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
- 2012-09-25 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 | $7.00 | $7.00 | 36,200 | — | — |
| 2021-12-30 | $7.03 | $7.03 | 41,500 | — | — |
| 2021-12-29 | $7.06 | $7.06 | 49,700 | — | — |
| 2021-12-28 | $7.09 | $7.09 | 56,300 | — | — |
| 2021-12-27 | $7.19 | $7.19 | 44,500 | — | — |
| 2021-12-23 | $7.27 | $7.27 | 43,200 | — | — |
| 2021-12-22 | $7.18 | $7.18 | 81,400 | — | — |
| 2021-12-21 | $7.44 | $7.44 | 115,600 | — | — |
| 2021-12-20 | $6.98 | $6.98 | 79,000 | — | — |
| 2021-12-17 | $6.96 | $6.96 | 183,100 | — | — |
| 2021-12-16 | $7.20 | $7.20 | 367,800 | — | — |
| 2021-12-15 | $6.52 | $6.52 | 56,600 | — | — |
| 2021-12-14 | $6.14 | $6.14 | 39,200 | — | — |
| 2021-12-13 | $6.25 | $6.25 | 48,700 | — | — |
| 2021-12-10 | $6.62 | $6.62 | 48,100 | — | — |
| 2021-12-09 | $6.51 | $6.51 | 68,500 | — | — |
| 2021-12-08 | $6.78 | $6.78 | 80,800 | — | — |
| 2021-12-07 | $6.38 | $6.38 | 55,800 | — | — |
| 2021-12-06 | $6.31 | $6.31 | 74,400 | — | — |
| 2021-12-03 | $6.16 | $6.16 | 97,800 | — | — |
| 2021-12-02 | $6.39 | $6.39 | 88,200 | — | — |
| 2021-12-01 | $6.15 | $6.15 | 63,600 | — | — |
| 2021-11-30 | $6.47 | $6.47 | 134,400 | — | — |
| 2021-11-29 | $6.43 | $6.43 | 124,700 | — | — |
| 2021-11-26 | $6.92 | $6.92 | 58,200 | — | — |
| 2021-11-24 | $6.73 | $6.73 | 297,500 | — | — |
| 2021-11-23 | $6.79 | $6.79 | 183,400 | — | — |
| 2021-11-22 | $7.11 | $7.11 | 296,500 | — | — |
| 2021-11-19 | $7.40 | $7.40 | 224,600 | — | — |
| 2021-11-18 | $7.86 | $7.86 | 218,300 | — | — |
| 2021-11-17 | $7.54 | $7.54 | 207,200 | — | — |
| 2021-11-16 | $7.64 | $7.64 | 290,500 | — | — |
| 2021-11-15 | $8.36 | $8.36 | 110,500 | — | — |
| 2021-11-12 | $8.29 | $8.29 | 87,500 | — | — |
| 2021-11-11 | $8.08 | $8.08 | 42,800 | — | — |
| 2021-11-10 | $7.83 | $7.83 | 112,900 | — | — |
| 2021-11-09 | $8.07 | $8.07 | 62,800 | — | — |
| 2021-11-08 | $7.86 | $7.86 | 109,900 | — | — |
| 2021-11-05 | $8.50 | $8.50 | 109,400 | — | — |
| 2021-11-04 | $8.03 | $8.03 | 80,000 | — | — |
| 2021-11-03 | $8.06 | $8.06 | 33,700 | — | — |
| 2021-11-02 | $8.16 | $8.16 | 82,300 | — | — |
| 2021-11-01 | $8.19 | $8.19 | 73,800 | — | — |
| 2021-10-29 | $7.88 | $7.88 | 109,700 | — | — |
| 2021-10-28 | $8.04 | $8.04 | 134,800 | — | — |
| 2021-10-27 | $7.68 | $7.68 | 182,000 | — | — |
| 2021-10-26 | $7.29 | $7.29 | 798,400 | — | — |
| 2021-10-25 | $8.30 | $8.30 | 213,500 | — | — |
| 2021-10-22 | $8.65 | $8.65 | 100,500 | — | — |
