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
- 2012-12-27 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 | $6.01 | $6.01 | 159,300 | — | — |
| 2021-12-30 | $6.09 | $6.09 | 119,300 | — | — |
| 2021-12-29 | $6.05 | $6.05 | 113,600 | — | — |
| 2021-12-28 | $6.10 | $6.10 | 209,100 | — | — |
| 2021-12-27 | $6.39 | $6.39 | 103,800 | — | — |
| 2021-12-23 | $6.66 | $6.66 | 95,700 | — | — |
| 2021-12-22 | $6.61 | $6.61 | 104,500 | — | — |
| 2021-12-21 | $6.42 | $6.42 | 213,600 | — | — |
| 2021-12-20 | $6.76 | $6.76 | 41,900 | — | — |
| 2021-12-17 | $7.00 | $7.00 | 158,600 | — | — |
| 2021-12-16 | $6.84 | $6.84 | 134,200 | — | — |
| 2021-12-15 | $6.82 | $6.82 | 305,800 | — | — |
| 2021-12-14 | $6.38 | $6.38 | 205,800 | — | — |
| 2021-12-13 | $6.87 | $6.87 | 192,500 | — | — |
| 2021-12-10 | $6.85 | $6.85 | 58,700 | — | — |
| 2021-12-09 | $6.83 | $6.83 | 118,200 | — | — |
| 2021-12-08 | $7.37 | $7.37 | 96,200 | — | — |
| 2021-12-07 | $7.05 | $7.05 | 85,900 | — | — |
| 2021-12-06 | $6.53 | $6.53 | 110,400 | — | — |
| 2021-12-03 | $6.35 | $6.35 | 237,400 | — | — |
| 2021-12-02 | $6.80 | $6.80 | 149,800 | — | — |
| 2021-12-01 | $6.86 | $6.86 | 90,000 | — | — |
| 2021-11-30 | $7.17 | $7.17 | 174,400 | — | — |
| 2021-11-29 | $6.99 | $6.99 | 104,800 | — | — |
| 2021-11-26 | $7.29 | $7.29 | 61,600 | — | — |
| 2021-11-24 | $7.40 | $7.40 | 98,200 | — | — |
| 2021-11-23 | $7.32 | $7.32 | 163,900 | — | — |
| 2021-11-22 | $7.42 | $7.42 | 138,000 | — | — |
| 2021-11-19 | $7.62 | $7.62 | 114,400 | — | — |
| 2021-11-18 | $7.74 | $7.74 | 115,400 | — | — |
| 2021-11-17 | $7.78 | $7.78 | 92,000 | — | — |
| 2021-11-16 | $7.99 | $7.99 | 138,400 | — | — |
| 2021-11-15 | $8.09 | $8.09 | 317,600 | — | — |
| 2021-11-12 | $7.97 | $7.97 | 79,100 | — | — |
| 2021-11-11 | $7.84 | $7.84 | 79,700 | — | — |
| 2021-11-10 | $7.71 | $7.71 | 115,500 | — | — |
| 2021-11-09 | $8.08 | $8.08 | 79,200 | — | — |
| 2021-11-08 | $8.22 | $8.22 | 71,200 | — | — |
| 2021-11-05 | $8.28 | $8.28 | 119,300 | — | — |
| 2021-11-04 | $8.41 | $8.41 | 229,000 | — | — |
| 2021-11-03 | $8.80 | $8.80 | 168,700 | — | — |
| 2021-11-02 | $8.50 | $8.50 | 143,700 | — | — |
| 2021-11-01 | $8.32 | $8.32 | 129,000 | — | — |
| 2021-10-29 | $7.85 | $7.85 | 76,400 | — | — |
| 2021-10-28 | $8.14 | $8.14 | 123,600 | — | — |
| 2021-10-27 | $7.85 | $7.85 | 69,400 | — | — |
| 2021-10-26 | $8.00 | $8.00 | 214,400 | — | — |
| 2021-10-25 | $7.74 | $7.74 | 164,000 | — | — |
| 2021-10-22 | $8.25 | $8.25 | 255,700 | — | — |
