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
- 2019-08-09 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 | $5.22 | $5.22 | 96,700 | — | — |
| 2021-12-30 | $5.52 | $5.52 | 98,500 | — | — |
| 2021-12-29 | $5.44 | $5.44 | 94,200 | — | — |
| 2021-12-28 | $5.60 | $5.60 | 57,000 | — | — |
| 2021-12-27 | $5.66 | $5.66 | 53,900 | — | — |
| 2021-12-23 | $5.59 | $5.59 | 81,500 | — | — |
| 2021-12-22 | $5.57 | $5.57 | 65,800 | — | — |
| 2021-12-21 | $5.60 | $5.60 | 108,600 | — | — |
| 2021-12-20 | $5.42 | $5.42 | 115,100 | — | — |
| 2021-12-17 | $5.53 | $5.53 | 177,000 | — | — |
| 2021-12-16 | $5.51 | $5.51 | 160,700 | — | — |
| 2021-12-15 | $5.44 | $5.44 | 157,200 | — | — |
| 2021-12-14 | $5.44 | $5.44 | 113,200 | — | — |
| 2021-12-13 | $5.46 | $5.46 | 156,400 | — | — |
| 2021-12-10 | $5.45 | $5.45 | 53,200 | — | — |
| 2021-12-09 | $5.60 | $5.60 | 87,900 | — | — |
| 2021-12-08 | $5.60 | $5.60 | 79,000 | — | — |
| 2021-12-07 | $5.59 | $5.59 | 83,300 | — | — |
| 2021-12-06 | $5.53 | $5.53 | 70,200 | — | — |
| 2021-12-03 | $5.23 | $5.23 | 117,800 | — | — |
| 2021-12-02 | $5.22 | $5.22 | 89,600 | — | — |
| 2021-12-01 | $4.98 | $4.98 | 80,700 | — | — |
| 2021-11-30 | $5.05 | $5.05 | 133,900 | — | — |
| 2021-11-29 | $5.14 | $5.14 | 108,100 | — | — |
| 2021-11-26 | $5.23 | $5.23 | 130,500 | — | — |
| 2021-11-24 | $5.40 | $5.40 | 43,800 | — | — |
| 2021-11-23 | $5.37 | $5.37 | 107,900 | — | — |
| 2021-11-22 | $5.41 | $5.41 | 120,800 | — | — |
| 2021-11-19 | $5.45 | $5.45 | 88,600 | — | — |
| 2021-11-18 | $5.57 | $5.57 | 121,400 | — | — |
| 2021-11-17 | $5.56 | $5.56 | 70,700 | — | — |
| 2021-11-16 | $5.67 | $5.67 | 73,100 | — | — |
| 2021-11-15 | $5.73 | $5.73 | 84,400 | — | — |
| 2021-11-12 | $5.69 | $5.69 | 40,900 | — | — |
| 2021-11-11 | $5.75 | $5.75 | 76,500 | — | — |
| 2021-11-10 | $5.80 | $5.80 | 73,100 | — | — |
| 2021-11-09 | $6.08 | $6.08 | 141,100 | — | — |
| 2021-11-08 | $6.07 | $6.07 | 129,700 | — | — |
| 2021-11-05 | $6.08 | $6.08 | 215,600 | — | — |
| 2021-11-04 | $5.70 | $5.70 | 107,000 | — | — |
| 2021-11-03 | $5.82 | $5.82 | 107,200 | — | — |
| 2021-11-02 | $5.64 | $5.64 | 216,300 | — | — |
| 2021-11-01 | $5.85 | $5.85 | 71,100 | — | — |
| 2021-10-29 | $5.73 | $5.73 | 43,200 | — | — |
| 2021-10-28 | $5.72 | $5.72 | 54,800 | — | — |
| 2021-10-27 | $5.60 | $5.60 | 66,700 | — | — |
| 2021-10-26 | $5.81 | $5.81 | 113,400 | — | — |
| 2021-10-25 | $5.92 | $5.92 | 77,200 | — | — |
| 2021-10-22 | $5.78 | $5.78 | 79,700 | — | — |
