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
- 2017-06-26 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 | $6.23 | $6.23 | 160,200 | — | — |
| 2021-12-30 | $6.21 | $6.21 | 149,600 | — | — |
| 2021-12-29 | $6.17 | $6.17 | 171,500 | — | — |
| 2021-12-28 | $6.28 | $6.28 | 310,900 | — | — |
| 2021-12-27 | $6.38 | $6.38 | 177,200 | — | — |
| 2021-12-23 | $6.23 | $6.23 | 217,100 | — | — |
| 2021-12-22 | $6.21 | $6.21 | 239,000 | — | — |
| 2021-12-21 | $6.08 | $6.08 | 346,400 | — | — |
| 2021-12-20 | $6.02 | $6.02 | 316,500 | — | — |
| 2021-12-17 | $6.06 | $6.06 | 972,500 | — | — |
| 2021-12-16 | $5.96 | $5.96 | 391,900 | — | — |
| 2021-12-15 | $6.00 | $6.00 | 346,000 | — | — |
| 2021-12-14 | $6.07 | $6.07 | 415,500 | — | — |
| 2021-12-13 | $6.26 | $6.26 | 301,200 | — | — |
| 2021-12-10 | $6.49 | $6.49 | 369,300 | — | — |
| 2021-12-09 | $6.42 | $6.42 | 331,300 | — | — |
| 2021-12-08 | $6.23 | $6.23 | 313,300 | — | — |
| 2021-12-07 | $6.12 | $6.12 | 297,000 | — | — |
| 2021-12-06 | $5.91 | $5.91 | 178,000 | — | — |
| 2021-12-03 | $5.90 | $5.90 | 356,000 | — | — |
| 2021-12-02 | $5.89 | $5.89 | 335,500 | — | — |
| 2021-12-01 | $5.69 | $5.69 | 932,100 | — | — |
| 2021-11-30 | $5.73 | $5.73 | 1,068,100 | — | — |
| 2021-11-29 | $6.00 | $6.00 | 348,000 | — | — |
| 2021-11-26 | $5.80 | $5.80 | 364,100 | — | — |
| 2021-11-24 | $6.00 | $6.00 | 342,500 | — | — |
| 2021-11-23 | $6.05 | $6.05 | 616,800 | — | — |
| 2021-11-22 | $5.71 | $5.71 | 454,400 | — | — |
| 2021-11-19 | $5.34 | $5.34 | 624,500 | — | — |
| 2021-11-18 | $6.02 | $6.02 | 405,900 | — | — |
| 2021-11-17 | $6.23 | $6.23 | 351,800 | — | — |
| 2021-11-16 | $6.51 | $6.51 | 259,500 | — | — |
| 2021-11-15 | $6.52 | $6.52 | 342,400 | — | — |
| 2021-11-12 | $6.60 | $6.60 | 410,600 | — | — |
| 2021-11-11 | $6.75 | $6.75 | 328,100 | — | — |
| 2021-11-10 | $7.01 | $7.01 | 302,700 | — | — |
| 2021-11-09 | $7.45 | $7.45 | 381,600 | — | — |
| 2021-11-08 | $7.15 | $7.15 | 542,000 | — | — |
| 2021-11-05 | $7.21 | $7.21 | 2,269,600 | — | — |
| 2021-11-04 | $6.46 | $6.46 | 320,100 | — | — |
| 2021-11-03 | $6.50 | $6.50 | 520,700 | — | — |
| 2021-11-02 | $5.97 | $5.97 | 313,000 | — | — |
| 2021-11-01 | $6.24 | $6.24 | 496,300 | — | — |
| 2021-10-29 | $6.01 | $6.01 | 388,200 | — | — |
| 2021-10-28 | $6.33 | $6.33 | 231,900 | — | — |
| 2021-10-27 | $6.22 | $6.22 | 372,400 | — | — |
| 2021-10-26 | $6.66 | $6.66 | 462,100 | — | — |
| 2021-10-25 | $6.66 | $6.66 | 247,600 | — | — |
| 2021-10-22 | $6.38 | $6.38 | 279,700 | — | — |