| 2021-10-21 | $8.92 | $8.92 | 168,200 | — | — |
| 2021-10-20 | $8.43 | $8.43 | 331,200 | — | — |
| 2021-10-19 | $9.12 | $9.12 | 114,800 | — | — |
| 2021-10-18 | $9.13 | $9.13 | 329,300 | — | — |
| 2021-10-15 | $9.58 | $9.58 | 278,200 | — | — |
| 2021-10-14 | $9.16 | $9.16 | 1,351,900 | — | — |
| 2021-10-13 | $11.25 | $11.25 | 339,900 | — | — |
| 2021-10-12 | $12.18 | $12.18 | 286,900 | — | — |
| 2021-10-11 | $11.38 | $11.38 | 165,600 | — | — |
| 2021-10-08 | $10.67 | $10.67 | 146,800 | — | — |
| 2021-10-07 | $11.14 | $11.14 | 164,400 | — | — |
| 2021-10-06 | $10.51 | $10.51 | 63,700 | — | — |
| 2021-10-05 | $10.55 | $10.55 | 148,100 | — | — |
| 2021-10-04 | $10.01 | $10.01 | 99,900 | — | — |
| 2021-10-01 | $10.18 | $10.18 | 169,400 | — | — |
| 2021-09-30 | $10.14 | $10.14 | 77,800 | — | — |
| 2021-09-29 | $10.17 | $10.17 | 106,800 | — | — |
| 2021-09-28 | $9.90 | $9.90 | 140,000 | — | — |
| 2021-09-27 | $10.33 | $10.33 | 84,300 | — | — |
| 2021-09-24 | $10.30 | $10.30 | 101,700 | — | — |
| 2021-09-23 | $10.47 | $10.47 | 257,400 | — | — |
| 2021-09-22 | $9.98 | $9.98 | 206,800 | — | — |
| 2021-09-21 | $9.43 | $9.43 | 777,500 | — | — |
| 2021-09-20 | $9.31 | $9.31 | 307,500 | — | — |
| 2021-09-17 | $8.96 | $8.96 | 75,400 | — | — |
| 2021-09-16 | $9.14 | $9.14 | 89,700 | — | — |
| 2021-09-15 | $9.20 | $9.20 | 99,300 | — | — |
| 2021-09-14 | $8.66 | $8.66 | 253,500 | — | — |
| 2021-09-13 | $9.90 | $9.90 | 335,200 | — | — |
| 2021-09-10 | $9.18 | $9.18 | 325,000 | — | — |
| 2021-09-09 | $8.48 | $8.48 | 98,500 | — | — |
| 2021-09-08 | $8.27 | $8.27 | 44,400 | — | — |
| 2021-09-07 | $8.40 | $8.40 | 54,600 | — | — |
| 2021-09-03 | $8.35 | $8.35 | 54,500 | — | — |
| 2021-09-02 | $8.50 | $8.50 | 44,000 | — | — |
| 2021-09-01 | $8.33 | $8.33 | 153,200 | — | — |
| 2021-08-31 | $8.19 | $8.19 | 331,700 | — | — |
| 2021-08-30 | $7.92 | $7.92 | 180,300 | — | — |
| 2021-08-27 | $7.40 | $7.40 | 69,900 | — | — |
| 2021-08-26 | $7.15 | $7.15 | 215,000 | — | — |
| 2021-08-25 | $6.96 | $6.96 | 138,000 | — | — |
| 2021-08-24 | $6.97 | $6.97 | 181,100 | — | — |
| 2021-08-23 | $7.01 | $7.01 | 74,800 | — | — |
| 2021-08-20 | $6.90 | $6.90 | 117,500 | — | — |
| 2021-08-19 | $6.99 | $6.99 | 118,800 | — | — |
| 2021-08-18 | $6.85 | $6.85 | 174,200 | — | — |
| 2021-08-17 | $7.25 | $7.25 | 121,900 | — | — |
| 2021-08-16 | $7.40 | $7.40 | 163,900 | — | — |
| 2021-08-13 | $7.67 | $7.67 | 297,300 | — | — |
| 2021-08-12 | $8.30 | $8.30 | 252,400 | — | — |
