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
- 2007-08-21 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 | $7.48 | $11.26 | 573,000 | — | — |
| 2021-12-30 | $7.34 | $11.05 | 716,700 | — | — |
| 2021-12-29 | $7.47 | $11.25 | 432,000 | — | — |
| 2021-12-28 | $7.54 | $11.35 | 740,900 | — | — |
| 2021-12-27 | $7.54 | $11.35 | 621,100 | — | — |
| 2021-12-23 | $7.53 | $11.34 | 422,800 | — | — |
| 2021-12-22 | $7.55 | $11.37 | 587,200 | — | — |
| 2021-12-21 | $7.44 | $11.20 | 794,100 | — | — |
| 2021-12-20 | $7.22 | $10.87 | 1,645,000 | — | — |
| 2021-12-17 | $7.40 | $11.14 | 2,358,700 | — | — |
| 2021-12-16 | $7.39 | $11.13 | 990,000 | — | — |
| 2021-12-15 | $7.47 | $11.25 | 1,919,400 | — | — |
| 2021-12-14 | $7.13 | $10.74 | 3,172,100 | — | — |
| 2021-12-13 | $7.33 | $11.04 | 1,097,500 | — | — |
| 2021-12-10 | $7.43 | $11.19 | 707,200 | — | — |
| 2021-12-09 | $7.57 | $11.40 | 899,000 | — | — |
| 2021-12-08 | $7.61 | $11.46 | 765,000 | — | — |
| 2021-12-07 | $7.72 | $11.63 | 906,500 | — | — |
| 2021-12-06 | $7.55 | $11.37 | 1,087,200 | — | — |
| 2021-12-03 | $7.52 | $11.32 | 765,100 | — | — |
| 2021-12-02 | $7.43 | $11.19 | 859,900 | — | — |
| 2021-12-01 | $7.24 | $10.90 | 914,600 | — | — |
| 2021-11-30 | $7.39 | $11.13 | 1,832,800 | — | — |
| 2021-11-29 | $7.71 | $11.61 | 720,800 | — | — |
| 2021-11-26 | $7.73 | $11.64 | 726,500 | — | — |
| 2021-11-24 | $8.04 | $12.11 | 534,900 | — | — |
| 2021-11-23 | $8.08 | $12.17 | 833,900 | — | — |
| 2021-11-22 | $7.83 | $11.79 | 763,800 | — | — |
| 2021-11-19 | $7.59 | $11.43 | 963,000 | — | — |
| 2021-11-18 | $7.93 | $11.94 | 761,300 | — | — |
| 2021-11-17 | $7.97 | $12.00 | 833,000 | — | — |
| 2021-11-16 | $8.16 | $12.29 | 831,400 | — | — |
| 2021-11-15 | $8.20 | $12.35 | 1,014,900 | — | — |
| 2021-11-12 | $8.22 | $12.38 | 518,100 | — | — |
| 2021-11-11 | $8.35 | $12.57 | 363,200 | — | — |
| 2021-11-10 | $8.37 | $12.60 | 494,000 | — | — |
| 2021-11-09 | $8.66 | $13.04 | 424,200 | — | — |
| 2021-11-08 | $8.66 | $13.04 | 431,500 | — | — |
| 2021-11-05 | $8.72 | $12.91 | 901,500 | — | — |
| 2021-11-04 | $8.45 | $12.51 | 801,300 | — | — |
| 2021-11-03 | $8.41 | $12.45 | 599,200 | — | — |
| 2021-11-02 | $8.41 | $12.45 | 558,700 | — | — |
| 2021-11-01 | $8.39 | $12.42 | 574,200 | — | — |
| 2021-10-29 | $8.19 | $12.13 | 658,300 | — | — |
| 2021-10-28 | $8.40 | $12.44 | 607,000 | — | — |
| 2021-10-27 | $8.30 | $12.29 | 669,500 | — | — |
| 2021-10-26 | $8.56 | $12.68 | 654,600 | — | — |
| 2021-10-25 | $8.63 | $12.78 | 391,200 | — | — |
| 2021-10-22 | $8.62 | $12.76 | 760,600 | — | — |