| 2021-10-21 | $5.83 | $5.83 | 60,500 | — | — |
| 2021-10-20 | $5.71 | $5.71 | 54,300 | — | — |
| 2021-10-19 | $5.68 | $5.68 | 68,400 | — | — |
| 2021-10-18 | $5.68 | $5.68 | 78,400 | — | — |
| 2021-10-15 | $5.77 | $5.77 | 109,900 | — | — |
| 2021-10-14 | $5.77 | $5.77 | 91,600 | — | — |
| 2021-10-13 | $5.65 | $5.65 | 74,800 | — | — |
| 2021-10-12 | $5.53 | $5.53 | 88,600 | — | — |
| 2021-10-11 | $5.58 | $5.58 | 64,600 | — | — |
| 2021-10-08 | $5.53 | $5.53 | 76,600 | — | — |
| 2021-10-07 | $5.54 | $5.54 | 630,000 | — | — |
| 2021-10-06 | $5.39 | $5.39 | 75,300 | — | — |
| 2021-10-05 | $5.50 | $5.50 | 82,200 | — | — |
| 2021-10-04 | $5.55 | $5.55 | 115,900 | — | — |
| 2021-10-01 | $5.61 | $5.61 | 76,400 | — | — |
| 2021-09-30 | $5.55 | $5.55 | 88,900 | — | — |
| 2021-09-29 | $5.67 | $5.67 | 103,700 | — | — |
| 2021-09-28 | $5.70 | $5.70 | 134,400 | — | — |
| 2021-09-27 | $5.98 | $5.98 | 103,900 | — | — |
| 2021-09-24 | $5.99 | $5.99 | 59,300 | — | — |
| 2021-09-23 | $6.10 | $6.10 | 93,500 | — | — |
| 2021-09-22 | $5.91 | $5.91 | 96,500 | — | — |
| 2021-09-21 | $5.92 | $5.92 | 105,600 | — | — |
| 2021-09-20 | $5.88 | $5.88 | 150,900 | — | — |
| 2021-09-17 | $5.98 | $5.98 | 490,900 | — | — |
| 2021-09-16 | $6.00 | $6.00 | 109,900 | — | — |
| 2021-09-15 | $6.15 | $6.15 | 62,200 | — | — |
| 2021-09-14 | $6.13 | $6.13 | 86,800 | — | — |
| 2021-09-13 | $6.17 | $6.17 | 39,000 | — | — |
| 2021-09-10 | $6.22 | $6.22 | 74,900 | — | — |
| 2021-09-09 | $6.31 | $6.31 | 88,900 | — | — |
| 2021-09-08 | $6.35 | $6.35 | 64,000 | — | — |
| 2021-09-07 | $6.41 | $6.41 | 268,700 | — | — |
| 2021-09-03 | $6.61 | $6.61 | 79,100 | — | — |
| 2021-09-02 | $6.63 | $6.63 | 83,800 | — | — |
| 2021-09-01 | $6.33 | $6.33 | 45,900 | — | — |
| 2021-08-31 | $6.41 | $6.41 | 69,900 | — | — |
| 2021-08-30 | $6.26 | $6.26 | 49,400 | — | — |
| 2021-08-27 | $6.24 | $6.24 | 121,800 | — | — |
| 2021-08-26 | $6.21 | $6.21 | 104,200 | — | — |
| 2021-08-25 | $6.25 | $6.25 | 61,200 | — | — |
| 2021-08-24 | $6.53 | $6.53 | 85,100 | — | — |
| 2021-08-23 | $6.45 | $6.45 | 51,800 | — | — |
| 2021-08-20 | $6.38 | $6.38 | 97,300 | — | — |
| 2021-08-19 | $6.20 | $6.20 | 86,400 | — | — |
| 2021-08-18 | $6.25 | $6.25 | 68,000 | — | — |
| 2021-08-17 | $6.26 | $6.26 | 109,300 | — | — |
| 2021-08-16 | $6.44 | $6.44 | 122,700 | — | — |
| 2021-08-13 | $6.53 | $6.53 | 77,500 | — | — |
| 2021-08-12 | $6.54 | $6.54 | 109,100 | — | — |
| 2021-08-11 | $6.85 | $6.85 | 84,600 | — | — |
| 2021-08-10 | $6.82 | $6.82 | 98,700 | — | — |
