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
- 2017-08-21 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 | $8.20 | $8.20 | 334,500 | — | — |
| 2021-12-30 | $8.18 | $8.18 | 81,700 | — | — |
| 2021-12-29 | $8.13 | $8.13 | 72,200 | — | — |
| 2021-12-28 | $8.26 | $8.26 | 65,400 | — | — |
| 2021-12-27 | $8.23 | $8.23 | 98,600 | — | — |
| 2021-12-23 | $8.22 | $8.22 | 37,500 | — | — |
| 2021-12-22 | $8.15 | $8.15 | 58,800 | — | — |
| 2021-12-21 | $8.32 | $8.32 | 206,500 | — | — |
| 2021-12-20 | $7.83 | $7.83 | 107,400 | — | — |
| 2021-12-17 | $8.09 | $8.09 | 94,300 | — | — |
| 2021-12-16 | $8.23 | $8.23 | 68,300 | — | — |
| 2021-12-15 | $8.37 | $8.37 | 64,200 | — | — |
| 2021-12-14 | $8.30 | $8.30 | 114,000 | — | — |
| 2021-12-13 | $8.31 | $8.31 | 55,100 | — | — |
| 2021-12-10 | $8.54 | $8.54 | 98,400 | — | — |
| 2021-12-09 | $8.55 | $8.55 | 169,600 | — | — |
| 2021-12-08 | $8.38 | $8.38 | 151,000 | — | — |
| 2021-12-07 | $8.34 | $8.34 | 121,800 | — | — |
| 2021-12-06 | $8.03 | $8.03 | 102,000 | — | — |
| 2021-12-03 | $8.20 | $8.20 | 78,400 | — | — |
| 2021-12-02 | $8.17 | $8.17 | 76,600 | — | — |
| 2021-12-01 | $8.12 | $8.12 | 101,400 | — | — |
| 2021-11-30 | $8.17 | $8.17 | 337,700 | — | — |
| 2021-11-29 | $8.08 | $8.08 | 100,400 | — | — |
| 2021-11-26 | $8.27 | $8.27 | 88,700 | — | — |
| 2021-11-24 | $8.63 | $8.63 | 98,100 | — | — |
| 2021-11-23 | $8.89 | $8.89 | 111,700 | — | — |
| 2021-11-22 | $8.95 | $8.95 | 107,600 | — | — |
| 2021-11-19 | $8.97 | $8.97 | 133,500 | — | — |
| 2021-11-18 | $8.78 | $8.78 | 69,800 | — | — |
| 2021-11-17 | $8.95 | $8.95 | 35,800 | — | — |
| 2021-11-16 | $9.10 | $9.10 | 130,200 | — | — |
| 2021-11-15 | $9.22 | $9.22 | 87,300 | — | — |
| 2021-11-12 | $9.00 | $9.00 | 86,600 | — | — |
| 2021-11-11 | $9.01 | $9.01 | 419,900 | — | — |
| 2021-11-10 | $9.01 | $9.01 | 159,300 | — | — |
| 2021-11-09 | $8.76 | $8.76 | 350,700 | — | — |
| 2021-11-08 | $9.00 | $9.00 | 251,000 | — | — |
| 2021-11-05 | $9.21 | $9.21 | 273,500 | — | — |
| 2021-11-04 | $8.84 | $8.84 | 77,500 | — | — |
| 2021-11-03 | $8.89 | $8.89 | 120,600 | — | — |
| 2021-11-02 | $8.93 | $8.93 | 139,400 | — | — |
| 2021-11-01 | $8.83 | $8.83 | 76,500 | — | — |
| 2021-10-29 | $8.60 | $8.60 | 41,400 | — | — |
| 2021-10-28 | $8.73 | $8.73 | 56,400 | — | — |
| 2021-10-27 | $8.69 | $8.69 | 42,400 | — | — |
| 2021-10-26 | $8.74 | $8.74 | 48,800 | — | — |
| 2021-10-25 | $8.80 | $8.80 | 91,800 | — | — |
| 2021-10-22 | $8.88 | $8.88 | 125,500 | — | — |