| 2021-10-21 | $8.69 | $12.87 | 718,200 | — | — |
| 2021-10-20 | $8.79 | $13.02 | 632,300 | — | — |
| 2021-10-19 | $8.55 | $12.66 | 711,500 | — | — |
| 2021-10-18 | $8.53 | $12.63 | 696,200 | — | — |
| 2021-10-15 | $8.64 | $12.79 | 744,600 | — | — |
| 2021-10-14 | $8.72 | $12.91 | 580,000 | — | — |
| 2021-10-13 | $8.72 | $12.91 | 627,300 | — | — |
| 2021-10-12 | $8.65 | $12.81 | 613,900 | — | — |
| 2021-10-11 | $8.63 | $12.78 | 531,000 | — | — |
| 2021-10-08 | $8.59 | $12.72 | 523,200 | — | — |
| 2021-10-07 | $8.44 | $12.50 | 1,030,400 | — | — |
| 2021-10-06 | $8.28 | $12.26 | 886,700 | — | — |
| 2021-10-05 | $8.66 | $12.82 | 858,300 | — | — |
| 2021-10-04 | $8.59 | $12.72 | 974,800 | — | — |
| 2021-10-01 | $8.49 | $12.57 | 811,700 | — | — |
| 2021-09-30 | $8.25 | $12.22 | 736,400 | — | — |
| 2021-09-29 | $8.28 | $12.26 | 553,600 | — | — |
| 2021-09-28 | $8.23 | $12.19 | 717,900 | — | — |
| 2021-09-27 | $8.22 | $12.17 | 832,700 | — | — |
| 2021-09-24 | $7.83 | $11.60 | 515,800 | — | — |
| 2021-09-23 | $7.98 | $11.82 | 526,700 | — | — |
| 2021-09-22 | $7.68 | $11.37 | 583,000 | — | — |
| 2021-09-21 | $7.62 | $11.28 | 608,700 | — | — |
| 2021-09-20 | $7.60 | $11.25 | 773,200 | — | — |
| 2021-09-17 | $7.90 | $11.70 | 3,860,100 | — | — |
| 2021-09-16 | $7.71 | $11.42 | 549,100 | — | — |
| 2021-09-15 | $7.94 | $11.76 | 826,100 | — | — |
| 2021-09-14 | $7.60 | $11.25 | 711,100 | — | — |
| 2021-09-13 | $7.70 | $11.40 | 654,400 | — | — |
| 2021-09-10 | $7.36 | $10.90 | 877,200 | — | — |
| 2021-09-09 | $7.30 | $10.81 | 1,166,700 | — | — |
| 2021-09-08 | $7.32 | $10.84 | 852,600 | — | — |
| 2021-09-07 | $7.64 | $11.31 | 1,125,400 | — | — |
| 2021-09-03 | $7.74 | $11.46 | 674,500 | — | — |
| 2021-09-02 | $7.76 | $11.49 | 866,000 | — | — |
| 2021-09-01 | $7.71 | $11.42 | 689,400 | — | — |
| 2021-08-31 | $7.68 | $11.37 | 1,550,700 | — | — |
| 2021-08-30 | $7.75 | $11.48 | 445,000 | — | — |
| 2021-08-27 | $7.90 | $11.70 | 624,000 | — | — |
| 2021-08-26 | $7.64 | $11.31 | 425,600 | — | — |
| 2021-08-25 | $7.83 | $11.60 | 529,000 | — | — |
| 2021-08-24 | $7.68 | $11.37 | 515,900 | — | — |
| 2021-08-23 | $7.56 | $11.20 | 709,100 | — | — |
| 2021-08-20 | $7.30 | $10.81 | 571,400 | — | — |
| 2021-08-19 | $7.22 | $10.69 | 944,000 | — | — |
| 2021-08-18 | $7.46 | $11.05 | 510,300 | — | — |
| 2021-08-17 | $7.65 | $11.33 | 557,800 | — | — |
| 2021-08-16 | $7.76 | $11.49 | 807,500 | — | — |
| 2021-08-13 | $7.97 | $11.80 | 436,600 | — | — |
| 2021-08-12 | $8.09 | $11.98 | 413,500 | — | — |
| 2021-08-11 | $8.16 | $12.08 | 717,100 | — | — |
