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
- 2008-06-24 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 | $7.68 | $8.56 | 42,500 | — | — |
| 2021-12-30 | $7.65 | $8.53 | 25,300 | — | — |
| 2021-12-29 | $7.74 | $8.63 | 69,200 | — | — |
| 2021-12-28 | $7.56 | $8.43 | 12,400 | — | — |
| 2021-12-27 | $7.55 | $8.42 | 18,400 | — | — |
| 2021-12-23 | $7.73 | $8.62 | 26,700 | — | — |
| 2021-12-22 | $7.28 | $8.12 | 48,000 | — | — |
| 2021-12-21 | $7.20 | $8.03 | 265,100 | — | — |
| 2021-12-20 | $6.79 | $7.57 | 39,700 | — | — |
| 2021-12-17 | $6.86 | $7.65 | 151,000 | — | — |
| 2021-12-16 | $7.05 | $7.86 | 25,900 | — | — |
| 2021-12-15 | $6.83 | $7.61 | 53,000 | — | — |
| 2021-12-14 | $6.85 | $7.64 | 61,300 | — | — |
| 2021-12-13 | $6.90 | $7.69 | 40,400 | — | — |
| 2021-12-10 | $7.01 | $7.81 | 76,600 | — | — |
| 2021-12-09 | $7.07 | $7.88 | 64,100 | — | — |
| 2021-12-08 | $7.23 | $8.06 | 49,200 | — | — |
| 2021-12-07 | $7.18 | $8.00 | 54,700 | — | — |
| 2021-12-06 | $7.15 | $7.97 | 59,700 | — | — |
| 2021-12-03 | $7.08 | $7.89 | 99,300 | — | — |
| 2021-12-02 | $7.14 | $7.96 | 33,300 | — | — |
| 2021-12-01 | $7.27 | $8.10 | 78,200 | — | — |
| 2021-11-30 | $7.38 | $8.23 | 42,600 | — | — |
| 2021-11-29 | $7.12 | $7.94 | 53,800 | — | — |
| 2021-11-26 | $7.27 | $8.10 | 89,500 | — | — |
| 2021-11-24 | $7.37 | $8.22 | 244,800 | — | — |
| 2021-11-23 | $7.23 | $8.06 | 106,300 | — | — |
| 2021-11-22 | $7.68 | $8.56 | 50,200 | — | — |
| 2021-11-19 | $7.80 | $8.70 | 133,400 | — | — |
| 2021-11-18 | $8.32 | $9.27 | 27,700 | — | — |
| 2021-11-17 | $8.45 | $9.36 | 36,400 | — | — |
| 2021-11-16 | $8.34 | $9.24 | 46,200 | — | — |
| 2021-11-15 | $8.62 | $9.55 | 32,700 | — | — |
| 2021-11-12 | $8.63 | $9.56 | 41,700 | — | — |
| 2021-11-11 | $8.60 | $9.52 | 61,800 | — | — |
| 2021-11-10 | $8.50 | $9.41 | 44,100 | — | — |
| 2021-11-09 | $8.49 | $9.40 | 79,500 | — | — |
| 2021-11-08 | $8.34 | $9.24 | 99,300 | — | — |
| 2021-11-05 | $8.09 | $8.96 | 43,400 | — | — |
| 2021-11-04 | $7.78 | $8.62 | 16,700 | — | — |
| 2021-11-03 | $7.83 | $8.67 | 52,100 | — | — |
| 2021-11-02 | $7.64 | $8.46 | 25,900 | — | — |
| 2021-11-01 | $7.69 | $8.52 | 43,500 | — | — |
| 2021-10-29 | $7.50 | $8.31 | 57,600 | — | — |
| 2021-10-28 | $7.81 | $8.65 | 24,000 | — | — |
| 2021-10-27 | $7.95 | $8.80 | 34,500 | — | — |
| 2021-10-26 | $8.00 | $8.86 | 49,700 | — | — |
| 2021-10-25 | $8.07 | $8.94 | 136,300 | — | — |
| 2021-10-22 | $8.00 | $8.86 | 363,600 | — | — |