| 2021-08-09 | $6.97 | $6.97 | 179,000 | — | — |
| 2021-08-06 | $6.61 | $6.61 | 102,400 | — | — |
| 2021-08-05 | $6.67 | $6.67 | 161,200 | — | — |
| 2021-08-04 | $6.62 | $6.62 | 157,500 | — | — |
| 2021-08-03 | $6.77 | $6.77 | 181,500 | — | — |
| 2021-08-02 | $6.90 | $6.90 | 203,500 | — | — |
| 2021-07-30 | $6.96 | $6.96 | 149,000 | — | — |
| 2021-07-29 | $6.97 | $6.97 | 133,500 | — | — |
| 2021-07-28 | $6.89 | $6.89 | 111,500 | — | — |
| 2021-07-27 | $6.73 | $6.73 | 150,300 | — | — |
| 2021-07-26 | $6.71 | $6.71 | 201,400 | — | — |
| 2021-07-23 | $6.90 | $6.90 | 106,300 | — | — |
| 2021-07-22 | $6.73 | $6.73 | 100,800 | — | — |
| 2021-07-21 | $6.81 | $6.81 | 92,600 | — | — |
| 2021-07-20 | $6.66 | $6.66 | 156,900 | — | — |
| 2021-07-19 | $6.50 | $6.50 | 216,800 | — | — |
| 2021-07-16 | $6.58 | $6.58 | 168,700 | — | — |
| 2021-07-15 | $6.77 | $6.77 | 260,800 | — | — |
| 2021-07-14 | $6.93 | $6.93 | 105,600 | — | — |
| 2021-07-13 | $6.91 | $6.91 | 121,800 | — | — |
| 2021-07-12 | $7.04 | $7.04 | 70,300 | — | — |
| 2021-07-09 | $7.12 | $7.12 | 186,400 | — | — |
| 2021-07-08 | $7.15 | $7.15 | 121,300 | — | — |
| 2021-07-07 | $7.08 | $7.08 | 226,900 | — | — |
| 2021-07-06 | $7.25 | $7.25 | 129,400 | — | — |
| 2021-07-02 | $7.23 | $7.23 | 111,700 | — | — |
| 2021-07-01 | $7.40 | $7.40 | 270,100 | — | — |
| 2021-06-30 | $7.15 | $7.15 | 241,200 | — | — |
| 2021-06-29 | $7.43 | $7.43 | 125,000 | — | — |
| 2021-06-28 | $7.46 | $7.46 | 88,900 | — | — |
| 2021-06-25 | $7.50 | $7.50 | 1,364,600 | — | — |
| 2021-06-24 | $7.31 | $7.31 | 139,300 | — | — |
| 2021-06-23 | $7.30 | $7.30 | 102,800 | — | — |
| 2021-06-22 | $7.27 | $7.27 | 114,500 | — | — |
| 2021-06-21 | $7.40 | $7.40 | 122,000 | — | — |
| 2021-06-18 | $7.31 | $7.31 | 115,900 | — | — |
| 2021-06-17 | $7.47 | $7.47 | 136,400 | — | — |
| 2021-06-16 | $7.40 | $7.40 | 106,800 | — | — |
| 2021-06-15 | $7.53 | $7.53 | 94,900 | — | — |
| 2021-06-14 | $7.57 | $7.57 | 152,800 | — | — |
| 2021-06-11 | $7.51 | $7.51 | 101,600 | — | — |
| 2021-06-10 | $7.35 | $7.35 | 150,400 | — | — |
| 2021-06-09 | $7.42 | $7.42 | 362,100 | — | — |
| 2021-06-08 | $7.41 | $7.41 | 234,700 | — | — |
| 2021-06-07 | $7.50 | $7.50 | 269,900 | — | — |
| 2021-06-04 | $7.16 | $7.16 | 133,700 | — | — |
| 2021-06-03 | $7.20 | $7.20 | 300,900 | — | — |
| 2021-06-02 | $7.41 | $7.41 | 235,700 | — | — |
| 2021-06-01 | $7.19 | $7.19 | 723,200 | — | — |
| 2021-05-28 | $7.81 | $7.81 | 185,000 | — | — |