| 2021-10-21 | $6.41 | $6.41 | 462,000 | — | — |
| 2021-10-20 | $6.65 | $6.65 | 198,800 | — | — |
| 2021-10-19 | $6.71 | $6.71 | 298,000 | — | — |
| 2021-10-18 | $6.56 | $6.56 | 442,900 | — | — |
| 2021-10-15 | $6.51 | $6.51 | 469,900 | — | — |
| 2021-10-14 | $6.48 | $6.48 | 388,800 | — | — |
| 2021-10-13 | $6.35 | $6.35 | 401,600 | — | — |
| 2021-10-12 | $6.13 | $6.13 | 212,000 | — | — |
| 2021-10-11 | $5.98 | $5.98 | 230,800 | — | — |
| 2021-10-08 | $5.96 | $5.96 | 368,500 | — | — |
| 2021-10-07 | $5.62 | $5.62 | 301,800 | — | — |
| 2021-10-06 | $5.30 | $5.30 | 390,500 | — | — |
| 2021-10-05 | $5.72 | $5.72 | 487,300 | — | — |
| 2021-10-04 | $5.76 | $5.76 | 533,400 | — | — |
| 2021-10-01 | $5.44 | $5.44 | 342,300 | — | — |
| 2021-09-30 | $5.19 | $5.19 | 233,600 | — | — |
| 2021-09-29 | $5.18 | $5.18 | 321,800 | — | — |
| 2021-09-28 | $5.45 | $5.45 | 470,500 | — | — |
| 2021-09-27 | $5.58 | $5.58 | 1,636,900 | — | — |
| 2021-09-24 | $5.36 | $5.36 | 234,300 | — | — |
| 2021-09-23 | $5.39 | $5.39 | 287,900 | — | — |
| 2021-09-22 | $5.09 | $5.09 | 275,000 | — | — |
| 2021-09-21 | $4.97 | $4.97 | 195,900 | — | — |
| 2021-09-20 | $5.07 | $5.07 | 310,700 | — | — |
| 2021-09-17 | $5.18 | $5.18 | 1,656,200 | — | — |
| 2021-09-16 | $5.49 | $5.49 | 402,400 | — | — |
| 2021-09-15 | $5.37 | $5.37 | 373,200 | — | — |
| 2021-09-14 | $5.27 | $5.27 | 344,900 | — | — |
| 2021-09-13 | $5.55 | $5.55 | 1,000,900 | — | — |
| 2021-09-10 | $5.16 | $5.16 | 153,900 | — | — |
| 2021-09-09 | $5.17 | $5.17 | 246,400 | — | — |
| 2021-09-08 | $5.22 | $5.22 | 318,400 | — | — |
| 2021-09-07 | $5.38 | $5.38 | 218,800 | — | — |
| 2021-09-03 | $5.43 | $5.43 | 213,400 | — | — |
| 2021-09-02 | $5.55 | $5.55 | 400,100 | — | — |
| 2021-09-01 | $5.54 | $5.54 | 247,200 | — | — |
| 2021-08-31 | $5.35 | $5.35 | 437,500 | — | — |
| 2021-08-30 | $5.36 | $5.36 | 196,300 | — | — |
| 2021-08-27 | $5.65 | $5.65 | 579,200 | — | — |
| 2021-08-26 | $5.66 | $5.66 | 204,700 | — | — |
| 2021-08-25 | $5.70 | $5.70 | 208,100 | — | — |
| 2021-08-24 | $5.57 | $5.57 | 205,600 | — | — |
| 2021-08-23 | $5.40 | $5.40 | 222,900 | — | — |
| 2021-08-20 | $5.35 | $5.35 | 288,400 | — | — |
| 2021-08-19 | $5.32 | $5.32 | 481,100 | — | — |
| 2021-08-18 | $5.41 | $5.41 | 300,600 | — | — |
| 2021-08-17 | $5.40 | $5.40 | 445,200 | — | — |
| 2021-08-16 | $5.29 | $5.29 | 270,500 | — | — |
| 2021-08-13 | $5.36 | $5.36 | 294,800 | — | — |
| 2021-08-12 | $5.55 | $5.55 | 224,700 | — | — |
