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
- 2018-04-23 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 | $9.48 | $9.48 | 139,040 | — | — |
| 2021-12-30 | $9.50 | $9.50 | 216,920 | — | — |
| 2021-12-29 | $9.52 | $9.52 | 245,300 | — | — |
| 2021-12-28 | $9.51 | $9.51 | 155,320 | — | — |
| 2021-12-27 | $9.55 | $9.55 | 155,320 | — | — |
| 2021-12-23 | $9.40 | $9.40 | 222,200 | — | — |
| 2021-12-22 | $9.35 | $9.35 | 160,600 | — | — |
| 2021-12-21 | $9.32 | $9.32 | 238,920 | — | — |
| 2021-12-20 | $9.21 | $9.21 | 522,280 | — | — |
| 2021-12-17 | $9.02 | $9.02 | 1,103,740 | — | — |
| 2021-12-16 | $9.39 | $9.39 | 471,460 | — | — |
| 2021-12-15 | $9.32 | $9.32 | 397,100 | — | — |
| 2021-12-14 | $9.08 | $9.08 | 2,485,340 | — | — |
| 2021-12-13 | $9.08 | $9.08 | 286,000 | — | — |
| 2021-12-10 | $9.22 | $9.22 | 241,120 | — | — |
| 2021-12-09 | $9.14 | $9.14 | 283,800 | — | — |
| 2021-12-08 | $9.20 | $9.20 | 221,980 | — | — |
| 2021-12-07 | $9.15 | $9.15 | 234,520 | — | — |
| 2021-12-06 | $9.19 | $9.19 | 356,620 | — | — |
| 2021-12-03 | $8.95 | $8.95 | 262,240 | — | — |
| 2021-12-02 | $9.00 | $9.00 | 438,680 | — | — |
| 2021-12-01 | $8.30 | $8.30 | 239,800 | — | — |
| 2021-11-30 | $8.29 | $8.29 | 426,580 | — | — |
| 2021-11-29 | $8.39 | $8.39 | 193,600 | — | — |
| 2021-11-26 | $8.39 | $8.39 | 231,440 | — | — |
| 2021-11-24 | $8.69 | $8.69 | 69,080 | — | — |
| 2021-11-23 | $8.80 | $8.80 | 139,260 | — | — |
| 2021-11-22 | $8.73 | $8.73 | 158,620 | — | — |
| 2021-11-19 | $8.63 | $8.63 | 144,100 | — | — |
| 2021-11-18 | $8.68 | $8.68 | 192,720 | — | — |
| 2021-11-17 | $8.66 | $8.66 | 115,720 | — | — |
| 2021-11-16 | $8.69 | $8.69 | 145,860 | — | — |
| 2021-11-15 | $8.73 | $8.73 | 122,980 | — | — |
| 2021-11-12 | $8.78 | $8.78 | 59,180 | — | — |
| 2021-11-11 | $8.86 | $8.86 | 121,660 | — | — |
| 2021-11-10 | $8.93 | $8.93 | 104,940 | — | — |
| 2021-11-09 | $8.88 | $8.88 | 76,120 | — | — |
| 2021-11-08 | $8.91 | $8.91 | 115,940 | — | — |
| 2021-11-05 | $8.91 | $8.91 | 203,720 | — | — |
| 2021-11-04 | $8.72 | $8.72 | 127,380 | — | — |
| 2021-11-03 | $8.77 | $8.77 | 256,300 | — | — |
| 2021-11-02 | $8.56 | $8.56 | 163,680 | — | — |
| 2021-11-01 | $8.58 | $8.58 | 153,340 | — | — |
| 2021-10-29 | $8.46 | $8.46 | 648,120 | — | — |
| 2021-10-28 | $8.50 | $8.50 | 220,660 | — | — |
| 2021-10-27 | $8.39 | $8.39 | 174,240 | — | — |
| 2021-10-26 | $8.60 | $8.60 | 155,760 | — | — |
| 2021-10-25 | $8.60 | $8.60 | 165,440 | — | — |
| 2021-10-22 | $8.52 | $8.52 | 98,120 | — | — |