| 2021-10-21 | $7.87 | $7.87 | 90,400 | — | — |
| 2021-10-20 | $7.97 | $7.97 | 66,100 | — | — |
| 2021-10-19 | $7.85 | $7.85 | 100,300 | — | — |
| 2021-10-18 | $7.80 | $7.80 | 132,500 | — | — |
| 2021-10-15 | $8.04 | $8.04 | 95,200 | — | — |
| 2021-10-14 | $8.20 | $8.20 | 109,400 | — | — |
| 2021-10-13 | $8.49 | $8.49 | 131,700 | — | — |
| 2021-10-12 | $8.07 | $8.07 | 94,200 | — | — |
| 2021-10-11 | $8.03 | $8.03 | 84,500 | — | — |
| 2021-10-08 | $8.01 | $8.01 | 240,500 | — | — |
| 2021-10-07 | $7.85 | $7.85 | 339,300 | — | — |
| 2021-10-06 | $8.15 | $8.15 | 163,500 | — | — |
| 2021-10-05 | $8.34 | $8.34 | 178,300 | — | — |
| 2021-10-04 | $8.47 | $8.47 | 164,100 | — | — |
| 2021-10-01 | $8.58 | $8.58 | 135,900 | — | — |
| 2021-09-30 | $8.86 | $8.86 | 303,800 | — | — |
| 2021-09-29 | $8.75 | $8.75 | 344,900 | — | — |
| 2021-09-28 | $9.25 | $9.25 | 332,200 | — | — |
| 2021-09-27 | $9.66 | $9.66 | 518,600 | — | — |
| 2021-09-24 | $9.67 | $9.67 | 1,113,700 | — | — |
| 2021-09-23 | $8.93 | $8.93 | 506,400 | — | — |
| 2021-09-22 | $8.24 | $8.24 | 450,700 | — | — |
| 2021-09-21 | $8.10 | $8.10 | 531,800 | — | — |
| 2021-09-20 | $7.40 | $7.40 | 466,900 | — | — |
| 2021-09-17 | $7.83 | $7.83 | 775,400 | — | — |
| 2021-09-16 | $6.68 | $6.68 | 371,000 | — | — |
| 2021-09-15 | $6.83 | $6.83 | 1,036,700 | — | — |
| 2021-09-14 | $5.76 | $5.76 | 230,900 | — | — |
| 2021-09-13 | $5.92 | $5.92 | 199,200 | — | — |
| 2021-09-10 | $6.02 | $6.02 | 183,000 | — | — |
| 2021-09-09 | $6.12 | $6.12 | 126,700 | — | — |
| 2021-09-08 | $6.09 | $6.09 | 118,500 | — | — |
| 2021-09-07 | $6.13 | $6.13 | 232,800 | — | — |
| 2021-09-03 | $6.35 | $6.35 | 112,100 | — | — |
| 2021-09-02 | $6.47 | $6.47 | 179,200 | — | — |
| 2021-09-01 | $6.07 | $6.07 | 311,100 | — | — |
| 2021-08-31 | $6.08 | $6.08 | 367,600 | — | — |
| 2021-08-30 | $6.00 | $6.00 | 245,100 | — | — |
| 2021-08-27 | $6.06 | $6.06 | 182,900 | — | — |
| 2021-08-26 | $6.07 | $6.07 | 143,500 | — | — |
| 2021-08-25 | $6.12 | $6.12 | 180,300 | — | — |
| 2021-08-24 | $6.17 | $6.17 | 144,400 | — | — |
| 2021-08-23 | $6.16 | $6.16 | 151,500 | — | — |
| 2021-08-20 | $6.03 | $6.03 | 187,600 | — | — |
| 2021-08-19 | $6.04 | $6.04 | 119,500 | — | — |
| 2021-08-18 | $6.20 | $6.20 | 72,400 | — | — |
| 2021-08-17 | $6.43 | $6.43 | 171,300 | — | — |
| 2021-08-16 | $6.04 | $6.04 | 239,800 | — | — |
| 2021-08-13 | $6.32 | $6.32 | 168,600 | — | — |
| 2021-08-12 | $6.40 | $6.40 | 142,900 | — | — |
| 2021-08-11 | $6.49 | $6.49 | 329,600 | — | — |