| 2021-05-27 | $7.93 | $7.93 | 298,700 | — | — |
| 2021-05-26 | $8.16 | $8.16 | 218,600 | — | — |
| 2021-05-25 | $8.12 | $8.12 | 378,900 | — | — |
| 2021-05-24 | $8.98 | $8.98 | 123,400 | — | — |
| 2021-05-21 | $8.92 | $8.92 | 301,900 | — | — |
| 2021-05-20 | $8.85 | $8.85 | 69,100 | — | — |
| 2021-05-19 | $8.80 | $8.80 | 145,700 | — | — |
| 2021-05-18 | $8.51 | $8.51 | 112,400 | — | — |
| 2021-05-17 | $8.51 | $8.51 | 137,500 | — | — |
| 2021-05-14 | $8.49 | $8.49 | 167,500 | — | — |
| 2021-05-13 | $8.47 | $8.47 | 243,600 | — | — |
| 2021-05-12 | $8.40 | $8.40 | 919,800 | — | — |
| 2021-05-11 | $8.94 | $8.94 | 366,600 | — | — |
| 2021-05-10 | $9.29 | $9.29 | 199,200 | — | — |
| 2021-05-07 | $9.57 | $9.57 | 238,500 | — | — |
| 2021-05-06 | $9.57 | $9.57 | 174,600 | — | — |
| 2021-05-05 | $9.70 | $9.70 | 173,400 | — | — |
| 2021-05-04 | $9.77 | $9.77 | 410,600 | — | — |
| 2021-05-03 | $10.05 | $10.05 | 90,700 | — | — |
| 2021-04-30 | $10.06 | $10.06 | 230,700 | — | — |
| 2021-04-29 | $9.90 | $9.90 | 120,400 | — | — |
| 2021-04-28 | $9.65 | $9.65 | 77,100 | — | — |
| 2021-04-27 | $9.53 | $9.53 | 91,000 | — | — |
| 2021-04-26 | $9.50 | $9.50 | 123,600 | — | — |
| 2021-04-23 | $9.51 | $9.51 | 98,900 | — | — |
| 2021-04-22 | $9.42 | $9.42 | 111,300 | — | — |
| 2021-04-21 | $9.34 | $9.34 | 137,100 | — | — |
| 2021-04-20 | $9.22 | $9.22 | 202,900 | — | — |
| 2021-04-19 | $9.43 | $9.43 | 150,100 | — | — |
| 2021-04-16 | $9.70 | $9.70 | 100,700 | — | — |
| 2021-04-15 | $9.79 | $9.79 | 79,900 | — | — |
| 2021-04-14 | $9.75 | $9.75 | 82,300 | — | — |
| 2021-04-13 | $9.98 | $9.98 | 114,800 | — | — |
| 2021-04-12 | $10.07 | $10.07 | 78,000 | — | — |
| 2021-04-09 | $10.28 | $10.28 | 74,600 | — | — |
| 2021-04-08 | $10.19 | $10.19 | 231,100 | — | — |
| 2021-04-07 | $10.27 | $10.27 | 145,300 | — | — |
| 2021-04-06 | $10.34 | $10.34 | 81,100 | — | — |
| 2021-04-05 | $10.34 | $10.34 | 150,200 | — | — |
| 2021-04-01 | $10.28 | $10.28 | 84,800 | — | — |
| 2021-03-31 | $10.12 | $10.12 | 214,200 | — | — |
| 2021-03-30 | $9.77 | $9.77 | 106,400 | — | — |
| 2021-03-29 | $9.58 | $9.58 | 255,500 | — | — |
| 2021-03-26 | $9.66 | $9.66 | 203,600 | — | — |
| 2021-03-25 | $9.41 | $9.41 | 169,700 | — | — |
| 2021-03-24 | $9.15 | $9.15 | 251,300 | — | — |
| 2021-03-23 | $9.22 | $9.22 | 265,000 | — | — |
| 2021-03-22 | $9.17 | $9.17 | 255,400 | — | — |
| 2021-03-19 | $9.22 | $9.22 | 618,700 | — | — |
| 2021-03-18 | $9.12 | $9.12 | 721,400 | — | — |
| 2021-03-17 | $9.30 | $9.30 | 432,300 | — | — |
