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
- 2011-09-19 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 | $9.20 | $9.20 | 8,400 | — | — |
| 2021-12-30 | $9.13 | $9.13 | 16,300 | — | — |
| 2021-12-29 | $9.23 | $9.23 | 12,200 | — | — |
| 2021-12-28 | $9.20 | $9.20 | 49,100 | — | — |
| 2021-12-27 | $9.29 | $9.29 | 27,500 | — | — |
| 2021-12-23 | $9.28 | $9.28 | 87,000 | — | — |
| 2021-12-22 | $9.27 | $9.27 | 56,300 | — | — |
| 2021-12-21 | $9.06 | $9.06 | 40,800 | — | — |
| 2021-12-20 | $9.01 | $9.01 | 57,400 | — | — |
| 2021-12-17 | $9.18 | $9.18 | 19,800 | — | — |
| 2021-12-16 | $9.37 | $9.37 | 18,800 | — | — |
| 2021-12-15 | $9.34 | $9.34 | 17,900 | — | — |
| 2021-12-14 | $9.43 | $9.43 | 43,800 | — | — |
| 2021-12-13 | $9.42 | $9.42 | 27,800 | — | — |
| 2021-12-10 | $9.44 | $9.44 | 9,300 | — | — |
| 2021-12-09 | $9.41 | $9.41 | 18,600 | — | — |
| 2021-12-08 | $9.45 | $9.45 | 60,300 | — | — |
| 2021-12-07 | $9.30 | $9.30 | 31,000 | — | — |
| 2021-12-06 | $9.12 | $9.12 | 48,200 | — | — |
| 2021-12-03 | $9.00 | $9.00 | 15,600 | — | — |
| 2021-12-02 | $8.93 | $8.93 | 52,100 | — | — |
| 2021-12-01 | $8.95 | $8.95 | 116,800 | — | — |
| 2021-11-30 | $8.97 | $8.97 | 193,400 | — | — |
| 2021-11-29 | $9.22 | $9.22 | 51,500 | — | — |
| 2021-11-26 | $9.33 | $9.33 | 119,700 | — | — |
| 2021-11-24 | $9.63 | $9.63 | 22,500 | — | — |
| 2021-11-23 | $9.65 | $9.65 | 123,100 | — | — |
| 2021-11-22 | $9.54 | $9.54 | 61,500 | — | — |
| 2021-11-19 | $9.68 | $9.68 | 66,800 | — | — |
| 2021-11-18 | $9.72 | $9.72 | 86,000 | — | — |
| 2021-11-17 | $9.83 | $9.83 | 120,700 | — | — |
| 2021-11-16 | $9.64 | $9.64 | 34,600 | — | — |
| 2021-11-15 | $9.53 | $9.53 | 44,600 | — | — |
| 2021-11-12 | $9.66 | $9.66 | 41,500 | — | — |
| 2021-11-11 | $9.73 | $9.73 | 105,600 | — | — |
| 2021-11-10 | $9.50 | $9.50 | 33,600 | — | — |
| 2021-11-09 | $9.63 | $9.63 | 39,900 | — | — |
| 2021-11-08 | $9.65 | $9.65 | 35,600 | — | — |
| 2021-11-05 | $9.66 | $9.66 | 66,900 | — | — |
| 2021-11-04 | $9.54 | $9.54 | 67,400 | — | — |
| 2021-11-03 | $9.44 | $9.44 | 30,700 | — | — |
| 2021-11-02 | $9.50 | $9.50 | 31,700 | — | — |
| 2021-11-01 | $9.39 | $9.39 | 47,600 | — | — |
| 2021-10-29 | $9.31 | $9.31 | 114,800 | — | — |
| 2021-10-28 | $9.48 | $9.48 | 76,200 | — | — |
| 2021-10-27 | $9.49 | $9.49 | 46,000 | — | — |
| 2021-10-26 | $9.44 | $9.44 | 80,200 | — | — |
| 2021-10-25 | $9.36 | $9.36 | 599,100 | — | — |
| 2021-10-22 | $9.27 | $9.27 | 170,000 | — | — |