| 2021-08-10 | $6.81 | $6.81 | 88,200 | — | — |
| 2021-08-09 | $6.93 | $6.93 | 42,200 | — | — |
| 2021-08-06 | $6.92 | $6.92 | 62,200 | — | — |
| 2021-08-05 | $6.94 | $6.94 | 140,000 | — | — |
| 2021-08-04 | $6.64 | $6.64 | 168,900 | — | — |
| 2021-08-03 | $6.91 | $6.91 | 100,000 | — | — |
| 2021-08-02 | $6.91 | $6.91 | 79,900 | — | — |
| 2021-07-30 | $6.66 | $6.66 | 85,500 | — | — |
| 2021-07-29 | $6.77 | $6.77 | 113,500 | — | — |
| 2021-07-28 | $6.97 | $6.97 | 94,500 | — | — |
| 2021-07-27 | $6.76 | $6.76 | 92,700 | — | — |
| 2021-07-26 | $6.88 | $6.88 | 182,100 | — | — |
| 2021-07-23 | $7.07 | $7.07 | 109,900 | — | — |
| 2021-07-22 | $7.31 | $7.31 | 155,800 | — | — |
| 2021-07-21 | $7.22 | $7.22 | 109,300 | — | — |
| 2021-07-20 | $7.02 | $7.02 | 95,100 | — | — |
| 2021-07-19 | $7.07 | $7.07 | 149,400 | — | — |
| 2021-07-16 | $7.18 | $7.18 | 163,300 | — | — |
| 2021-07-15 | $6.84 | $6.84 | 182,600 | — | — |
| 2021-07-14 | $6.78 | $6.78 | 127,100 | — | — |
| 2021-07-13 | $6.98 | $6.98 | 189,900 | — | — |
| 2021-07-12 | $7.24 | $7.24 | 231,100 | — | — |
| 2021-07-09 | $7.26 | $7.26 | 129,100 | — | — |
| 2021-07-08 | $7.21 | $7.21 | 124,000 | — | — |
| 2021-07-07 | $7.20 | $7.20 | 156,800 | — | — |
| 2021-07-06 | $7.46 | $7.46 | 143,100 | — | — |
| 2021-07-02 | $7.67 | $7.67 | 105,300 | — | — |
| 2021-07-01 | $7.74 | $7.74 | 202,200 | — | — |
| 2021-06-30 | $7.91 | $7.91 | 115,800 | — | — |
| 2021-06-29 | $7.98 | $7.98 | 135,400 | — | — |
| 2021-06-28 | $8.22 | $8.22 | 175,100 | — | — |
| 2021-06-25 | $8.41 | $8.41 | 283,800 | — | — |
| 2021-06-24 | $7.84 | $7.84 | 131,400 | — | — |
| 2021-06-23 | $7.78 | $7.78 | 201,300 | — | — |
| 2021-06-22 | $7.70 | $7.70 | 236,600 | — | — |
| 2021-06-21 | $7.75 | $7.75 | 293,700 | — | — |
| 2021-06-18 | $8.03 | $8.03 | 385,100 | — | — |
| 2021-06-17 | $8.43 | $8.43 | 325,100 | — | — |
| 2021-06-16 | $8.26 | $8.26 | 270,700 | — | — |
| 2021-06-15 | $8.42 | $8.42 | 421,600 | — | — |
| 2021-06-14 | $8.55 | $8.55 | 187,000 | — | — |
| 2021-06-11 | $8.51 | $8.51 | 112,300 | — | — |
| 2021-06-10 | $8.48 | $8.48 | 86,400 | — | — |
| 2021-06-09 | $8.43 | $8.43 | 135,600 | — | — |
| 2021-06-08 | $8.51 | $8.51 | 104,300 | — | — |
| 2021-06-07 | $8.51 | $8.51 | 206,500 | — | — |
| 2021-06-04 | $8.30 | $8.30 | 243,900 | — | — |
| 2021-06-03 | $8.50 | $8.50 | 200,000 | — | — |
| 2021-06-02 | $8.11 | $8.11 | 223,500 | — | — |
| 2021-06-01 | $8.63 | $8.63 | 308,500 | — | — |