| 2021-10-21 | $7.90 | $8.75 | 53,100 | — | — |
| 2021-10-20 | $7.88 | $8.73 | 35,200 | — | — |
| 2021-10-19 | $7.61 | $8.43 | 34,500 | — | — |
| 2021-10-18 | $7.52 | $8.33 | 36,200 | — | — |
| 2021-10-15 | $7.70 | $8.53 | 65,900 | — | — |
| 2021-10-14 | $7.79 | $8.63 | 32,900 | — | — |
| 2021-10-13 | $7.78 | $8.62 | 85,400 | — | — |
| 2021-10-12 | $7.53 | $8.34 | 32,200 | — | — |
| 2021-10-11 | $7.48 | $8.28 | 2,700 | — | — |
| 2021-10-08 | $7.44 | $8.24 | 62,800 | — | — |
| 2021-10-07 | $7.39 | $8.18 | 54,700 | — | — |
| 2021-10-06 | $7.63 | $8.45 | 42,800 | — | — |
| 2021-10-05 | $7.41 | $8.21 | 24,200 | — | — |
| 2021-10-04 | $7.27 | $8.05 | 109,300 | — | — |
| 2021-10-01 | $7.03 | $7.78 | 97,900 | — | — |
| 2021-09-30 | $6.81 | $7.54 | 108,800 | — | — |
| 2021-09-29 | $6.65 | $7.36 | 65,500 | — | — |
| 2021-09-28 | $6.91 | $7.65 | 76,200 | — | — |
| 2021-09-27 | $6.99 | $7.74 | 57,500 | — | — |
| 2021-09-24 | $6.91 | $7.65 | 92,900 | — | — |
| 2021-09-23 | $6.92 | $7.66 | 86,900 | — | — |
| 2021-09-22 | $7.27 | $8.05 | 78,400 | — | — |
| 2021-09-21 | $7.40 | $8.19 | 81,600 | — | — |
| 2021-09-20 | $7.28 | $8.06 | 65,400 | — | — |
| 2021-09-17 | $7.17 | $7.94 | 73,900 | — | — |
| 2021-09-16 | $7.22 | $8.00 | 80,300 | — | — |
| 2021-09-15 | $7.41 | $8.21 | 61,700 | — | — |
| 2021-09-14 | $7.34 | $8.13 | 50,300 | — | — |
| 2021-09-13 | $7.34 | $8.13 | 83,600 | — | — |
| 2021-09-10 | $6.95 | $7.70 | 65,000 | — | — |
| 2021-09-09 | $7.05 | $7.81 | 90,100 | — | — |
| 2021-09-08 | $7.10 | $7.86 | 51,300 | — | — |
| 2021-09-07 | $7.26 | $8.04 | 60,700 | — | — |
| 2021-09-03 | $7.45 | $8.25 | 70,500 | — | — |
| 2021-09-02 | $7.34 | $8.13 | 75,400 | — | — |
| 2021-09-01 | $7.45 | $8.25 | 25,400 | — | — |
| 2021-08-31 | $7.46 | $8.26 | 56,400 | — | — |
| 2021-08-30 | $7.51 | $8.32 | 58,400 | — | — |
| 2021-08-27 | $7.80 | $8.64 | 78,600 | — | — |
| 2021-08-26 | $7.39 | $8.18 | 42,800 | — | — |
| 2021-08-25 | $7.51 | $8.32 | 10,000 | — | — |
| 2021-08-24 | $7.46 | $8.26 | 66,400 | — | — |
| 2021-08-23 | $7.45 | $8.19 | 105,100 | — | — |
| 2021-08-20 | $6.92 | $7.61 | 63,400 | — | — |
| 2021-08-19 | $6.76 | $7.43 | 148,800 | — | — |
| 2021-08-18 | $7.00 | $7.69 | 104,000 | — | — |
| 2021-08-17 | $7.23 | $7.95 | 44,100 | — | — |
| 2021-08-16 | $7.40 | $8.13 | 61,700 | — | — |
| 2021-08-13 | $7.42 | $8.16 | 73,600 | — | — |
| 2021-08-12 | $7.36 | $8.09 | 84,500 | — | — |
| 2021-08-11 | $7.62 | $8.38 | 68,900 | — | — |