| 2021-08-11 | $7.98 | $7.98 | 81,500 | — | — |
| 2021-08-10 | $7.85 | $7.85 | 59,700 | — | — |
| 2021-08-09 | $7.59 | $7.59 | 97,300 | — | — |
| 2021-08-06 | $7.27 | $7.27 | 66,900 | — | — |
| 2021-08-05 | $7.34 | $7.34 | 66,600 | — | — |
| 2021-08-04 | $7.14 | $7.14 | 22,300 | — | — |
| 2021-08-03 | $7.26 | $7.26 | 80,900 | — | — |
| 2021-08-02 | $7.10 | $7.10 | 37,800 | — | — |
| 2021-07-30 | $7.09 | $7.09 | 42,800 | — | — |
| 2021-07-29 | $6.97 | $6.97 | 117,100 | — | — |
| 2021-07-28 | $7.26 | $7.26 | 51,900 | — | — |
| 2021-07-27 | $7.03 | $7.03 | 79,500 | — | — |
| 2021-07-26 | $6.88 | $6.88 | 157,600 | — | — |
| 2021-07-23 | $7.44 | $7.44 | 20,500 | — | — |
| 2021-07-22 | $7.55 | $7.55 | 69,300 | — | — |
| 2021-07-21 | $7.62 | $7.62 | 110,700 | — | — |
| 2021-07-20 | $7.24 | $7.24 | 47,100 | — | — |
| 2021-07-19 | $7.18 | $7.18 | 150,100 | — | — |
| 2021-07-16 | $7.00 | $7.00 | 234,900 | — | — |
| 2021-07-15 | $7.30 | $7.30 | 174,800 | — | — |
| 2021-07-14 | $7.40 | $7.40 | 127,900 | — | — |
| 2021-07-13 | $7.80 | $7.80 | 244,900 | — | — |
| 2021-07-12 | $8.21 | $8.21 | 149,800 | — | — |
| 2021-07-09 | $8.44 | $8.44 | 340,100 | — | — |
| 2021-07-08 | $8.01 | $8.01 | 169,600 | — | — |
| 2021-07-07 | $7.80 | $7.80 | 267,400 | — | — |
| 2021-07-06 | $7.67 | $7.67 | 104,900 | — | — |
| 2021-07-02 | $7.56 | $7.56 | 69,800 | — | — |
| 2021-07-01 | $7.66 | $7.66 | 93,400 | — | — |
| 2021-06-30 | $7.37 | $7.37 | 210,700 | — | — |
| 2021-06-29 | $7.63 | $7.63 | 121,100 | — | — |
| 2021-06-28 | $7.61 | $7.61 | 71,300 | — | — |
| 2021-06-25 | $7.82 | $7.82 | 143,100 | — | — |
| 2021-06-24 | $7.62 | $7.62 | 332,600 | — | — |
| 2021-06-23 | $7.78 | $7.78 | 301,200 | — | — |
| 2021-06-22 | $7.39 | $7.39 | 183,200 | — | — |
| 2021-06-21 | $7.12 | $7.12 | 228,100 | — | — |
| 2021-06-18 | $6.91 | $6.91 | 330,000 | — | — |
| 2021-06-17 | $7.00 | $7.00 | 268,900 | — | — |
| 2021-06-16 | $6.87 | $6.87 | 272,200 | — | — |
| 2021-06-15 | $6.83 | $6.83 | 243,600 | — | — |
| 2021-06-14 | $6.69 | $6.69 | 363,300 | — | — |
| 2021-06-11 | $6.36 | $6.36 | 464,500 | — | — |
| 2021-06-10 | $6.07 | $6.07 | 199,700 | — | — |
| 2021-06-09 | $6.21 | $6.21 | 350,300 | — | — |
| 2021-06-08 | $5.88 | $5.88 | 296,900 | — | — |
| 2021-06-07 | $5.80 | $5.80 | 211,600 | — | — |
| 2021-06-04 | $5.64 | $5.64 | 126,800 | — | — |
| 2021-06-03 | $5.52 | $5.52 | 110,000 | — | — |
| 2021-06-02 | $5.70 | $5.70 | 97,300 | — | — |
| 2021-06-01 | $5.70 | $5.70 | 47,100 | — | — |