| 2021-10-21 | $8.50 | $8.50 | 85,360 | — | — |
| 2021-10-20 | $8.58 | $8.58 | 168,300 | — | — |
| 2021-10-19 | $8.45 | $8.45 | 92,620 | — | — |
| 2021-10-18 | $8.44 | $8.44 | 80,960 | — | — |
| 2021-10-15 | $8.55 | $8.55 | 187,660 | — | — |
| 2021-10-14 | $8.56 | $8.56 | 158,620 | — | — |
| 2021-10-13 | $8.47 | $8.47 | 95,040 | — | — |
| 2021-10-12 | $8.50 | $8.50 | 119,240 | — | — |
| 2021-10-11 | $8.47 | $8.47 | 105,600 | — | — |
| 2021-10-08 | $8.55 | $8.55 | 95,920 | — | — |
| 2021-10-07 | $8.57 | $8.57 | 610,720 | — | — |
| 2021-10-06 | $8.52 | $8.52 | 184,580 | — | — |
| 2021-10-05 | $8.64 | $8.64 | 141,680 | — | — |
| 2021-10-04 | $8.51 | $8.51 | 168,740 | — | — |
| 2021-10-01 | $8.53 | $8.53 | 161,480 | — | — |
| 2021-09-30 | $8.41 | $8.41 | 196,020 | — | — |
| 2021-09-29 | $8.48 | $8.48 | 118,140 | — | — |
| 2021-09-28 | $8.48 | $8.48 | 209,880 | — | — |
| 2021-09-27 | $8.57 | $8.57 | 427,240 | — | — |
| 2021-09-24 | $8.29 | $8.29 | 154,880 | — | — |
| 2021-09-23 | $8.27 | $8.27 | 215,600 | — | — |
| 2021-09-22 | $8.15 | $8.15 | 185,680 | — | — |
| 2021-09-21 | $8.04 | $8.04 | 473,220 | — | — |
| 2021-09-20 | $8.06 | $8.06 | 640,860 | — | — |
| 2021-09-17 | $8.14 | $8.14 | 1,956,020 | — | — |
| 2021-09-16 | $7.95 | $7.95 | 607,200 | — | — |
| 2021-09-15 | $7.89 | $7.89 | 744,920 | — | — |
| 2021-09-14 | $7.86 | $7.86 | 524,260 | — | — |
| 2021-09-13 | $8.05 | $8.05 | 441,760 | — | — |
| 2021-09-10 | $8.00 | $8.00 | 293,260 | — | — |
| 2021-09-09 | $8.12 | $8.12 | 352,000 | — | — |
| 2021-09-08 | $8.16 | $8.16 | 343,420 | — | — |
| 2021-09-07 | $8.17 | $8.17 | 423,940 | — | — |
| 2021-09-03 | $8.22 | $8.22 | 207,460 | — | — |
| 2021-09-02 | $8.23 | $8.23 | 112,200 | — | — |
| 2021-09-01 | $8.20 | $8.20 | 179,520 | — | — |
| 2021-08-31 | $8.20 | $8.20 | 179,740 | — | — |
| 2021-08-30 | $8.10 | $8.10 | 221,980 | — | — |
| 2021-08-27 | $8.29 | $8.29 | 361,460 | — | — |
| 2021-08-26 | $8.22 | $8.22 | 175,560 | — | — |
| 2021-08-25 | $8.36 | $8.36 | 157,520 | — | — |
| 2021-08-24 | $8.41 | $8.41 | 141,900 | — | — |
| 2021-08-23 | $8.45 | $8.45 | 219,780 | — | — |
| 2021-08-20 | $8.38 | $8.38 | 256,300 | — | — |
| 2021-08-19 | $8.20 | $8.20 | 207,460 | — | — |
| 2021-08-18 | $8.15 | $8.15 | 185,680 | — | — |
| 2021-08-17 | $8.21 | $8.21 | 168,740 | — | — |
| 2021-08-16 | $8.28 | $8.28 | 137,060 | — | — |
| 2021-08-13 | $8.33 | $8.33 | 134,420 | — | — |
| 2021-08-12 | $8.35 | $8.35 | 175,120 | — | — |
| 2021-08-11 | $8.40 | $8.40 | 148,280 | — | — |