| 2021-05-28 | $8.16 | $8.16 | 574,800 | — | — |
| 2021-05-27 | $7.53 | $7.53 | 158,100 | — | — |
| 2021-05-26 | $7.44 | $7.44 | 121,600 | — | — |
| 2021-05-25 | $7.37 | $7.37 | 112,000 | — | — |
| 2021-05-24 | $7.54 | $7.54 | 140,000 | — | — |
| 2021-05-21 | $8.04 | $8.04 | 152,200 | — | — |
| 2021-05-20 | $7.87 | $7.87 | 104,800 | — | — |
| 2021-05-19 | $7.48 | $7.48 | 119,500 | — | — |
| 2021-05-18 | $7.65 | $7.65 | 119,500 | — | — |
| 2021-05-17 | $7.46 | $7.46 | 150,500 | — | — |
| 2021-05-14 | $7.09 | $7.09 | 115,800 | — | — |
| 2021-05-13 | $7.01 | $7.01 | 178,800 | — | — |
| 2021-05-12 | $7.18 | $7.18 | 120,800 | — | — |
| 2021-05-11 | $7.02 | $7.02 | 221,300 | — | — |
| 2021-05-10 | $7.32 | $7.32 | 84,500 | — | — |
| 2021-05-07 | $7.29 | $7.29 | 99,400 | — | — |
| 2021-05-06 | $7.26 | $7.26 | 148,400 | — | — |
| 2021-05-05 | $7.45 | $7.45 | 119,000 | — | — |
| 2021-05-04 | $7.28 | $7.28 | 161,500 | — | — |
| 2021-05-03 | $7.70 | $7.70 | 147,500 | — | — |
| 2021-04-30 | $7.66 | $7.66 | 118,800 | — | — |
| 2021-04-29 | $7.82 | $7.82 | 168,300 | — | — |
| 2021-04-28 | $8.11 | $8.11 | 169,200 | — | — |
| 2021-04-27 | $7.85 | $7.85 | 113,800 | — | — |
| 2021-04-26 | $7.86 | $7.86 | 157,400 | — | — |
| 2021-04-23 | $7.83 | $7.83 | 143,700 | — | — |
| 2021-04-22 | $7.53 | $7.53 | 122,900 | — | — |
| 2021-04-21 | $7.57 | $7.57 | 169,900 | — | — |
| 2021-04-20 | $7.14 | $7.14 | 268,400 | — | — |
| 2021-04-19 | $7.36 | $7.36 | 209,700 | — | — |
| 2021-04-16 | $7.46 | $7.46 | 185,300 | — | — |
| 2021-04-15 | $7.57 | $7.57 | 128,300 | — | — |
| 2021-04-14 | $7.80 | $7.80 | 179,000 | — | — |
| 2021-04-13 | $7.58 | $7.58 | 461,000 | — | — |
| 2021-04-12 | $7.76 | $7.76 | 407,500 | — | — |
| 2021-04-09 | $8.13 | $8.13 | 185,600 | — | — |
| 2021-04-08 | $8.17 | $8.17 | 258,500 | — | — |
| 2021-04-07 | $8.29 | $8.29 | 245,800 | — | — |
| 2021-04-06 | $8.24 | $8.24 | 353,200 | — | — |
| 2021-04-05 | $8.12 | $8.12 | 172,300 | — | — |
| 2021-04-01 | $8.06 | $8.06 | 518,200 | — | — |
| 2021-03-31 | $7.62 | $7.62 | 214,700 | — | — |
| 2021-03-30 | $7.66 | $7.66 | 402,400 | — | — |
| 2021-03-29 | $7.90 | $7.90 | 328,700 | — | — |
| 2021-03-26 | $8.41 | $8.41 | 391,000 | — | — |
| 2021-03-25 | $8.47 | $8.47 | 460,800 | — | — |
| 2021-03-24 | $8.30 | $8.30 | 616,900 | — | — |
| 2021-03-23 | $8.43 | $8.43 | 263,200 | — | — |
| 2021-03-22 | $8.76 | $8.76 | 205,400 | — | — |
| 2021-03-19 | $8.86 | $8.86 | 191,300 | — | — |
| 2021-03-18 | $8.96 | $8.96 | 225,800 | — | — |