| 2021-08-10 | $7.25 | $7.97 | 122,200 | — | — |
| 2021-08-09 | $7.36 | $8.09 | 63,400 | — | — |
| 2021-08-06 | $7.51 | $8.26 | 62,700 | — | — |
| 2021-08-05 | $7.66 | $8.42 | 53,500 | — | — |
| 2021-08-04 | $8.10 | $8.90 | 140,700 | — | — |
| 2021-08-03 | $7.97 | $8.76 | 25,800 | — | — |
| 2021-08-02 | $7.88 | $8.66 | 20,200 | — | — |
| 2021-07-30 | $8.04 | $8.84 | 40,600 | — | — |
| 2021-07-29 | $7.85 | $8.63 | 47,300 | — | — |
| 2021-07-28 | $7.78 | $8.55 | 23,900 | — | — |
| 2021-07-27 | $7.72 | $8.49 | 24,200 | — | — |
| 2021-07-26 | $7.64 | $8.40 | 44,700 | — | — |
| 2021-07-23 | $7.48 | $8.22 | 47,200 | — | — |
| 2021-07-22 | $7.52 | $8.27 | 14,200 | — | — |
| 2021-07-21 | $7.59 | $8.34 | 43,600 | — | — |
| 2021-07-20 | $7.42 | $8.16 | 33,900 | — | — |
| 2021-07-19 | $7.26 | $7.98 | 41,200 | — | — |
| 2021-07-16 | $7.31 | $8.04 | 114,100 | — | — |
| 2021-07-15 | $7.48 | $8.22 | 183,600 | — | — |
| 2021-07-14 | $7.59 | $8.34 | 22,300 | — | — |
| 2021-07-13 | $7.32 | $8.05 | 29,500 | — | — |
| 2021-07-12 | $7.38 | $8.11 | 110,400 | — | — |
| 2021-07-09 | $7.65 | $8.41 | 35,500 | — | — |
| 2021-07-08 | $7.37 | $8.10 | 188,400 | — | — |
| 2021-07-07 | $7.72 | $8.49 | 112,100 | — | — |
| 2021-07-06 | $7.86 | $8.64 | 69,800 | — | — |
| 2021-07-02 | $7.79 | $8.56 | 95,200 | — | — |
| 2021-07-01 | $7.76 | $8.53 | 35,400 | — | — |
| 2021-06-30 | $7.63 | $8.39 | 82,500 | — | — |
| 2021-06-29 | $7.69 | $8.45 | 134,400 | — | — |
| 2021-06-28 | $7.90 | $8.68 | 30,100 | — | — |
| 2021-06-25 | $7.94 | $8.73 | 40,000 | — | — |
| 2021-06-24 | $7.90 | $8.68 | 102,700 | — | — |
| 2021-06-23 | $7.97 | $8.76 | 62,300 | — | — |
| 2021-06-22 | $8.01 | $8.80 | 62,500 | — | — |
| 2021-06-21 | $7.91 | $8.69 | 81,700 | — | — |
| 2021-06-18 | $7.72 | $8.49 | 224,200 | — | — |
| 2021-06-17 | $7.95 | $8.74 | 89,700 | — | — |
| 2021-06-16 | $8.04 | $8.84 | 90,100 | — | — |
| 2021-06-15 | $8.15 | $8.96 | 54,200 | — | — |
| 2021-06-14 | $8.18 | $8.99 | 126,900 | — | — |
| 2021-06-11 | $8.33 | $9.16 | 276,900 | — | — |
| 2021-06-10 | $8.37 | $9.20 | 97,300 | — | — |
| 2021-06-09 | $8.20 | $9.01 | 43,600 | — | — |
| 2021-06-08 | $7.99 | $8.78 | 99,500 | — | — |
| 2021-06-07 | $8.09 | $8.89 | 42,500 | — | — |
| 2021-06-04 | $7.98 | $8.77 | 71,400 | — | — |
| 2021-06-03 | $7.94 | $8.73 | 107,000 | — | — |
| 2021-06-02 | $8.18 | $8.99 | 65,100 | — | — |
| 2021-06-01 | $8.28 | $9.10 | 144,700 | — | — |
| 2021-05-28 | $8.10 | $8.90 | 88,500 | — | — |