| 2021-08-10 | $8.37 | $8.37 | 129,800 | — | — |
| 2021-08-09 | $8.35 | $8.35 | 181,280 | — | — |
| 2021-08-06 | $8.37 | $8.37 | 178,640 | — | — |
| 2021-08-05 | $8.23 | $8.23 | 189,640 | — | — |
| 2021-08-04 | $8.20 | $8.20 | 164,340 | — | — |
| 2021-08-03 | $8.22 | $8.22 | 176,660 | — | — |
| 2021-08-02 | $8.15 | $8.15 | 267,520 | — | — |
| 2021-07-30 | $8.20 | $8.20 | 237,820 | — | — |
| 2021-07-29 | $8.17 | $8.17 | 223,960 | — | — |
| 2021-07-28 | $8.15 | $8.15 | 215,380 | — | — |
| 2021-07-27 | $7.95 | $7.95 | 218,460 | — | — |
| 2021-07-26 | $8.04 | $8.04 | 175,560 | — | — |
| 2021-07-23 | $7.99 | $7.99 | 242,660 | — | — |
| 2021-07-22 | $7.90 | $7.90 | 284,680 | — | — |
| 2021-07-21 | $8.05 | $8.05 | 200,200 | — | — |
| 2021-07-20 | $7.98 | $7.98 | 411,180 | — | — |
| 2021-07-19 | $7.86 | $7.86 | 294,580 | — | — |
| 2021-07-16 | $7.94 | $7.94 | 276,760 | — | — |
| 2021-07-15 | $7.95 | $7.95 | 240,020 | — | — |
| 2021-07-14 | $7.85 | $7.85 | 208,340 | — | — |
| 2021-07-13 | $7.85 | $7.85 | 245,300 | — | — |
| 2021-07-12 | $7.95 | $7.95 | 237,600 | — | — |
| 2021-07-09 | $7.86 | $7.86 | 340,340 | — | — |
| 2021-07-08 | $7.71 | $7.71 | 713,900 | — | — |
| 2021-07-07 | $7.71 | $7.71 | 394,900 | — | — |
| 2021-07-06 | $7.66 | $7.66 | 382,140 | — | — |
| 2021-07-02 | $7.80 | $7.80 | 352,660 | — | — |
| 2021-07-01 | $7.89 | $7.89 | 338,800 | — | — |
| 2021-06-30 | $7.83 | $7.83 | 381,260 | — | — |
| 2021-06-29 | $7.87 | $7.87 | 234,960 | — | — |
| 2021-06-28 | $7.85 | $7.85 | 416,680 | — | — |
| 2021-06-25 | $8.04 | $8.04 | 3,125,320 | — | — |
| 2021-06-24 | $8.02 | $8.02 | 528,660 | — | — |
| 2021-06-23 | $7.82 | $7.82 | 493,240 | — | — |
| 2021-06-22 | $7.73 | $7.73 | 663,520 | — | — |
| 2021-06-21 | $7.72 | $7.72 | 892,980 | — | — |
| 2021-06-18 | $7.44 | $7.44 | 1,235,080 | — | — |
| 2021-06-17 | $7.61 | $7.61 | 643,060 | — | — |
| 2021-06-16 | $7.71 | $7.71 | 743,380 | — | — |
| 2021-06-15 | $7.70 | $7.70 | 350,020 | — | — |
| 2021-06-14 | $7.60 | $7.60 | 307,560 | — | — |
| 2021-06-11 | $7.70 | $7.70 | 361,240 | — | — |
| 2021-06-10 | $7.69 | $7.69 | 328,240 | — | — |
| 2021-06-09 | $7.75 | $7.75 | 330,000 | — | — |
| 2021-06-08 | $7.79 | $7.79 | 358,820 | — | — |
| 2021-06-07 | $7.89 | $7.89 | 421,300 | — | — |
| 2021-06-04 | $7.90 | $7.90 | 369,380 | — | — |
| 2021-06-03 | $7.91 | $7.91 | 313,060 | — | — |
| 2021-06-02 | $7.82 | $7.82 | 332,200 | — | — |
| 2021-06-01 | $8.04 | $8.04 | 419,980 | — | — |