| 2021-03-17 | $9.03 | $9.03 | 137,900 | — | — |
| 2021-03-16 | $8.97 | $8.97 | 248,800 | — | — |
| 2021-03-15 | $9.06 | $9.06 | 268,600 | — | — |
| 2021-03-12 | $9.18 | $9.18 | 401,800 | — | — |
| 2021-03-11 | $8.61 | $8.61 | 346,400 | — | — |
| 2021-03-10 | $8.06 | $8.06 | 183,400 | — | — |
| 2021-03-09 | $8.06 | $8.06 | 170,800 | — | — |
| 2021-03-08 | $7.88 | $7.88 | 359,800 | — | — |
| 2021-03-05 | $7.75 | $7.75 | 525,200 | — | — |
| 2021-03-04 | $7.93 | $7.93 | 475,800 | — | — |
| 2021-03-03 | $8.01 | $8.01 | 380,300 | — | — |
| 2021-03-02 | $8.15 | $8.15 | 149,800 | — | — |
| 2021-03-01 | $8.06 | $8.06 | 208,400 | — | — |
| 2021-02-26 | $8.06 | $8.06 | 335,800 | — | — |
| 2021-02-25 | $7.87 | $7.87 | 457,100 | — | — |
| 2021-02-24 | $8.13 | $8.13 | 244,500 | — | — |
| 2021-02-23 | $8.15 | $8.15 | 498,100 | — | — |
| 2021-02-22 | $8.26 | $8.26 | 638,400 | — | — |
| 2021-02-19 | $8.81 | $8.81 | 307,500 | — | — |
| 2021-02-18 | $8.82 | $8.82 | 427,000 | — | — |
| 2021-02-17 | $9.27 | $9.27 | 414,700 | — | — |
| 2021-02-16 | $9.36 | $9.36 | 335,900 | — | — |
| 2021-02-12 | $9.25 | $9.25 | 285,100 | — | — |
| 2021-02-11 | $9.23 | $9.23 | 194,400 | — | — |
| 2021-02-10 | $9.47 | $9.47 | 490,000 | — | — |
| 2021-02-09 | $9.50 | $9.50 | 638,500 | — | — |
| 2021-02-08 | $9.79 | $9.79 | 537,900 | — | — |
| 2021-02-05 | $9.59 | $9.59 | 361,000 | — | — |
| 2021-02-04 | $9.49 | $9.49 | 503,900 | — | — |
| 2021-02-03 | $9.17 | $9.17 | 850,600 | — | — |
| 2021-02-02 | $8.39 | $8.39 | 381,700 | — | — |
| 2021-02-01 | $8.29 | $8.29 | 528,600 | — | — |
| 2021-01-29 | $7.88 | $7.88 | 417,800 | — | — |
| 2021-01-28 | $7.85 | $7.85 | 593,100 | — | — |
| 2021-01-27 | $8.10 | $8.10 | 613,200 | — | — |
| 2021-01-26 | $8.22 | $8.22 | 510,700 | — | — |
| 2021-01-25 | $8.41 | $8.41 | 524,500 | — | — |
| 2021-01-22 | $8.36 | $8.36 | 271,300 | — | — |
| 2021-01-21 | $8.34 | $8.34 | 362,100 | — | — |
| 2021-01-20 | $8.22 | $8.22 | 378,400 | — | — |
| 2021-01-19 | $8.43 | $8.43 | 436,500 | — | — |
| 2021-01-15 | $8.30 | $8.30 | 386,100 | — | — |
| 2021-01-14 | $8.45 | $8.45 | 376,900 | — | — |
| 2021-01-13 | $8.42 | $8.42 | 490,700 | — | — |
| 2021-01-12 | $8.60 | $8.60 | 529,200 | — | — |
| 2021-01-11 | $8.28 | $8.28 | 522,600 | — | — |
| 2021-01-08 | $8.24 | $8.24 | 365,600 | — | — |
| 2021-01-07 | $8.58 | $8.58 | 691,300 | — | — |
| 2021-01-06 | $8.02 | $8.02 | 658,900 | — | — |
| 2021-01-05 | $8.57 | $8.57 | 636,400 | — | — |
| 2021-01-04 | $7.86 | $7.86 | 861,600 | — | — |