3,300 | — | — |
| 2021-05-05 | $10.60 | $10.60 | 0 | — | — |
| 2021-05-04 | $10.60 | $10.60 | 2,000 | — | — |
| 2021-05-03 | $10.79 | $10.79 | 5,000 | — | — |
| 2021-04-30 | $10.65 | $10.65 | 15,800 | — | — |
| 2021-04-29 | $11.75 | $11.75 | 10,600 | — | — |
| 2021-04-28 | $12.68 | $12.68 | 15,800 | — | — |
| 2021-04-27 | $12.05 | $12.05 | 21,100 | — | — |
| 2021-04-26 | $13.36 | $13.36 | 43,600 | — | — |
| 2021-04-23 | $13.29 | $13.29 | 71,800 | — | — |
| 2021-04-22 | $12.20 | $12.20 | 58,800 | — | — |
| 2021-04-21 | $10.16 | $10.16 | 700 | — | — |
| 2021-04-20 | $9.97 | $9.97 | 600 | — | — |
| 2021-04-19 | $9.86 | $9.86 | 7,700 | — | — |
| 2021-04-16 | $10.31 | $10.31 | 700 | — | — |
| 2021-04-15 | $10.45 | $10.45 | 1,600 | — | — |
| 2021-04-14 | $9.83 | $9.83 | 3,500 | — | — |
| 2021-04-13 | $10.30 | $10.30 | 10,900 | — | — |
| 2021-04-12 | $10.30 | $10.30 | 2,100 | — | — |
| 2021-04-09 | $10.31 | $10.31 | 900 | — | — |
| 2021-04-08 | $10.49 | $10.49 | 16,200 | — | — |
| 2021-04-07 | $10.53 | $10.53 | 4,200 | — | — |
| 2021-04-06 | $10.85 | $10.85 | 400 | — | — |
| 2021-04-05 | $10.57 | $10.57 | 1,600 | — | — |
| 2021-04-01 | $10.90 | $10.90 | 6,900 | — | — |
| 2021-03-31 | $10.55 | $10.55 | 19,700 | — | — |
| 2021-03-30 | $11.54 | $11.54 | 3,500 | — | — |
| 2021-03-29 | $12.18 | $12.18 | 13,600 | — | — |
| 2021-03-26 | $12.10 | $12.10 | 31,500 | — | — |
| 2021-03-25 | $10.89 | $10.89 | 28,400 | — | — |
| 2021-03-24 | $10.06 | $10.06 | 40,800 | — | — |
| 2021-03-23 | $10.04 | $10.04 | 38,400 | — | — |
| 2021-03-22 | $10.11 | $10.11 | 3,200 | — | — |
| 2021-03-19 | $10.60 | $10.60 | 1,300 | — | — |
| 2021-03-18 | $10.49 | $10.49 | 9,500 | — | — |
| 2021-03-17 | $10.37 | $10.37 | 2,600 | — | — |
| 2021-03-16 | $10.68 | $10.68 | 700 | — | — |
| 2021-03-15 | $10.65 | $10.65 | 4,100 | — | — |
| 2021-03-12 | $10.40 | $10.40 | 1,200 | — | — |
| 2021-03-11 | $10.80 | $10.80 | 12,600 | — | — |
| 2021-03-10 | $11.17 | $11.17 | 3,400 | — | — |
| 2021-03-09 | $10.75 | $10.75 | 800 | — | — |
| 2021-03-08 | $10.40 | $10.40 | 3,700 | — | — |
| 2021-03-05 | $10.40 | $10.40 | 3,600 | — | — |
| 2021-03-04 | $10.95 | $10.95 | 4,000 | — | — |
| 2021-03-03 | $11.18 | $11.18 | 2,600 | — | — |
| 2021-03-02 | $11.36 | $11.36 | 4,100 | — | — |
| 2021-03-01 | $11.03 | $11.03 | 2,100 | — | — |
| 2021-02-26 | $11.80 | $11.80 | 1,500 | — | — |
| 2021-02-25 | $12.19 | $12.19 | 4,600 | — | — |
| 2021-02-24 | $12.01 | $12.01 | 10,600 | — | — |
| 2021-02-23 | $12.04 | $12.04 | 11,900 | — | — |
| 2021-02-22 | $12.99 | $12.99 | 7,100 | — | — |
| 2021-02-19 | $13.55 | $13.55 | 7,100 | — | — |
| 2021-02-18 | $13.22 | $13.22 | 7,100 | — | — |
| 2021-02-17 | $13.85 | $13.85 | 21,000 | — | — |
| 2021-02-16 | $13.00 | $13.00 | 59,100 | — | — |
| 2021-02-12 | $12.75 | $12.75 | 126,100 | — | — |
| 2021-02-11 | $12.02 | $12.02 | 24,300 | — | — |
| 2021-02-10 | $11.18 | $11.18 | 9,400 | — | — |
| 2021-02-09 | $10.89 | $10.89 | 20,400 | — | — |
| 2021-02-08 | $10.97 | $10.97 | 17,000 | — | — |
| 2021-02-05 | $10.60 | $10.60 | 34,900 | — | — |
| 2021-02-04 | $10.63 | $10.63 | 21,600 | — | — |
| 2021-02-03 | $10.40 | $10.40 | 32,300 | — | — |
| 2021-02-02 | $10.22 | $10.22 | 33,000 | — | — |
| 2021-02-01 | $10.30 | $10.30 | 30,700 | — | — |
| 2021-01-29 | $10.51 | $10.51 | 29,000 | — | — |
| 2021-01-28 | $10.61 | $10.61 | 29,900 | — | — |
| 2021-01-27 | $10.80 | $10.80 | 38,200 | — | — |
| 2021-01-26 | $10.62 | $10.62 | 36,200 | — | — |
| 2021-01-25 | $10.38 | $10.38 | 33,900 | — | — |
| 2021-01-22 | $10.38 | $10.38 | 35,900 | — | — |
| 2021-01-21 | $10.13 | $10.13 | 31,700 | — | — |
| 2021-01-20 | $10.11 | $10.11 | 31,700 | — | — |
| 2021-01-19 | $10.16 | $10.16 | 23,500 | — | — |
| 2021-01-15 | $10.30 | $10.30 | 37,300 | — | — |
| 2021-01-14 | $10.41 | $10.41 | 41,600 | — | — |
| 2021-01-13 | $10.25 | $10.25 | 34,700 | — | — |
| 2021-01-12 | $10.40 | $10.40 | 34,400 | — | — |
| 2021-01-11 | $10.53 | $10.53 | 41,000 | — | — |
| 2021-01-08 | $10.79 | $10.79 | 39,900 | — | — |
| 2021-01-07 | $10.28 | $10.28 | 49,100 | — | — |
| 2021-01-06 | $10.69 | $10.69 | 46,800 | — | — |
| 2021-01-05 | $10.87 | $10.87 | 40,500 | — | — |
| 2021-01-04 | $11.00 | $11.00 | 40,200 | — | — |