| 2021-08-10 | $8.03 | $11.89 | 580,300 | — | — |
| 2021-08-09 | $7.90 | $11.70 | 627,000 | — | — |
| 2021-08-06 | $8.16 | $12.08 | 418,000 | — | — |
| 2021-08-05 | $8.18 | $11.90 | 456,400 | — | — |
| 2021-08-04 | $8.06 | $11.72 | 717,200 | — | — |
| 2021-08-03 | $8.50 | $12.36 | 1,240,800 | — | — |
| 2021-08-02 | $8.31 | $12.09 | 905,900 | — | — |
| 2021-07-30 | $8.61 | $12.52 | 751,800 | — | — |
| 2021-07-29 | $8.77 | $12.76 | 711,500 | — | — |
| 2021-07-28 | $8.50 | $12.36 | 492,200 | — | — |
| 2021-07-27 | $8.46 | $12.31 | 681,600 | — | — |
| 2021-07-26 | $8.59 | $12.50 | 751,800 | — | — |
| 2021-07-23 | $8.21 | $11.94 | 420,200 | — | — |
| 2021-07-22 | $8.22 | $11.96 | 468,000 | — | — |
| 2021-07-21 | $8.40 | $12.22 | 491,600 | — | — |
| 2021-07-20 | $8.09 | $11.77 | 1,004,800 | — | — |
| 2021-07-19 | $7.93 | $11.53 | 1,157,700 | — | — |
| 2021-07-16 | $8.23 | $11.97 | 890,100 | — | — |
| 2021-07-15 | $8.41 | $12.23 | 746,800 | — | — |
| 2021-07-14 | $8.54 | $12.42 | 918,300 | — | — |
| 2021-07-13 | $8.68 | $12.63 | 860,200 | — | — |
| 2021-07-12 | $8.77 | $12.76 | 551,500 | — | — |
| 2021-07-09 | $8.68 | $12.63 | 646,800 | — | — |
| 2021-07-08 | $8.33 | $12.12 | 696,100 | — | — |
| 2021-07-07 | $8.40 | $12.22 | 926,500 | — | — |
| 2021-07-06 | $8.59 | $12.50 | 812,200 | — | — |
| 2021-07-02 | $8.96 | $13.03 | 450,500 | — | — |
| 2021-07-01 | $9.19 | $13.37 | 871,200 | — | — |
| 2021-06-30 | $8.91 | $12.96 | 652,300 | — | — |
| 2021-06-29 | $8.78 | $12.77 | 632,400 | — | — |
| 2021-06-28 | $8.64 | $12.57 | 1,083,900 | — | — |
| 2021-06-25 | $8.94 | $13.00 | 1,257,200 | — | — |
| 2021-06-24 | $8.94 | $13.00 | 363,600 | — | — |
| 2021-06-23 | $8.85 | $12.87 | 556,900 | — | — |
| 2021-06-22 | $8.87 | $12.90 | 486,700 | — | — |
| 2021-06-21 | $8.99 | $13.08 | 677,300 | — | — |
| 2021-06-18 | $8.51 | $12.38 | 1,663,700 | — | — |
| 2021-06-17 | $8.96 | $13.03 | 924,000 | — | — |
| 2021-06-16 | $9.49 | $13.80 | 1,224,700 | — | — |
| 2021-06-15 | $9.48 | $13.79 | 945,000 | — | — |
| 2021-06-14 | $9.26 | $13.47 | 797,000 | — | — |
| 2021-06-11 | $9.47 | $13.78 | 458,600 | — | — |
| 2021-06-10 | $9.47 | $13.78 | 638,500 | — | — |
| 2021-06-09 | $9.48 | $13.79 | 738,400 | — | — |
| 2021-06-08 | $9.51 | $13.83 | 661,500 | — | — |
| 2021-06-07 | $9.40 | $13.67 | 550,200 | — | — |
| 2021-06-04 | $9.40 | $13.67 | 733,800 | — | — |
| 2021-06-03 | $9.55 | $13.89 | 881,800 | — | — |
| 2021-06-02 | $9.63 | $14.01 | 1,271,000 | — | — |
| 2021-06-01 | $9.43 | $13.72 | 823,300 | — | — |
| 2021-05-28 | $9.20 | $13.38 | 794,700 | — | — |