| 2021-08-11 | $5.51 | $5.51 | 199,400 | — | — |
| 2021-08-10 | $5.43 | $5.43 | 232,000 | — | — |
| 2021-08-09 | $5.20 | $5.20 | 293,600 | — | — |
| 2021-08-06 | $5.37 | $5.37 | 218,300 | — | — |
| 2021-08-05 | $5.46 | $5.46 | 384,100 | — | — |
| 2021-08-04 | $5.38 | $5.38 | 502,300 | — | — |
| 2021-08-03 | $5.99 | $5.99 | 369,500 | — | — |
| 2021-08-02 | $5.70 | $5.70 | 359,800 | — | — |
| 2021-07-30 | $5.95 | $5.95 | 378,000 | — | — |
| 2021-07-29 | $5.78 | $5.78 | 165,200 | — | — |
| 2021-07-28 | $5.70 | $5.70 | 162,000 | — | — |
| 2021-07-27 | $5.56 | $5.56 | 824,800 | — | — |
| 2021-07-26 | $5.91 | $5.91 | 235,000 | — | — |
| 2021-07-23 | $5.63 | $5.63 | 315,000 | — | — |
| 2021-07-22 | $5.69 | $5.69 | 317,100 | — | — |
| 2021-07-21 | $5.81 | $5.81 | 381,200 | — | — |
| 2021-07-20 | $5.41 | $5.41 | 619,100 | — | — |
| 2021-07-19 | $5.38 | $5.38 | 664,800 | — | — |
| 2021-07-16 | $5.49 | $5.49 | 470,100 | — | — |
| 2021-07-15 | $5.66 | $5.66 | 582,100 | — | — |
| 2021-07-14 | $5.75 | $5.75 | 738,100 | — | — |
| 2021-07-13 | $5.85 | $5.85 | 373,600 | — | — |
| 2021-07-12 | $5.83 | $5.83 | 853,800 | — | — |
| 2021-07-09 | $5.64 | $5.64 | 1,023,500 | — | — |
| 2021-07-08 | $5.50 | $5.50 | 282,800 | — | — |
| 2021-07-07 | $5.51 | $5.51 | 300,100 | — | — |
| 2021-07-06 | $5.60 | $5.60 | 544,300 | — | — |
| 2021-07-02 | $6.06 | $6.06 | 215,100 | — | — |
| 2021-07-01 | $6.29 | $6.29 | 317,600 | — | — |
| 2021-06-30 | $6.04 | $6.04 | 292,500 | — | — |
| 2021-06-29 | $6.18 | $6.18 | 193,000 | — | — |
| 2021-06-28 | $6.18 | $6.18 | 273,600 | — | — |
| 2021-06-25 | $6.58 | $6.58 | 766,600 | — | — |
| 2021-06-24 | $6.76 | $6.76 | 323,400 | — | — |
| 2021-06-23 | $6.67 | $6.67 | 402,700 | — | — |
| 2021-06-22 | $6.51 | $6.51 | 443,200 | — | — |
| 2021-06-21 | $6.58 | $6.58 | 413,700 | — | — |
| 2021-06-18 | $6.03 | $6.03 | 1,509,800 | — | — |
| 2021-06-17 | $5.98 | $5.98 | 621,700 | — | — |
| 2021-06-16 | $6.30 | $6.30 | 329,000 | — | — |
| 2021-06-15 | $6.33 | $6.33 | 374,400 | — | — |
| 2021-06-14 | $6.09 | $6.09 | 650,000 | — | — |
| 2021-06-11 | $6.70 | $6.70 | 266,400 | — | — |
| 2021-06-10 | $6.66 | $6.66 | 183,600 | — | — |
| 2021-06-09 | $6.74 | $6.74 | 189,900 | — | — |
| 2021-06-08 | $6.81 | $6.81 | 313,100 | — | — |
| 2021-06-07 | $6.75 | $6.75 | 335,700 | — | — |
| 2021-06-04 | $6.75 | $6.75 | 537,700 | — | — |
| 2021-06-03 | $6.67 | $6.67 | 757,900 | — | — |
| 2021-06-02 | $6.66 | $6.66 | 976,200 | — | — |
| 2021-06-01 | $6.21 | $6.21 | 555,500 | — | — |