| 2021-10-21 | $9.28 | $9.28 | 591,500 | — | — |
| 2021-10-20 | $9.24 | $9.24 | 116,700 | — | — |
| 2021-10-19 | $9.35 | $9.35 | 164,200 | — | — |
| 2021-10-18 | $9.41 | $9.41 | 106,200 | — | — |
| 2021-10-15 | $9.58 | $9.58 | 34,200 | — | — |
| 2021-10-14 | $9.43 | $9.43 | 68,600 | — | — |
| 2021-10-13 | $9.52 | $9.52 | 39,100 | — | — |
| 2021-10-12 | $9.59 | $9.59 | 94,000 | — | — |
| 2021-10-11 | $9.68 | $9.68 | 86,800 | — | — |
| 2021-10-08 | $9.66 | $9.66 | 96,500 | — | — |
| 2021-10-07 | $9.47 | $9.47 | 22,600 | — | — |
| 2021-10-06 | $9.45 | $9.45 | 11,100 | — | — |
| 2021-10-05 | $9.47 | $9.47 | 27,200 | — | — |
| 2021-10-04 | $9.37 | $9.37 | 34,700 | — | — |
| 2021-10-01 | $9.52 | $9.52 | 45,700 | — | — |
| 2021-09-30 | $9.55 | $9.55 | 49,600 | — | — |
| 2021-09-29 | $9.36 | $9.36 | 29,700 | — | — |
| 2021-09-28 | $9.43 | $9.43 | 22,500 | — | — |
| 2021-09-27 | $9.32 | $9.32 | 20,200 | — | — |
| 2021-09-24 | $9.44 | $9.44 | 26,700 | — | — |
| 2021-09-23 | $9.59 | $9.59 | 30,300 | — | — |
| 2021-09-22 | $9.47 | $9.47 | 56,000 | — | — |
| 2021-09-21 | $9.33 | $9.33 | 11,900 | — | — |
| 2021-09-20 | $9.31 | $9.31 | 38,200 | — | — |
| 2021-09-17 | $9.41 | $9.41 | 50,900 | — | — |
| 2021-09-16 | $9.54 | $9.54 | 40,600 | — | — |
| 2021-09-15 | $9.68 | $9.68 | 59,000 | — | — |
| 2021-09-14 | $9.41 | $9.41 | 34,100 | — | — |
| 2021-09-13 | $9.45 | $9.45 | 216,800 | — | — |
| 2021-09-10 | $9.35 | $9.35 | 97,700 | — | — |
| 2021-09-09 | $9.47 | $9.47 | 57,600 | — | — |
| 2021-09-08 | $9.55 | $9.55 | 26,000 | — | — |
| 2021-09-07 | $9.56 | $9.56 | 88,500 | — | — |
| 2021-09-03 | $9.63 | $9.63 | 40,200 | — | — |
| 2021-09-02 | $9.74 | $9.74 | 81,800 | — | — |
| 2021-09-01 | $9.64 | $9.64 | 26,700 | — | — |
| 2021-08-31 | $9.68 | $9.68 | 58,500 | — | — |
| 2021-08-30 | $9.79 | $9.79 | 246,400 | — | — |
| 2021-08-27 | $9.69 | $9.69 | 751,700 | — | — |
| 2021-08-26 | $9.50 | $9.50 | 23,500 | — | — |
| 2021-08-25 | $9.57 | $9.57 | 101,800 | — | — |
| 2021-08-24 | $9.45 | $9.45 | 14,800 | — | — |
| 2021-08-23 | $9.46 | $9.46 | 72,100 | — | — |
| 2021-08-20 | $9.31 | $9.31 | 56,900 | — | — |
| 2021-08-19 | $9.42 | $9.42 | 142,700 | — | — |
| 2021-08-18 | $9.53 | $9.53 | 104,200 | — | — |
| 2021-08-17 | $9.48 | $9.48 | 51,400 | — | — |
| 2021-08-16 | $9.50 | $9.50 | 71,400 | — | — |
| 2021-08-13 | $9.50 | $9.50 | 165,900 | — | — |
| 2021-08-12 | $9.31 | $9.31 | 42,600 | — | — |
| 2021-08-11 | $9.21 | $9.21 | 61,500 | — | — |