| 2021-10-21 | $8.82 | $8.82 | 42,500 | — | — |
| 2021-10-20 | $8.73 | $8.73 | 42,400 | — | — |
| 2021-10-19 | $8.77 | $8.77 | 76,300 | — | — |
| 2021-10-18 | $8.66 | $8.66 | 50,200 | — | — |
| 2021-10-15 | $8.53 | $8.53 | 238,100 | — | — |
| 2021-10-14 | $8.66 | $8.66 | 87,100 | — | — |
| 2021-10-13 | $8.41 | $8.41 | 46,300 | — | — |
| 2021-10-12 | $8.44 | $8.44 | 74,000 | — | — |
| 2021-10-11 | $8.47 | $8.47 | 48,100 | — | — |
| 2021-10-08 | $8.45 | $8.45 | 44,600 | — | — |
| 2021-10-07 | $8.46 | $8.46 | 52,800 | — | — |
| 2021-10-06 | $8.32 | $8.32 | 80,500 | — | — |
| 2021-10-05 | $8.41 | $8.41 | 30,100 | — | — |
| 2021-10-04 | $8.42 | $8.42 | 62,600 | — | — |
| 2021-10-01 | $8.67 | $8.67 | 71,200 | — | — |
| 2021-09-30 | $8.54 | $8.54 | 382,400 | — | — |
| 2021-09-29 | $8.73 | $8.73 | 114,900 | — | — |
| 2021-09-28 | $8.84 | $8.84 | 135,500 | — | — |
| 2021-09-27 | $8.84 | $8.84 | 146,500 | — | — |
| 2021-09-24 | $8.81 | $8.81 | 185,800 | — | — |
| 2021-09-23 | $8.50 | $8.50 | 170,700 | — | — |
| 2021-09-22 | $8.09 | $8.09 | 98,600 | — | — |
| 2021-09-21 | $7.96 | $7.96 | 147,200 | — | — |
| 2021-09-20 | $8.01 | $8.01 | 100,000 | — | — |
| 2021-09-17 | $8.00 | $8.00 | 474,700 | — | — |
| 2021-09-16 | $8.22 | $8.22 | 106,400 | — | — |
| 2021-09-15 | $8.03 | $8.03 | 82,600 | — | — |
| 2021-09-14 | $8.21 | $8.21 | 120,000 | — | — |
| 2021-09-13 | $8.25 | $8.25 | 169,400 | — | — |
| 2021-09-10 | $8.37 | $8.37 | 78,800 | — | — |
| 2021-09-09 | $8.54 | $8.54 | 246,500 | — | — |
| 2021-09-08 | $8.84 | $8.84 | 258,700 | — | — |
| 2021-09-07 | $8.80 | $8.80 | 101,200 | — | — |
| 2021-09-03 | $8.67 | $8.67 | 63,000 | — | — |
| 2021-09-02 | $8.62 | $8.62 | 83,500 | — | — |
| 2021-09-01 | $8.23 | $8.23 | 60,100 | — | — |
| 2021-08-31 | $8.31 | $8.31 | 73,600 | — | — |
| 2021-08-30 | $8.36 | $8.36 | 47,100 | — | — |
| 2021-08-27 | $8.34 | $8.34 | 101,600 | — | — |
| 2021-08-26 | $8.14 | $8.14 | 87,200 | — | — |
| 2021-08-25 | $8.11 | $8.11 | 103,900 | — | — |
| 2021-08-24 | $8.23 | $8.23 | 53,600 | — | — |
| 2021-08-23 | $8.14 | $8.14 | 54,900 | — | — |
| 2021-08-20 | $8.10 | $8.10 | 47,100 | — | — |
| 2021-08-19 | $8.18 | $8.18 | 108,900 | — | — |
| 2021-08-18 | $8.15 | $8.15 | 73,200 | — | — |
| 2021-08-17 | $8.18 | $8.18 | 139,200 | — | — |
| 2021-08-16 | $8.46 | $8.46 | 77,900 | — | — |
| 2021-08-13 | $8.72 | $8.72 | 60,800 | — | — |
| 2021-08-12 | $8.72 | $8.72 | 106,400 | — | — |
| 2021-08-11 | $8.73 | $8.73 | 92,700 | — | — |