| 2021-05-27 | $7.98 | $8.77 | 83,800 | — | — |
| 2021-05-26 | $7.84 | $8.62 | 51,200 | — | — |
| 2021-05-25 | $7.78 | $8.51 | 93,800 | — | — |
| 2021-05-24 | $8.09 | $8.85 | 147,000 | — | — |
| 2021-05-21 | $8.17 | $8.93 | 170,300 | — | — |
| 2021-05-20 | $7.81 | $8.54 | 136,100 | — | — |
| 2021-05-19 | $7.67 | $8.39 | 320,400 | — | — |
| 2021-05-18 | $7.74 | $8.46 | 158,800 | — | — |
| 2021-05-17 | $7.19 | $7.86 | 276,500 | — | — |
| 2021-05-14 | $7.15 | $7.82 | 351,900 | — | — |
| 2021-05-13 | $7.39 | $8.08 | 73,200 | — | — |
| 2021-05-12 | $7.51 | $8.21 | 166,600 | — | — |
| 2021-05-11 | $7.67 | $8.39 | 321,700 | — | — |
| 2021-05-10 | $6.90 | $7.54 | 424,400 | — | — |
| 2021-05-07 | $6.92 | $7.57 | 934,700 | — | — |
| 2021-05-06 | $9.86 | $10.78 | 87,100 | — | — |
| 2021-05-05 | $9.42 | $10.30 | 52,900 | — | — |
| 2021-05-04 | $9.44 | $10.32 | 46,300 | — | — |
| 2021-05-03 | $9.65 | $10.55 | 40,600 | — | — |
| 2021-04-30 | $9.19 | $10.05 | 20,200 | — | — |
| 2021-04-29 | $9.28 | $10.15 | 49,900 | — | — |
| 2021-04-28 | $9.35 | $10.22 | 59,700 | — | — |
| 2021-04-27 | $9.20 | $10.06 | 61,400 | — | — |
| 2021-04-26 | $9.33 | $10.20 | 54,700 | — | — |
| 2021-04-23 | $9.37 | $10.25 | 14,400 | — | — |
| 2021-04-22 | $9.34 | $10.21 | 61,700 | — | — |
| 2021-04-21 | $9.66 | $10.56 | 86,600 | — | — |
| 2021-04-20 | $9.27 | $10.14 | 17,800 | — | — |
| 2021-04-19 | $9.35 | $10.22 | 41,900 | — | — |
| 2021-04-16 | $9.52 | $10.41 | 56,600 | — | — |
| 2021-04-15 | $9.40 | $10.28 | 115,600 | — | — |
| 2021-04-14 | $8.98 | $9.82 | 9,300 | — | — |
| 2021-04-13 | $9.27 | $10.14 | 23,600 | — | — |
| 2021-04-12 | $9.18 | $10.04 | 9,400 | — | — |
| 2021-04-09 | $9.27 | $10.14 | 10,400 | — | — |
| 2021-04-08 | $9.31 | $10.18 | 19,600 | — | — |
| 2021-04-07 | $9.11 | $9.96 | 5,400 | — | — |
| 2021-04-06 | $9.21 | $10.07 | 22,400 | — | — |
| 2021-04-05 | $9.03 | $9.87 | 9,700 | — | — |
| 2021-04-01 | $9.11 | $9.96 | 17,200 | — | — |
| 2021-03-31 | $8.88 | $9.71 | 6,400 | — | — |
| 2021-03-30 | $8.53 | $9.33 | 9,400 | — | — |
| 2021-03-29 | $8.83 | $9.65 | 3,400 | — | — |
| 2021-03-26 | $8.83 | $9.65 | 13,300 | — | — |
| 2021-03-25 | $8.54 | $9.34 | 7,900 | — | — |
| 2021-03-24 | $8.68 | $9.49 | 26,100 | — | — |
| 2021-03-23 | $8.73 | $9.55 | 21,600 | — | — |
| 2021-03-22 | $9.02 | $9.86 | 45,000 | — | — |
| 2021-03-19 | $9.43 | $10.31 | 54,100 | — | — |
| 2021-03-18 | $9.96 | $10.89 | 26,900 | — | — |
| 2021-03-17 | $10.95 | $11.97 | 15,200 | — | — |