| 2021-05-27 | $9.19 | $13.37 | 1,622,100 | — | — |
| 2021-05-26 | $9.04 | $13.15 | 800,200 | — | — |
| 2021-05-25 | $8.96 | $13.03 | 808,000 | — | — |
| 2021-05-24 | $9.34 | $13.59 | 598,100 | — | — |
| 2021-05-21 | $9.40 | $13.67 | 678,200 | — | — |
| 2021-05-20 | $9.21 | $13.40 | 1,333,600 | — | — |
| 2021-05-19 | $9.18 | $13.35 | 946,000 | — | — |
| 2021-05-18 | $9.56 | $13.91 | 886,800 | — | — |
| 2021-05-17 | $9.66 | $14.05 | 901,700 | — | — |
| 2021-05-14 | $9.42 | $13.70 | 488,400 | — | — |
| 2021-05-13 | $9.22 | $13.41 | 660,300 | — | — |
| 2021-05-12 | $9.24 | $13.44 | 840,700 | — | — |
| 2021-05-11 | $9.37 | $13.63 | 1,156,800 | — | — |
| 2021-05-10 | $9.48 | $13.79 | 901,100 | — | — |
| 2021-05-07 | $9.70 | $14.11 | 833,600 | — | — |
| 2021-05-06 | $9.65 | $13.83 | 893,600 | — | — |
| 2021-05-05 | $9.77 | $14.00 | 764,700 | — | — |
| 2021-05-04 | $9.40 | $13.47 | 715,800 | — | — |
| 2021-05-03 | $9.44 | $13.53 | 1,133,100 | — | — |
| 2021-04-30 | $9.34 | $13.38 | 971,600 | — | — |
| 2021-04-29 | $9.71 | $13.91 | 649,600 | — | — |
| 2021-04-28 | $9.77 | $14.00 | 560,600 | — | — |
| 2021-04-27 | $9.39 | $13.45 | 1,124,400 | — | — |
| 2021-04-26 | $9.43 | $13.51 | 1,116,900 | — | — |
| 2021-04-23 | $9.20 | $13.18 | 727,700 | — | — |
| 2021-04-22 | $9.19 | $13.17 | 626,600 | — | — |
| 2021-04-21 | $9.27 | $13.28 | 611,900 | — | — |
| 2021-04-20 | $9.07 | $12.99 | 808,600 | — | — |
| 2021-04-19 | $9.44 | $13.53 | 696,400 | — | — |
| 2021-04-16 | $9.40 | $13.47 | 519,400 | — | — |
| 2021-04-15 | $9.47 | $13.57 | 818,000 | — | — |
| 2021-04-14 | $9.58 | $13.73 | 985,900 | — | — |
| 2021-04-13 | $9.27 | $13.28 | 901,400 | — | — |
| 2021-04-12 | $9.36 | $13.41 | 602,700 | — | — |
| 2021-04-09 | $9.39 | $13.45 | 623,800 | — | — |
| 2021-04-08 | $9.51 | $13.63 | 889,200 | — | — |
| 2021-04-07 | $9.50 | $13.61 | 669,800 | — | — |
| 2021-04-06 | $9.58 | $13.73 | 930,100 | — | — |
| 2021-04-05 | $9.75 | $13.97 | 1,030,500 | — | — |
| 2021-04-01 | $9.78 | $14.01 | 786,100 | — | — |
| 2021-03-31 | $9.49 | $13.60 | 1,448,100 | — | — |
| 2021-03-30 | $9.41 | $13.48 | 733,300 | — | — |
| 2021-03-29 | $9.45 | $13.54 | 1,212,200 | — | — |
| 2021-03-26 | $9.83 | $14.08 | 890,500 | — | — |
| 2021-03-25 | $9.58 | $13.73 | 939,400 | — | — |
| 2021-03-24 | $9.46 | $13.55 | 1,160,000 | — | — |
| 2021-03-23 | $9.42 | $13.50 | 1,467,700 | — | — |
| 2021-03-22 | $9.72 | $13.93 | 644,400 | — | — |
| 2021-03-19 | $9.94 | $14.24 | 2,677,100 | — | — |
| 2021-03-18 | $9.79 | $14.03 | 1,048,300 | — | — |
| 2021-03-17 | $10.12 | $14.50 | 863,300 | — | — |