| 2021-08-10 | $8.90 | $8.90 | 49,500 | — | — |
| 2021-08-09 | $8.72 | $8.72 | 56,900 | — | — |
| 2021-08-06 | $8.88 | $8.88 | 40,700 | — | — |
| 2021-08-05 | $8.84 | $8.84 | 71,500 | — | — |
| 2021-08-04 | $8.63 | $8.63 | 118,800 | — | — |
| 2021-08-03 | $8.62 | $8.62 | 245,300 | — | — |
| 2021-08-02 | $8.88 | $8.88 | 240,600 | — | — |
| 2021-07-30 | $8.70 | $8.70 | 87,700 | — | — |
| 2021-07-29 | $8.72 | $8.72 | 41,800 | — | — |
| 2021-07-28 | $8.65 | $8.65 | 85,400 | — | — |
| 2021-07-27 | $8.60 | $8.60 | 129,800 | — | — |
| 2021-07-26 | $8.49 | $8.49 | 103,200 | — | — |
| 2021-07-23 | $8.39 | $8.39 | 62,400 | — | — |
| 2021-07-22 | $8.44 | $8.44 | 183,500 | — | — |
| 2021-07-21 | $8.48 | $8.48 | 77,800 | — | — |
| 2021-07-20 | $8.34 | $8.34 | 104,100 | — | — |
| 2021-07-19 | $8.05 | $8.05 | 282,200 | — | — |
| 2021-07-16 | $8.14 | $8.14 | 134,700 | — | — |
| 2021-07-15 | $8.14 | $8.14 | 108,400 | — | — |
| 2021-07-14 | $8.05 | $8.05 | 142,000 | — | — |
| 2021-07-13 | $8.00 | $8.00 | 203,400 | — | — |
| 2021-07-12 | $7.93 | $7.93 | 55,500 | — | — |
| 2021-07-09 | $8.03 | $8.03 | 56,300 | — | — |
| 2021-07-08 | $8.03 | $8.03 | 191,700 | — | — |
| 2021-07-07 | $8.19 | $8.19 | 95,900 | — | — |
| 2021-07-06 | $8.18 | $8.18 | 275,900 | — | — |
| 2021-07-02 | $8.30 | $8.30 | 76,200 | — | — |
| 2021-07-01 | $8.57 | $8.57 | 89,400 | — | — |
| 2021-06-30 | $8.47 | $8.47 | 89,400 | — | — |
| 2021-06-29 | $8.55 | $8.55 | 120,500 | — | — |
| 2021-06-28 | $8.81 | $8.81 | 123,300 | — | — |
| 2021-06-25 | $8.84 | $8.84 | 708,900 | — | — |
| 2021-06-24 | $8.50 | $8.50 | 189,700 | — | — |
| 2021-06-23 | $8.33 | $8.33 | 171,000 | — | — |
| 2021-06-22 | $8.26 | $8.26 | 171,300 | — | — |
| 2021-06-21 | $8.24 | $8.24 | 226,000 | — | — |
| 2021-06-18 | $8.35 | $8.35 | 322,800 | — | — |
| 2021-06-17 | $8.27 | $8.27 | 184,800 | — | — |
| 2021-06-16 | $8.37 | $8.37 | 165,500 | — | — |
| 2021-06-15 | $8.45 | $8.45 | 130,300 | — | — |
| 2021-06-14 | $8.53 | $8.53 | 192,500 | — | — |
| 2021-06-11 | $8.42 | $8.42 | 104,900 | — | — |
| 2021-06-10 | $8.35 | $8.35 | 230,900 | — | — |
| 2021-06-09 | $8.44 | $8.44 | 211,100 | — | — |
| 2021-06-08 | $8.70 | $8.70 | 242,300 | — | — |
| 2021-06-07 | $8.61 | $8.61 | 417,500 | — | — |
| 2021-06-04 | $8.52 | $8.52 | 269,100 | — | — |
| 2021-06-03 | $8.31 | $8.31 | 435,300 | — | — |
| 2021-06-02 | $8.18 | $8.18 | 284,100 | — | — |
| 2021-06-01 | $8.17 | $8.17 | 188,200 | — | — |
| 2021-05-28 | $8.02 | $8.02 | 66,000 | — | — |