| 2021-05-28 | $8.08 | $8.08 | 191,620 | — | — |
| 2021-05-27 | $7.98 | $7.98 | 447,700 | — | — |
| 2021-05-26 | $7.83 | $7.83 | 262,900 | — | — |
| 2021-05-25 | $7.75 | $7.75 | 343,200 | — | — |
| 2021-05-24 | $7.94 | $7.94 | 278,300 | — | — |
| 2021-05-21 | $8.00 | $8.00 | 328,020 | — | — |
| 2021-05-20 | $7.97 | $7.97 | 251,020 | — | — |
| 2021-05-19 | $8.02 | $8.02 | 274,340 | — | — |
| 2021-05-18 | $7.96 | $7.96 | 324,500 | — | — |
| 2021-05-17 | $8.21 | $8.21 | 297,660 | — | — |
| 2021-05-14 | $8.17 | $8.17 | 246,620 | — | — |
| 2021-05-13 | $8.07 | $8.07 | 277,200 | — | — |
| 2021-05-12 | $7.78 | $7.78 | 307,560 | — | — |
| 2021-05-11 | $8.01 | $8.01 | 222,860 | — | — |
| 2021-05-10 | $8.09 | $8.09 | 238,920 | — | — |
| 2021-05-07 | $8.24 | $8.24 | 211,860 | — | — |
| 2021-05-06 | $8.28 | $8.28 | 178,420 | — | — |
| 2021-05-05 | $8.25 | $8.25 | 312,400 | — | — |
| 2021-05-04 | $8.25 | $8.25 | 762,520 | — | — |
| 2021-05-03 | $8.39 | $8.39 | 375,100 | — | — |
| 2021-04-30 | $8.30 | $8.30 | 298,980 | — | — |
| 2021-04-29 | $8.36 | $8.36 | 292,380 | — | — |
| 2021-04-28 | $8.22 | $8.22 | 143,880 | — | — |
| 2021-04-27 | $8.29 | $8.29 | 238,040 | — | — |
| 2021-04-26 | $8.40 | $8.40 | 301,400 | — | — |
| 2021-04-23 | $8.48 | $8.48 | 271,700 | — | — |
| 2021-04-22 | $8.26 | $8.26 | 269,940 | — | — |
| 2021-04-21 | $8.26 | $8.26 | 235,840 | — | — |
| 2021-04-20 | $8.14 | $8.14 | 483,560 | — | — |
| 2021-04-19 | $8.26 | $8.26 | 360,140 | — | — |
| 2021-04-16 | $8.20 | $8.20 | 304,700 | — | — |
| 2021-04-15 | $8.21 | $8.21 | 408,540 | — | — |
| 2021-04-14 | $8.17 | $8.17 | 258,940 | — | — |
| 2021-04-13 | $8.03 | $8.03 | 246,620 | — | — |
| 2021-04-12 | $8.11 | $8.11 | 326,700 | — | — |
| 2021-04-09 | $8.11 | $8.11 | 206,360 | — | — |
| 2021-04-08 | $8.02 | $8.02 | 307,120 | — | — |
| 2021-04-07 | $7.95 | $7.95 | 303,380 | — | — |
| 2021-04-06 | $8.02 | $8.02 | 220,220 | — | — |
| 2021-04-05 | $8.06 | $8.06 | 194,700 | — | — |
| 2021-04-01 | $8.00 | $8.00 | 217,580 | — | — |
| 2021-03-31 | $7.95 | $7.95 | 407,660 | — | — |
| 2021-03-30 | $8.02 | $8.02 | 202,840 | — | — |
| 2021-03-29 | $7.98 | $7.98 | 304,700 | — | — |
| 2021-03-26 | $8.12 | $8.12 | 316,580 | — | — |
| 2021-03-25 | $8.03 | $8.03 | 472,780 | — | — |
| 2021-03-24 | $7.95 | $7.95 | 539,220 | — | — |
| 2021-03-23 | $8.01 | $8.01 | 364,320 | — | — |
| 2021-03-22 | $8.12 | $8.12 | 356,840 | — | — |
| 2021-03-19 | $8.17 | $8.17 | 1,608,420 | — | — |
| 2021-03-18 | $8.10 | $8.10 | 372,900 | — | — |