| 2021-03-16 | $10.18 | $14.59 | 1,226,900 | — | — |
| 2021-03-15 | $10.34 | $14.81 | 936,500 | — | — |
| 2021-03-12 | $10.47 | $15.00 | 858,600 | — | — |
| 2021-03-11 | $10.52 | $15.07 | 1,020,600 | — | — |
| 2021-03-10 | $10.49 | $15.03 | 1,700,600 | — | — |
| 2021-03-09 | $10.23 | $14.66 | 1,266,900 | — | — |
| 2021-03-08 | $10.51 | $15.06 | 1,652,500 | — | — |
| 2021-03-05 | $10.70 | $15.33 | 1,396,100 | — | — |
| 2021-03-04 | $10.46 | $14.99 | 1,693,700 | — | — |
| 2021-03-03 | $10.41 | $14.91 | 1,223,500 | — | — |
| 2021-03-02 | $10.42 | $14.93 | 852,800 | — | — |
| 2021-03-01 | $10.67 | $15.29 | 1,340,800 | — | — |
| 2021-02-26 | $10.31 | $14.77 | 1,318,600 | — | — |
| 2021-02-25 | $10.31 | $14.77 | 1,377,700 | — | — |
| 2021-02-24 | $10.48 | $15.02 | 1,001,600 | — | — |
| 2021-02-23 | $9.99 | $14.31 | 1,461,600 | — | — |
| 2021-02-22 | $10.29 | $14.74 | 1,284,100 | — | — |
| 2021-02-19 | $10.15 | $14.54 | 1,460,600 | — | — |
| 2021-02-18 | $9.88 | $14.16 | 692,700 | — | — |
| 2021-02-17 | $10.00 | $14.33 | 617,100 | — | — |
| 2021-02-16 | $9.96 | $14.27 | 903,300 | — | — |
| 2021-02-12 | $9.81 | $14.06 | 595,500 | — | — |
| 2021-02-11 | $9.55 | $13.68 | 833,700 | — | — |
| 2021-02-10 | $9.79 | $14.03 | 620,700 | — | — |
| 2021-02-09 | $9.70 | $13.90 | 701,600 | — | — |
| 2021-02-08 | $9.78 | $14.01 | 641,400 | — | — |
| 2021-02-05 | $9.56 | $13.70 | 686,000 | — | — |
| 2021-02-04 | $9.64 | $13.60 | 518,500 | — | — |
| 2021-02-03 | $9.43 | $13.31 | 575,300 | — | — |
| 2021-02-02 | $9.16 | $12.93 | 649,300 | — | — |
| 2021-02-01 | $9.06 | $12.79 | 596,500 | — | — |
| 2021-01-29 | $8.87 | $12.52 | 680,500 | — | — |
| 2021-01-28 | $9.20 | $12.98 | 1,108,100 | — | — |
| 2021-01-27 | $8.98 | $12.67 | 1,190,000 | — | — |
| 2021-01-26 | $9.42 | $13.29 | 418,800 | — | — |
| 2021-01-25 | $9.45 | $13.34 | 653,600 | — | — |
| 2021-01-22 | $9.75 | $13.76 | 864,500 | — | — |
| 2021-01-21 | $9.38 | $13.24 | 598,500 | — | — |
| 2021-01-20 | $9.69 | $13.67 | 500,100 | — | — |
| 2021-01-19 | $9.76 | $13.77 | 695,900 | — | — |
| 2021-01-15 | $9.62 | $13.58 | 800,900 | — | — |
| 2021-01-14 | $10.19 | $14.38 | 916,800 | — | — |
| 2021-01-13 | $9.78 | $13.80 | 756,700 | — | — |
| 2021-01-12 | $9.89 | $13.96 | 827,600 | — | — |
| 2021-01-11 | $9.51 | $13.42 | 602,100 | — | — |
| 2021-01-08 | $9.34 | $13.18 | 617,900 | — | — |
| 2021-01-07 | $9.42 | $13.29 | 686,600 | — | — |
| 2021-01-06 | $9.56 | $13.49 | 1,372,500 | — | — |
| 2021-01-05 | $9.21 | $13.00 | 1,022,900 | — | — |
| 2021-01-04 | $8.83 | $12.46 | 983,100 | — | — |