| 2021-03-16 | $9.61 | $9.61 | 428,300 | — | — |
| 2021-03-15 | $10.02 | $10.02 | 281,200 | — | — |
| 2021-03-12 | $10.25 | $10.25 | 221,000 | — | — |
| 2021-03-11 | $10.35 | $10.35 | 361,600 | — | — |
| 2021-03-10 | $9.95 | $9.95 | 340,800 | — | — |
| 2021-03-09 | $10.07 | $10.07 | 250,300 | — | — |
| 2021-03-08 | $9.61 | $9.61 | 292,200 | — | — |
| 2021-03-05 | $9.59 | $9.59 | 491,400 | — | — |
| 2021-03-04 | $9.70 | $9.70 | 576,100 | — | — |
| 2021-03-03 | $10.42 | $10.42 | 356,900 | — | — |
| 2021-03-02 | $9.77 | $9.77 | 164,200 | — | — |
| 2021-03-01 | $9.75 | $9.75 | 197,700 | — | — |
| 2021-02-26 | $9.43 | $9.43 | 179,300 | — | — |
| 2021-02-25 | $9.90 | $9.90 | 175,800 | — | — |
| 2021-02-24 | $10.63 | $10.63 | 199,600 | — | — |
| 2021-02-23 | $10.27 | $10.27 | 225,100 | — | — |
| 2021-02-22 | $10.40 | $10.40 | 232,800 | — | — |
| 2021-02-19 | $10.80 | $10.80 | 262,000 | — | — |
| 2021-02-18 | $10.26 | $10.26 | 144,600 | — | — |
| 2021-02-17 | $10.16 | $10.16 | 151,300 | — | — |
| 2021-02-16 | $10.42 | $10.42 | 208,000 | — | — |
| 2021-02-12 | $10.12 | $10.12 | 173,000 | — | — |
| 2021-02-11 | $9.98 | $9.98 | 245,900 | — | — |
| 2021-02-10 | $10.24 | $10.24 | 246,400 | — | — |
| 2021-02-09 | $9.94 | $9.94 | 214,200 | — | — |
| 2021-02-08 | $9.65 | $9.65 | 523,300 | — | — |
| 2021-02-05 | $10.10 | $10.10 | 330,900 | — | — |
| 2021-02-04 | $9.87 | $9.87 | 245,300 | — | — |
| 2021-02-03 | $9.83 | $9.83 | 214,000 | — | — |
| 2021-02-02 | $9.64 | $9.64 | 287,700 | — | — |
| 2021-02-01 | $8.94 | $8.94 | 104,200 | — | — |
| 2021-01-29 | $8.39 | $8.39 | 152,400 | — | — |
| 2021-01-28 | $8.46 | $8.46 | 139,300 | — | — |
| 2021-01-27 | $8.82 | $8.82 | 153,500 | — | — |
| 2021-01-26 | $9.16 | $9.16 | 224,100 | — | — |
| 2021-01-25 | $8.87 | $8.87 | 178,100 | — | — |
| 2021-01-22 | $8.62 | $8.62 | 114,300 | — | — |
| 2021-01-21 | $8.64 | $8.64 | 117,300 | — | — |
| 2021-01-20 | $8.57 | $8.57 | 91,300 | — | — |
| 2021-01-19 | $8.53 | $8.53 | 110,200 | — | — |
| 2021-01-15 | $8.41 | $8.41 | 94,700 | — | — |
| 2021-01-14 | $8.54 | $8.54 | 125,300 | — | — |
| 2021-01-13 | $8.48 | $8.48 | 156,100 | — | — |
| 2021-01-12 | $8.54 | $8.54 | 205,000 | — | — |
| 2021-01-11 | $8.29 | $8.29 | 211,600 | — | — |
| 2021-01-08 | $8.10 | $8.10 | 201,400 | — | — |
| 2021-01-07 | $8.22 | $8.22 | 149,800 | — | — |
| 2021-01-06 | $8.34 | $8.34 | 243,300 | — | — |
| 2021-01-05 | $7.96 | $7.96 | 250,700 | — | — |
| 2021-01-04 | $7.86 | $7.86 | 283,500 | — | — |