| 2021-05-28 | $5.66 | $5.66 | 59,100 | — | — |
| 2021-05-27 | $5.64 | $5.64 | 93,300 | — | — |
| 2021-05-26 | $5.74 | $5.74 | 154,500 | — | — |
| 2021-05-25 | $5.56 | $5.56 | 120,900 | — | — |
| 2021-05-24 | $5.65 | $5.65 | 87,500 | — | — |
| 2021-05-21 | $5.73 | $5.73 | 295,400 | — | — |
| 2021-05-20 | $5.69 | $5.69 | 156,900 | — | — |
| 2021-05-19 | $5.59 | $5.59 | 106,100 | — | — |
| 2021-05-18 | $5.45 | $5.45 | 361,000 | — | — |
| 2021-05-17 | $5.45 | $5.45 | 387,300 | — | — |
| 2021-05-14 | $5.63 | $5.63 | 1,599,600 | — | — |
| 2021-05-13 | $5.22 | $5.22 | 214,800 | — | — |
| 2021-05-12 | $5.32 | $5.32 | 180,100 | — | — |
| 2021-05-11 | $5.46 | $5.46 | 146,700 | — | — |
| 2021-05-10 | $5.39 | $5.39 | 349,400 | — | — |
| 2021-05-07 | $5.65 | $5.65 | 169,600 | — | — |
| 2021-05-06 | $5.73 | $5.73 | 300,500 | — | — |
| 2021-05-05 | $5.87 | $5.87 | 311,200 | — | — |
| 2021-05-04 | $5.99 | $5.99 | 307,400 | — | — |
| 2021-05-03 | $6.10 | $6.10 | 744,300 | — | — |
| 2021-04-30 | $5.90 | $5.90 | 179,400 | — | — |
| 2021-04-29 | $5.90 | $5.90 | 205,200 | — | — |
| 2021-04-28 | $5.81 | $5.81 | 215,400 | — | — |
| 2021-04-27 | $5.82 | $5.82 | 211,100 | — | — |
| 2021-04-26 | $5.84 | $5.84 | 447,400 | — | — |
| 2021-04-23 | $5.69 | $5.69 | 586,600 | — | — |
| 2021-04-22 | $5.30 | $5.30 | 455,100 | — | — |
| 2021-04-21 | $5.25 | $5.25 | 316,500 | — | — |
| 2021-04-20 | $5.00 | $5.00 | 338,600 | — | — |
| 2021-04-19 | $5.11 | $5.11 | 686,300 | — | — |
| 2021-04-16 | $5.05 | $5.05 | 671,400 | — | — |
| 2021-04-15 | $4.73 | $4.73 | 333,000 | — | — |
| 2021-04-14 | $4.73 | $4.73 | 543,900 | — | — |
| 2021-04-13 | $4.92 | $4.92 | 466,400 | — | — |
| 2021-04-12 | $4.97 | $4.97 | 1,430,800 | — | — |
| 2021-04-09 | $4.87 | $4.87 | 691,200 | — | — |
| 2021-04-08 | $4.98 | $4.98 | 713,700 | — | — |
| 2021-04-07 | $5.10 | $5.10 | 980,500 | — | — |
| 2021-04-06 | $5.33 | $5.33 | 649,100 | — | — |
| 2021-04-05 | $5.19 | $5.19 | 872,900 | — | — |
| 2021-04-01 | $5.57 | $5.57 | 1,977,900 | — | — |
| 2021-03-31 | $6.15 | $6.15 | 5,242,500 | — | — |
| 2021-03-30 | $7.97 | $7.97 | 165,956,500 | — | — |
| 2021-03-29 | $4.78 | $4.78 | 186,200 | — | — |
| 2021-03-26 | $4.71 | $4.71 | 37,600 | — | — |
| 2021-03-25 | $4.48 | $4.48 | 40,700 | — | — |
| 2021-03-24 | $4.60 | $4.60 | 18,700 | — | — |
| 2021-03-23 | $4.76 | $4.76 | 28,300 | — | — |
| 2021-03-22 | $4.85 | $4.85 | 26,400 | — | — |
| 2021-03-19 | $4.89 | $4.89 | 24,300 | — | — |
| 2021-03-18 | $4.80 | $4.80 | 27,300 | — | — |