| 2021-05-28 | $5.68 | $5.68 | 528,100 | — | — |
| 2021-05-27 | $5.47 | $5.47 | 959,300 | — | — |
| 2021-05-26 | $5.32 | $5.32 | 200,700 | — | — |
| 2021-05-25 | $5.14 | $5.14 | 558,200 | — | — |
| 2021-05-24 | $5.58 | $5.58 | 2,066,400 | — | — |
| 2021-05-21 | $5.60 | $5.60 | 289,800 | — | — |
| 2021-05-20 | $5.42 | $5.42 | 292,400 | — | — |
| 2021-05-19 | $5.63 | $5.63 | 296,700 | — | — |
| 2021-05-18 | $6.23 | $6.23 | 270,200 | — | — |
| 2021-05-17 | $6.44 | $6.44 | 400,900 | — | — |
| 2021-05-14 | $6.40 | $6.40 | 322,300 | — | — |
| 2021-05-13 | $6.19 | $6.19 | 284,900 | — | — |
| 2021-05-12 | $6.15 | $6.15 | 428,800 | — | — |
| 2021-05-11 | $6.59 | $6.59 | 585,700 | — | — |
| 2021-05-10 | $6.35 | $6.35 | 602,600 | — | — |
| 2021-05-07 | $6.87 | $6.87 | 976,000 | — | — |
| 2021-05-06 | $6.19 | $6.19 | 644,600 | — | — |
| 2021-05-05 | $6.08 | $6.08 | 1,056,400 | — | — |
| 2021-05-04 | $5.36 | $5.36 | 329,500 | — | — |
| 2021-05-03 | $5.28 | $5.28 | 385,600 | — | — |
| 2021-04-30 | $4.83 | $4.83 | 345,000 | — | — |
| 2021-04-29 | $5.18 | $5.18 | 403,500 | — | — |
| 2021-04-28 | $5.18 | $5.18 | 499,700 | — | — |
| 2021-04-27 | $5.16 | $5.16 | 1,056,700 | — | — |
| 2021-04-26 | $5.03 | $5.03 | 404,400 | — | — |
| 2021-04-23 | $4.71 | $4.71 | 314,900 | — | — |
| 2021-04-22 | $4.61 | $4.61 | 230,800 | — | — |
| 2021-04-21 | $4.63 | $4.63 | 218,300 | — | — |
| 2021-04-20 | $4.53 | $4.53 | 488,500 | — | — |
| 2021-04-19 | $4.89 | $4.89 | 167,300 | — | — |
| 2021-04-16 | $4.90 | $4.90 | 350,800 | — | — |
| 2021-04-15 | $5.00 | $5.00 | 303,600 | — | — |
| 2021-04-14 | $5.17 | $5.17 | 412,200 | — | — |
| 2021-04-13 | $4.89 | $4.89 | 391,600 | — | — |
| 2021-04-12 | $4.89 | $4.89 | 217,300 | — | — |
| 2021-04-09 | $4.91 | $4.91 | 250,000 | — | — |
| 2021-04-08 | $5.02 | $5.02 | 307,200 | — | — |
| 2021-04-07 | $4.85 | $4.85 | 323,900 | — | — |
| 2021-04-06 | $4.88 | $4.88 | 384,700 | — | — |
| 2021-04-05 | $5.05 | $5.05 | 420,300 | — | — |
| 2021-04-01 | $5.21 | $5.21 | 374,000 | — | — |
| 2021-03-31 | $4.98 | $4.98 | 559,600 | — | — |
| 2021-03-30 | $5.02 | $5.02 | 237,900 | — | — |
| 2021-03-29 | $5.00 | $5.00 | 306,400 | — | — |
| 2021-03-26 | $5.39 | $5.39 | 344,500 | — | — |
| 2021-03-25 | $5.32 | $5.32 | 455,300 | — | — |
| 2021-03-24 | $5.19 | $5.19 | 541,100 | — | — |
| 2021-03-23 | $5.15 | $5.15 | 549,400 | — | — |
| 2021-03-22 | $5.65 | $5.65 | 601,700 | — | — |
| 2021-03-19 | $5.62 | $5.62 | 2,079,300 | — | — |
| 2021-03-18 | $5.55 | $5.55 | 543,500 | — | — |