| 2021-05-27 | $7.98 | $7.98 | 50,600 | — | — |
| 2021-05-26 | $7.92 | $7.92 | 90,500 | — | — |
| 2021-05-25 | $7.92 | $7.92 | 117,800 | — | — |
| 2021-05-24 | $8.20 | $8.20 | 120,100 | — | — |
| 2021-05-21 | $8.17 | $8.17 | 71,400 | — | — |
| 2021-05-20 | $8.07 | $8.07 | 105,000 | — | — |
| 2021-05-19 | $8.03 | $8.03 | 190,600 | — | — |
| 2021-05-18 | $8.03 | $8.03 | 83,600 | — | — |
| 2021-05-17 | $8.03 | $8.03 | 69,800 | — | — |
| 2021-05-14 | $8.08 | $8.08 | 143,200 | — | — |
| 2021-05-13 | $7.89 | $7.89 | 205,000 | — | — |
| 2021-05-12 | $7.90 | $7.90 | 238,700 | — | — |
| 2021-05-11 | $7.85 | $7.85 | 79,400 | — | — |
| 2021-05-10 | $7.96 | $7.96 | 100,000 | — | — |
| 2021-05-07 | $8.02 | $8.02 | 61,500 | — | — |
| 2021-05-06 | $7.83 | $7.83 | 95,200 | — | — |
| 2021-05-05 | $7.87 | $7.87 | 93,400 | — | — |
| 2021-05-04 | $7.94 | $7.94 | 377,700 | — | — |
| 2021-05-03 | $8.20 | $8.20 | 555,100 | — | — |
| 2021-04-30 | $8.13 | $8.13 | 117,500 | — | — |
| 2021-04-29 | $7.95 | $7.95 | 79,900 | — | — |
| 2021-04-28 | $7.86 | $7.86 | 46,600 | — | — |
| 2021-04-27 | $7.90 | $7.90 | 121,100 | — | — |
| 2021-04-26 | $7.78 | $7.78 | 260,200 | — | — |
| 2021-04-23 | $7.65 | $7.65 | 484,200 | — | — |
| 2021-04-22 | $7.50 | $7.50 | 179,700 | — | — |
| 2021-04-21 | $7.40 | $7.40 | 107,500 | — | — |
| 2021-04-20 | $7.29 | $7.29 | 115,500 | — | — |
| 2021-04-19 | $7.54 | $7.54 | 209,200 | — | — |
| 2021-04-16 | $7.79 | $7.79 | 467,400 | — | — |
| 2021-04-15 | $7.46 | $7.46 | 201,600 | — | — |
| 2021-04-14 | $7.25 | $7.25 | 62,900 | — | — |
| 2021-04-13 | $7.30 | $7.30 | 89,400 | — | — |
| 2021-04-12 | $7.28 | $7.28 | 241,300 | — | — |
| 2021-04-09 | $7.31 | $7.31 | 73,100 | — | — |
| 2021-04-08 | $7.30 | $7.30 | 90,200 | — | — |
| 2021-04-07 | $7.47 | $7.47 | 143,500 | — | — |
| 2021-04-06 | $7.50 | $7.50 | 79,100 | — | — |
| 2021-04-05 | $7.38 | $7.38 | 147,400 | — | — |
| 2021-04-01 | $7.51 | $7.51 | 115,900 | — | — |
| 2021-03-31 | $7.41 | $7.41 | 140,900 | — | — |
| 2021-03-30 | $7.19 | $7.19 | 164,200 | — | — |
| 2021-03-29 | $7.12 | $7.12 | 264,600 | — | — |
| 2021-03-26 | $6.99 | $6.99 | 355,800 | — | — |
| 2021-03-25 | $7.09 | $7.09 | 257,000 | — | — |
| 2021-03-24 | $6.80 | $6.80 | 247,000 | — | — |
| 2021-03-23 | $6.55 | $6.55 | 111,300 | — | — |
| 2021-03-22 | $6.60 | $6.60 | 90,500 | — | — |
| 2021-03-19 | $6.59 | $6.59 | 568,900 | — | — |
| 2021-03-18 | $6.66 | $6.66 | 81,900 | — | — |