| 2021-03-17 | $5.07 | $5.07 | 12,200 | — | — |
| 2021-03-16 | $5.10 | $5.10 | 23,600 | — | — |
| 2021-03-15 | $5.22 | $5.22 | 17,600 | — | — |
| 2021-03-12 | $5.35 | $5.35 | 26,400 | — | — |
| 2021-03-11 | $5.28 | $5.28 | 15,300 | — | — |
| 2021-03-10 | $5.17 | $5.17 | 23,700 | — | — |
| 2021-03-09 | $5.10 | $5.10 | 32,800 | — | — |
| 2021-03-08 | $4.97 | $4.97 | 69,100 | — | — |
| 2021-03-05 | $4.78 | $4.78 | 66,500 | — | — |
| 2021-03-04 | $5.10 | $5.10 | 108,400 | — | — |
| 2021-03-03 | $5.56 | $5.56 | 35,200 | — | — |
| 2021-03-02 | $5.72 | $5.72 | 26,300 | — | — |
| 2021-03-01 | $5.81 | $5.81 | 18,000 | — | — |
| 2021-02-26 | $5.70 | $5.70 | 43,000 | — | — |
| 2021-02-25 | $5.60 | $5.60 | 70,200 | — | — |
| 2021-02-24 | $5.45 | $5.45 | 50,700 | — | — |
| 2021-02-23 | $5.45 | $5.45 | 107,300 | — | — |
| 2021-02-22 | $5.85 | $5.85 | 180,700 | — | — |
| 2021-02-19 | $5.64 | $5.64 | 48,300 | — | — |
| 2021-02-18 | $5.45 | $5.45 | 51,300 | — | — |
| 2021-02-17 | $5.73 | $5.73 | 164,800 | — | — |
| 2021-02-16 | $5.60 | $5.60 | 236,500 | — | — |
| 2021-02-12 | $4.95 | $4.95 | 173,000 | — | — |
| 2021-02-11 | $4.58 | $4.58 | 60,300 | — | — |
| 2021-02-10 | $4.52 | $4.52 | 31,400 | — | — |
| 2021-02-09 | $4.54 | $4.54 | 45,400 | — | — |
| 2021-02-08 | $4.59 | $4.59 | 68,900 | — | — |
| 2021-02-05 | $4.37 | $4.37 | 55,100 | — | — |
| 2021-02-04 | $4.16 | $4.16 | 58,500 | — | — |
| 2021-02-03 | $3.97 | $3.97 | 13,600 | — | — |
| 2021-02-02 | $3.98 | $3.98 | 16,400 | — | — |
| 2021-02-01 | $3.85 | $3.85 | 60,800 | — | — |
| 2021-01-29 | $3.93 | $3.93 | 28,700 | — | — |
| 2021-01-28 | $4.01 | $4.01 | 33,200 | — | — |
| 2021-01-27 | $4.12 | $4.12 | 41,900 | — | — |
| 2021-01-26 | $4.11 | $4.11 | 30,700 | — | — |
| 2021-01-25 | $4.10 | $4.10 | 35,500 | — | — |
| 2021-01-22 | $4.05 | $4.05 | 7,700 | — | — |
| 2021-01-21 | $3.99 | $3.99 | 7,300 | — | — |
| 2021-01-20 | $4.00 | $4.00 | 18,500 | — | — |
| 2021-01-19 | $4.17 | $4.17 | 16,300 | — | — |
| 2021-01-15 | $4.21 | $4.21 | 25,300 | — | — |
| 2021-01-14 | $4.23 | $4.23 | 41,500 | — | — |
| 2021-01-13 | $4.17 | $4.17 | 48,400 | — | — |
| 2021-01-12 | $4.08 | $4.08 | 47,300 | — | — |
| 2021-01-11 | $4.10 | $4.10 | 157,300 | — | — |
| 2021-01-08 | $3.85 | $3.85 | 75,600 | — | — |
| 2021-01-07 | $3.75 | $3.75 | 106,200 | — | — |
| 2021-01-06 | $3.76 | $3.76 | 542,700 | — | — |
| 2021-01-05 | $3.55 | $3.55 | 4,200 | — | — |
| 2021-01-04 | $3.42 | $3.42 | 44,400 | — | — |