| 2021-03-17 | $8.03 | $8.03 | 296,120 | — | — |
| 2021-03-16 | $8.02 | $8.02 | 282,700 | — | — |
| 2021-03-15 | $8.06 | $8.06 | 351,780 | — | — |
| 2021-03-12 | $8.15 | $8.15 | 443,740 | — | — |
| 2021-03-11 | $8.00 | $8.00 | 551,760 | — | — |
| 2021-03-10 | $7.99 | $7.99 | 528,440 | — | — |
| 2021-03-09 | $7.94 | $7.94 | 456,940 | — | — |
| 2021-03-08 | $8.00 | $8.00 | 852,940 | — | — |
| 2021-03-05 | $7.81 | $7.81 | 661,100 | — | — |
| 2021-03-04 | $7.67 | $7.67 | 526,020 | — | — |
| 2021-03-03 | $7.69 | $7.69 | 717,860 | — | — |
| 2021-03-02 | $7.53 | $7.53 | 374,440 | — | — |
| 2021-03-01 | $7.61 | $7.61 | 489,500 | — | — |
| 2021-02-26 | $7.43 | $7.43 | 708,620 | — | — |
| 2021-02-25 | $7.62 | $7.62 | 391,160 | — | — |
| 2021-02-24 | $7.65 | $7.65 | 515,900 | — | — |
| 2021-02-23 | $7.57 | $7.57 | 529,320 | — | — |
| 2021-02-22 | $7.51 | $7.51 | 400,620 | — | — |
| 2021-02-19 | $7.49 | $7.49 | 380,380 | — | — |
| 2021-02-18 | $7.40 | $7.40 | 390,940 | — | — |
| 2021-02-17 | $7.44 | $7.44 | 341,220 | — | — |
| 2021-02-16 | $7.35 | $7.35 | 393,360 | — | — |
| 2021-02-12 | $7.29 | $7.29 | 296,560 | — | — |
| 2021-02-11 | $7.25 | $7.25 | 366,740 | — | — |
| 2021-02-10 | $7.27 | $7.27 | 294,580 | — | — |
| 2021-02-09 | $7.26 | $7.26 | 364,760 | — | — |
| 2021-02-08 | $7.30 | $7.30 | 357,280 | — | — |
| 2021-02-05 | $7.18 | $7.18 | 403,260 | — | — |
| 2021-02-04 | $7.20 | $7.20 | 357,500 | — | — |
| 2021-02-03 | $7.14 | $7.14 | 322,740 | — | — |
| 2021-02-02 | $7.21 | $7.21 | 269,940 | — | — |
| 2021-02-01 | $7.04 | $7.04 | 370,040 | — | — |
| 2021-01-29 | $7.01 | $7.01 | 526,020 | — | — |
| 2021-01-28 | $7.14 | $7.14 | 518,540 | — | — |
| 2021-01-27 | $7.09 | $7.09 | 422,400 | — | — |
| 2021-01-26 | $7.28 | $7.28 | 352,220 | — | — |
| 2021-01-25 | $7.39 | $7.39 | 320,320 | — | — |
| 2021-01-22 | $7.35 | $7.35 | 524,260 | — | — |
| 2021-01-21 | $7.19 | $7.19 | 317,900 | — | — |
| 2021-01-20 | $7.23 | $7.23 | 304,480 | — | — |
| 2021-01-19 | $7.27 | $7.27 | 326,700 | — | — |
| 2021-01-15 | $7.26 | $7.26 | 580,800 | — | — |
| 2021-01-14 | $7.26 | $7.26 | 282,480 | — | — |
| 2021-01-13 | $7.22 | $7.22 | 373,340 | — | — |
| 2021-01-12 | $7.26 | $7.26 | 313,720 | — | — |
| 2021-01-11 | $7.26 | $7.26 | 293,040 | — | — |
| 2021-01-08 | $7.27 | $7.27 | 847,000 | — | — |
| 2021-01-07 | $7.38 | $7.38 | 551,320 | — | — |
| 2021-01-06 | $7.45 | $7.45 | 899,580 | — | — |
| 2021-01-05 | $7.07 | $7.07 | 367,840 | — | — |
| 2021-01-04 | $7.10 | $7.10 | 366,080 | — | — |