| 2021-03-17 | $5.93 | $5.93 | 443,800 | — | — |
| 2021-03-16 | $6.08 | $6.08 | 396,400 | — | — |
| 2021-03-15 | $6.35 | $6.35 | 496,000 | — | — |
| 2021-03-12 | $6.75 | $6.75 | 259,900 | — | — |
| 2021-03-11 | $6.80 | $6.80 | 563,700 | — | — |
| 2021-03-10 | $6.94 | $6.94 | 468,200 | — | — |
| 2021-03-09 | $6.68 | $6.68 | 404,300 | — | — |
| 2021-03-08 | $7.33 | $7.33 | 826,300 | — | — |
| 2021-03-05 | $7.38 | $7.38 | 747,900 | — | — |
| 2021-03-04 | $6.31 | $6.31 | 627,000 | — | — |
| 2021-03-03 | $6.31 | $6.31 | 1,301,600 | — | — |
| 2021-03-02 | $6.28 | $6.28 | 881,200 | — | — |
| 2021-03-01 | $6.78 | $6.78 | 936,400 | — | — |
| 2021-02-26 | $6.32 | $6.32 | 530,300 | — | — |
| 2021-02-25 | $6.25 | $6.25 | 615,700 | — | — |
| 2021-02-24 | $6.60 | $6.60 | 918,300 | — | — |
| 2021-02-23 | $6.59 | $6.59 | 496,400 | — | — |
| 2021-02-22 | $6.39 | $6.39 | 343,400 | — | — |
| 2021-02-19 | $5.98 | $5.98 | 283,400 | — | — |
| 2021-02-18 | $5.84 | $5.84 | 263,100 | — | — |
| 2021-02-17 | $6.00 | $6.00 | 186,100 | — | — |
| 2021-02-16 | $6.09 | $6.09 | 360,700 | — | — |
| 2021-02-12 | $5.82 | $5.82 | 229,700 | — | — |
| 2021-02-11 | $5.67 | $5.67 | 220,100 | — | — |
| 2021-02-10 | $5.99 | $5.99 | 237,100 | — | — |
| 2021-02-09 | $5.99 | $5.99 | 321,200 | — | — |
| 2021-02-08 | $6.31 | $6.31 | 272,500 | — | — |
| 2021-02-05 | $5.85 | $5.85 | 176,800 | — | — |
| 2021-02-04 | $5.92 | $5.92 | 358,600 | — | — |
| 2021-02-03 | $5.62 | $5.62 | 263,400 | — | — |
| 2021-02-02 | $5.31 | $5.31 | 598,300 | — | — |
| 2021-02-01 | $5.12 | $5.12 | 357,700 | — | — |
| 2021-01-29 | $5.02 | $5.02 | 226,800 | — | — |
| 2021-01-28 | $5.13 | $5.13 | 320,500 | — | — |
| 2021-01-27 | $5.03 | $5.03 | 558,400 | — | — |
| 2021-01-26 | $5.44 | $5.44 | 175,400 | — | — |
| 2021-01-25 | $5.50 | $5.50 | 334,500 | — | — |
| 2021-01-22 | $5.56 | $5.56 | 494,100 | — | — |
| 2021-01-21 | $5.19 | $5.19 | 354,900 | — | — |
| 2021-01-20 | $5.61 | $5.61 | 317,000 | — | — |
| 2021-01-19 | $5.83 | $5.83 | 457,400 | — | — |
| 2021-01-15 | $5.86 | $5.86 | 424,900 | — | — |
| 2021-01-14 | $5.91 | $5.91 | 422,500 | — | — |
| 2021-01-13 | $5.53 | $5.53 | 357,900 | — | — |
| 2021-01-12 | $5.88 | $5.88 | 451,600 | — | — |
| 2021-01-11 | $5.53 | $5.53 | 450,800 | — | — |
| 2021-01-08 | $5.50 | $5.50 | 449,500 | — | — |
| 2021-01-07 | $5.43 | $5.43 | 461,000 | — | — |
| 2021-01-06 | $5.31 | $5.31 | 1,030,200 | — | — |
| 2021-01-05 | $4.65 | $4.65 | 464,100 | — | — |
| 2021-01-04 | $4.20 | $4.20 | 309,700 | — | — |