| 2021-08-10 | $9.18 | $9.18 | 109,900 | — | — |
| 2021-08-09 | $8.89 | $8.89 | 45,200 | — | — |
| 2021-08-06 | $8.95 | $8.95 | 48,200 | — | — |
| 2021-08-05 | $8.94 | $8.94 | 50,400 | — | — |
| 2021-08-04 | $8.72 | $8.72 | 86,900 | — | — |
| 2021-08-03 | $8.69 | $8.69 | 39,400 | — | — |
| 2021-08-02 | $8.64 | $8.64 | 33,200 | — | — |
| 2021-07-30 | $8.54 | $8.54 | 73,700 | — | — |
| 2021-07-29 | $8.72 | $8.72 | 51,200 | — | — |
| 2021-07-28 | $8.81 | $8.81 | 35,900 | — | — |
| 2021-07-27 | $8.70 | $8.70 | 55,700 | — | — |
| 2021-07-26 | $8.84 | $8.84 | 125,800 | — | — |
| 2021-07-23 | $8.67 | $8.67 | 61,600 | — | — |
| 2021-07-22 | $8.49 | $8.49 | 42,600 | — | — |
| 2021-07-21 | $8.48 | $8.48 | 29,100 | — | — |
| 2021-07-20 | $8.39 | $8.39 | 53,700 | — | — |
| 2021-07-19 | $8.28 | $8.28 | 180,200 | — | — |
| 2021-07-16 | $8.46 | $8.46 | 50,300 | — | — |
| 2021-07-15 | $8.39 | $8.39 | 43,400 | — | — |
| 2021-07-14 | $8.21 | $8.21 | 59,900 | — | — |
| 2021-07-13 | $8.28 | $8.28 | 63,600 | — | — |
| 2021-07-12 | $8.31 | $8.31 | 131,000 | — | — |
| 2021-07-09 | $8.34 | $8.34 | 32,900 | — | — |
| 2021-07-08 | $8.29 | $8.29 | 48,500 | — | — |
| 2021-07-07 | $8.44 | $8.44 | 22,800 | — | — |
| 2021-07-06 | $8.50 | $8.50 | 64,000 | — | — |
| 2021-07-02 | $8.61 | $8.61 | 56,100 | — | — |
| 2021-07-01 | $8.47 | $8.47 | 97,900 | — | — |
| 2021-06-30 | $8.49 | $8.49 | 46,400 | — | — |
| 2021-06-29 | $8.37 | $8.37 | 59,600 | — | — |
| 2021-06-28 | $8.40 | $8.40 | 22,400 | — | — |
| 2021-06-25 | $8.28 | $8.28 | 44,300 | — | — |
| 2021-06-24 | $8.24 | $8.24 | 25,900 | — | — |
| 2021-06-23 | $8.12 | $8.12 | 27,200 | — | — |
| 2021-06-22 | $8.05 | $8.05 | 23,200 | — | — |
| 2021-06-21 | $8.19 | $8.19 | 77,800 | — | — |
| 2021-06-18 | $7.96 | $7.96 | 75,800 | — | — |
| 2021-06-17 | $8.04 | $8.04 | 81,900 | — | — |
| 2021-06-16 | $8.22 | $8.22 | 49,900 | — | — |
| 2021-06-15 | $8.18 | $8.18 | 44,000 | — | — |
| 2021-06-14 | $8.30 | $8.30 | 50,100 | — | — |
| 2021-06-11 | $8.46 | $8.46 | 100,500 | — | — |
| 2021-06-10 | $8.44 | $8.44 | 44,000 | — | — |
| 2021-06-09 | $8.42 | $8.42 | 25,100 | — | — |
| 2021-06-08 | $8.43 | $8.43 | 91,300 | — | — |
| 2021-06-07 | $8.28 | $8.28 | 57,500 | — | — |
| 2021-06-04 | $8.39 | $8.39 | 60,300 | — | — |
| 2021-06-03 | $8.25 | $8.25 | 37,500 | — | — |
| 2021-06-02 | $8.38 | $8.38 | 84,200 | — | — |
| 2021-06-01 | $8.42 | $8.42 | 87,000 | — | — |
| 2021-05-28 | $8.23 | $8.23 | 144,900 | — | — |