| 2021-03-16 | $10.40 | $11.37 | 3,600 | — | — |
| 2021-03-15 | $10.18 | $11.13 | 14,800 | — | — |
| 2021-03-12 | $10.06 | $10.96 | 16,800 | — | — |
| 2021-03-11 | $10.01 | $10.90 | 10,000 | — | — |
| 2021-03-10 | $9.92 | $10.80 | 5,100 | — | — |
| 2021-03-09 | $10.05 | $10.95 | 27,900 | — | — |
| 2021-03-08 | $9.64 | $10.50 | 16,800 | — | — |
| 2021-03-05 | $9.83 | $10.71 | 15,100 | — | — |
| 2021-03-04 | $9.72 | $10.59 | 41,100 | — | — |
| 2021-03-03 | $9.53 | $10.38 | 27,000 | — | — |
| 2021-03-02 | $9.75 | $10.62 | 36,100 | — | — |
| 2021-03-01 | $9.56 | $10.41 | 294,300 | — | — |
| 2021-02-26 | $9.73 | $10.60 | 58,600 | — | — |
| 2021-02-25 | $10.63 | $11.58 | 11,800 | — | — |
| 2021-02-24 | $11.12 | $12.11 | 60,100 | — | — |
| 2021-02-23 | $11.24 | $12.24 | 28,800 | — | — |
| 2021-02-22 | $11.56 | $12.59 | 33,700 | — | — |
| 2021-02-19 | $10.70 | $11.65 | 40,500 | — | — |
| 2021-02-18 | $10.65 | $11.60 | 8,600 | — | — |
| 2021-02-17 | $10.51 | $11.45 | 13,300 | — | — |
| 2021-02-16 | $10.66 | $11.61 | 11,400 | — | — |
| 2021-02-12 | $10.68 | $11.63 | 6,500 | — | — |
| 2021-02-11 | $10.99 | $11.97 | 10,600 | — | — |
| 2021-02-10 | $11.14 | $12.13 | 8,800 | — | — |
| 2021-02-09 | $11.07 | $12.06 | 17,300 | — | — |
| 2021-02-08 | $10.78 | $11.74 | 5,600 | — | — |
| 2021-02-05 | $10.80 | $11.76 | 6,300 | — | — |
| 2021-02-04 | $10.61 | $11.55 | 20,400 | — | — |
| 2021-02-03 | $10.75 | $11.71 | 15,900 | — | — |
| 2021-02-02 | $10.53 | $11.47 | 15,600 | — | — |
| 2021-02-01 | $10.52 | $11.46 | 102,000 | — | — |
| 2021-01-29 | $10.34 | $11.26 | 34,500 | — | — |
| 2021-01-28 | $10.82 | $11.78 | 33,400 | — | — |
| 2021-01-27 | $10.35 | $11.27 | 39,100 | — | — |
| 2021-01-26 | $11.12 | $12.11 | 25,100 | — | — |
| 2021-01-25 | $11.09 | $12.08 | 15,500 | — | — |
| 2021-01-22 | $10.93 | $11.90 | 13,600 | — | — |
| 2021-01-21 | $11.24 | $12.24 | 12,700 | — | — |
| 2021-01-20 | $11.42 | $12.44 | 7,400 | — | — |
| 2021-01-19 | $11.19 | $12.19 | 6,200 | — | — |
| 2021-01-15 | $11.27 | $12.27 | 28,500 | — | — |
| 2021-01-14 | $11.51 | $12.54 | 9,800 | — | — |
| 2021-01-13 | $11.44 | $12.46 | 11,700 | — | — |
| 2021-01-12 | $11.24 | $12.24 | 6,300 | — | — |
| 2021-01-11 | $11.26 | $12.26 | 6,700 | — | — |
| 2021-01-08 | $11.48 | $12.50 | 15,500 | — | — |
| 2021-01-07 | $12.16 | $13.24 | 14,800 | — | — |
| 2021-01-06 | $12.04 | $13.11 | 22,000 | — | — |
| 2021-01-05 | $11.93 | $12.99 | 55,800 | — | — |
| 2021-01-04 | $12.01 | $13.08 | 14,700 | — | — |