| 2021-03-17 | $6.80 | $6.80 | 134,900 | — | — |
| 2021-03-16 | $7.01 | $7.01 | 129,300 | — | — |
| 2021-03-15 | $6.97 | $6.97 | 222,500 | — | — |
| 2021-03-12 | $7.28 | $7.28 | 590,100 | — | — |
| 2021-03-11 | $6.65 | $6.65 | 179,300 | — | — |
| 2021-03-10 | $6.62 | $6.62 | 146,900 | — | — |
| 2021-03-09 | $6.42 | $6.42 | 231,100 | — | — |
| 2021-03-08 | $6.48 | $6.48 | 132,400 | — | — |
| 2021-03-05 | $6.25 | $6.25 | 236,700 | — | — |
| 2021-03-04 | $6.20 | $6.20 | 167,700 | — | — |
| 2021-03-03 | $6.30 | $6.30 | 154,100 | — | — |
| 2021-03-02 | $6.18 | $6.18 | 112,200 | — | — |
| 2021-03-01 | $6.42 | $6.42 | 137,900 | — | — |
| 2021-02-26 | $6.16 | $6.16 | 202,100 | — | — |
| 2021-02-25 | $6.39 | $6.39 | 162,600 | — | — |
| 2021-02-24 | $6.57 | $6.57 | 342,000 | — | — |
| 2021-02-23 | $6.48 | $6.48 | 190,900 | — | — |
| 2021-02-22 | $6.49 | $6.49 | 184,300 | — | — |
| 2021-02-19 | $6.44 | $6.44 | 155,900 | — | — |
| 2021-02-18 | $6.58 | $6.58 | 183,900 | — | — |
| 2021-02-17 | $6.64 | $6.64 | 722,500 | — | — |
| 2021-02-16 | $6.53 | $6.53 | 917,400 | — | — |
| 2021-02-12 | $5.92 | $5.92 | 75,700 | — | — |
| 2021-02-11 | $5.87 | $5.87 | 82,400 | — | — |
| 2021-02-10 | $5.80 | $5.80 | 150,100 | — | — |
| 2021-02-09 | $5.79 | $5.79 | 132,400 | — | — |
| 2021-02-08 | $5.93 | $5.93 | 148,000 | — | — |
| 2021-02-05 | $5.84 | $5.84 | 106,200 | — | — |
| 2021-02-04 | $5.99 | $5.99 | 47,200 | — | — |
| 2021-02-03 | $5.80 | $5.80 | 93,100 | — | — |
| 2021-02-02 | $5.73 | $5.73 | 136,100 | — | — |
| 2021-02-01 | $5.62 | $5.62 | 99,100 | — | — |
| 2021-01-29 | $5.46 | $5.46 | 218,400 | — | — |
| 2021-01-28 | $5.60 | $5.60 | 137,100 | — | — |
| 2021-01-27 | $5.57 | $5.57 | 140,700 | — | — |
| 2021-01-26 | $5.62 | $5.62 | 92,500 | — | — |
| 2021-01-25 | $5.74 | $5.74 | 131,600 | — | — |
| 2021-01-22 | $5.91 | $5.91 | 256,400 | — | — |
| 2021-01-21 | $5.49 | $5.49 | 180,800 | — | — |
| 2021-01-20 | $5.42 | $5.42 | 286,500 | — | — |
| 2021-01-19 | $5.30 | $5.30 | 282,100 | — | — |
| 2021-01-15 | $5.16 | $5.16 | 243,400 | — | — |
| 2021-01-14 | $5.19 | $5.19 | 481,100 | — | — |
| 2021-01-13 | $5.00 | $5.00 | 644,600 | — | — |
| 2021-01-12 | $4.55 | $4.55 | 481,800 | — | — |
| 2021-01-11 | $4.17 | $4.17 | 237,400 | — | — |
| 2021-01-08 | $4.40 | $4.40 | 152,300 | — | — |
| 2021-01-07 | $4.40 | $4.40 | 365,700 | — | — |
| 2021-01-06 | $4.40 | $4.40 | 381,100 | — | — |
| 2021-01-05 | $4.03 | $4.03 | 341,400 | — | — |
| 2021-01-04 | $3.85 | $3.85 | 157,800 | — | — |