| 2021-05-27 | $8.23 | $8.23 | 39,000 | — | — |
| 2021-05-26 | $8.07 | $8.07 | 79,600 | — | — |
| 2021-05-25 | $8.16 | $8.16 | 165,000 | — | — |
| 2021-05-24 | $8.06 | $8.06 | 37,300 | — | — |
| 2021-05-21 | $8.05 | $8.05 | 103,200 | — | — |
| 2021-05-20 | $8.13 | $8.13 | 44,800 | — | — |
| 2021-05-19 | $8.17 | $8.17 | 47,100 | — | — |
| 2021-05-18 | $8.22 | $8.22 | 72,500 | — | — |
| 2021-05-17 | $8.14 | $8.14 | 64,300 | — | — |
| 2021-05-14 | $8.10 | $8.10 | 81,600 | — | — |
| 2021-05-13 | $8.15 | $8.15 | 196,400 | — | — |
| 2021-05-12 | $8.42 | $8.42 | 141,000 | — | — |
| 2021-05-11 | $8.50 | $8.50 | 141,700 | — | — |
| 2021-05-10 | $8.30 | $8.30 | 70,200 | — | — |
| 2021-05-07 | $8.30 | $8.30 | 112,900 | — | — |
| 2021-05-06 | $8.30 | $8.30 | 145,500 | — | — |
| 2021-05-05 | $8.25 | $8.25 | 148,900 | — | — |
| 2021-05-04 | $8.12 | $8.12 | 207,700 | — | — |
| 2021-05-03 | $7.96 | $7.96 | 103,200 | — | — |
| 2021-04-30 | $7.99 | $7.99 | 36,500 | — | — |
| 2021-04-29 | $8.00 | $8.00 | 142,000 | — | — |
| 2021-04-28 | $8.07 | $8.07 | 233,800 | — | — |
| 2021-04-27 | $8.36 | $8.36 | 162,900 | — | — |
| 2021-04-26 | $8.10 | $8.10 | 102,200 | — | — |
| 2021-04-23 | $7.98 | $7.98 | 54,900 | — | — |
| 2021-04-22 | $7.97 | $7.97 | 56,900 | — | — |
| 2021-04-21 | $7.94 | $7.94 | 68,500 | — | — |
| 2021-04-20 | $7.86 | $7.86 | 97,500 | — | — |
| 2021-04-19 | $7.66 | $7.66 | 61,200 | — | — |
| 2021-04-16 | $7.80 | $7.80 | 70,500 | — | — |
| 2021-04-15 | $7.65 | $7.65 | 73,000 | — | — |
| 2021-04-14 | $7.52 | $7.52 | 74,400 | — | — |
| 2021-04-13 | $7.36 | $7.36 | 30,500 | — | — |
| 2021-04-12 | $7.28 | $7.28 | 70,200 | — | — |
| 2021-04-09 | $7.36 | $7.36 | 51,500 | — | — |
| 2021-04-08 | $7.23 | $7.23 | 53,000 | — | — |
| 2021-04-07 | $7.16 | $7.16 | 91,500 | — | — |
| 2021-04-06 | $7.09 | $7.09 | 136,100 | — | — |
| 2021-04-05 | $6.98 | $6.98 | 168,300 | — | — |
| 2021-04-01 | $6.99 | $6.99 | 42,300 | — | — |
| 2021-03-31 | $7.03 | $7.03 | 99,100 | — | — |
| 2021-03-30 | $7.06 | $7.06 | 23,300 | — | — |
| 2021-03-29 | $7.11 | $7.11 | 48,800 | — | — |
| 2021-03-26 | $7.13 | $7.13 | 27,200 | — | — |
| 2021-03-25 | $7.09 | $7.09 | 50,400 | — | — |
| 2021-03-24 | $7.26 | $7.26 | 35,400 | — | — |
| 2021-03-23 | $7.19 | $7.19 | 135,800 | — | — |
| 2021-03-22 | $7.27 | $7.27 | 46,500 | — | — |
| 2021-03-19 | $7.33 | $7.33 | 61,400 | — | — |
| 2021-03-18 | $7.34 | $7.34 | 75,000 | — | — |
| 2021-03-17 | $7.43 | $7.43 | 20,000 | — | — |
| 2021-03-16 | $7.52 | $7.52 | 89,500 | — | — |
| 2021-03-15 | $7.46 | $7.46 | 53,600 | — | — |
| 2021-03-12 | $7.43 | $7.43 | 31,400 | — | — |
| 2021-03-11 | $7.50 | $7.50 | 109,800 | — | — |
| 2021-03-10 | $7.36 | $7.36 | 97,800 | — | — |
| 2021-03-09 | $7.28 | $7.28 | 164,700 | — | — |
| 2021-03-08 | $7.41 | $7.41 | 72,000 | — | — |
| 2021-03-05 | $7.52 | $7.52 | 96,900 | — | — |
| 2021-03-04 | $7.40 | $7.40 | 131,200 | — | — |
| 2021-03-03 | $7.38 | $7.38 | 135,000 | — | — |
| 2021-03-02 | $7.51 | $7.51 | 476,800 | — | — |
| 2021-03-01 | $7.43 | $7.43 | 143,400 | — | — |
| 2021-02-26 | $7.45 | $7.45 | 132,600 | — | — |
| 2021-02-25 | $7.64 | $7.64 | 101,200 | — | — |
| 2021-02-24 | $7.76 | $7.76 | 54,400 | — | — |
| 2021-02-23 | $7.66 | $7.66 | 130,800 | — | — |
| 2021-02-22 | $7.79 | $7.79 | 145,300 | — | — |
| 2021-02-19 | $7.64 | $7.64 | 81,300 | — | — |
| 2021-02-18 | $7.50 | $7.50 | 82,900 | — | — |
| 2021-02-17 | $7.34 | $7.34 | 47,500 | — | — |
| 2021-02-16 | $7.27 | $7.27 | 78,800 | — | — |
| 2021-02-12 | $7.13 | $7.13 | 51,800 | — | — |
| 2021-02-11 | $7.19 | $7.19 | 23,500 | — | — |
| 2021-02-10 | $7.19 | $7.19 | 79,700 | — | — |
| 2021-02-09 | $7.17 | $7.17 | 70,100 | — | — |
| 2021-02-08 | $7.15 | $7.15 | 51,200 | — | — |
| 2021-02-05 | $7.17 | $7.17 | 63,900 | — | — |
| 2021-02-04 | $7.01 | $7.01 | 40,900 | — | — |
| 2021-02-03 | $6.97 | $6.97 | 36,400 | — | — |
| 2021-02-02 | $7.03 | $7.03 | 46,400 | — | — |
| 2021-02-01 | $7.02 | $7.02 | 174,000 | — | — |
| 2021-01-29 | $6.91 | $6.91 | 27,700 | — | — |
| 2021-01-28 | $6.88 | $6.88 | 48,900 | — | — |
| 2021-01-27 | $6.91 | $6.91 | 100,400 | — | — |
| 2021-01-26 | $6.95 | $6.95 | 23,800 | — | — |
| 2021-01-25 | $6.91 | $6.91 | 54,200 | — | — |
| 2021-01-22 | $6.90 | $6.90 | 102,000 | — | — |
| 2021-01-21 | $6.97 | $6.97 | 53,800 | — | — |
| 2021-01-20 | $7.04 | $7.04 | 151,600 | — | — |
| 2021-01-19 | $6.96 | $6.96 | 137,200 | — | — |
| 2021-01-15 | $7.11 | $7.11 | 118,500 | — | — |
| 2021-01-14 | $7.13 | $7.13 | 130,400 | — | — |
| 2021-01-13 | $6.82 | $6.82 | 153,000 | — | — |
| 2021-01-12 | $6.77 | $6.77 | 136,800 | — | — |
| 2021-01-11 | $6.76 | $6.76 | 33,000 | — | — |
| 2021-01-08 | $6.77 | $6.77 | 97,000 | — | — |
| 2021-01-07 | $6.80 | $6.80 | 103,500 | — | — |
| 2021-01-06 | $6.95 | $6.95 | 56,400 | — | — |
| 2021-01-05 | $6.87 | $6.87 | 85,100 | — | — |
| 2021-01-04 | $6.85 | $6.85 | 114,000 | — | — |