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
- 2017-02-10 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 | $9.94 | $12.24 | 52,500 | — | — |
| 2021-12-30 | $10.02 | $12.33 | 46,200 | — | — |
| 2021-12-29 | $9.91 | $12.20 | 45,400 | — | — |
| 2021-12-28 | $9.83 | $12.10 | 35,300 | — | — |
| 2021-12-27 | $9.77 | $12.03 | 34,900 | — | — |
| 2021-12-23 | $9.63 | $11.85 | 43,000 | — | — |
| 2021-12-22 | $9.63 | $11.85 | 69,600 | — | — |
| 2021-12-21 | $9.19 | $11.31 | 45,900 | — | — |
| 2021-12-20 | $8.91 | $10.97 | 57,100 | — | — |
| 2021-12-17 | $8.90 | $10.96 | 252,800 | — | — |
| 2021-12-16 | $9.06 | $11.15 | 38,900 | — | — |
| 2021-12-15 | $9.12 | $11.23 | 56,500 | — | — |
| 2021-12-14 | $9.03 | $11.12 | 69,600 | — | — |
| 2021-12-13 | $9.00 | $11.08 | 67,800 | — | — |
| 2021-12-10 | $8.99 | $11.07 | 63,900 | — | — |
| 2021-12-09 | $9.32 | $11.47 | 44,100 | — | — |
| 2021-12-08 | $9.52 | $11.72 | 70,400 | — | — |
| 2021-12-07 | $9.19 | $11.31 | 99,700 | — | — |
| 2021-12-06 | $8.83 | $10.87 | 111,700 | — | — |
| 2021-12-03 | $9.07 | $11.17 | 74,300 | — | — |
| 2021-12-02 | $8.49 | $10.45 | 193,700 | — | — |
| 2021-12-01 | $8.17 | $10.06 | 109,800 | — | — |
| 2021-11-30 | $8.74 | $10.76 | 85,400 | — | — |
| 2021-11-29 | $8.96 | $11.03 | 107,100 | — | — |
| 2021-11-26 | $9.30 | $11.45 | 137,500 | — | — |
| 2021-11-24 | $9.75 | $12.00 | 111,400 | — | — |
| 2021-11-23 | $9.62 | $11.84 | 139,000 | — | — |
| 2021-11-22 | $9.50 | $11.69 | 155,200 | — | — |
| 2021-11-19 | $9.09 | $11.19 | 26,400 | — | — |
| 2021-11-18 | $9.14 | $11.25 | 34,300 | — | — |
| 2021-11-17 | $9.15 | $11.26 | 70,300 | — | — |
| 2021-11-16 | $9.22 | $11.35 | 78,300 | — | — |
| 2021-11-15 | $8.99 | $11.07 | 54,600 | — | — |
| 2021-11-12 | $9.12 | $11.11 | 24,700 | — | — |
| 2021-11-11 | $9.18 | $11.18 | 36,600 | — | — |
| 2021-11-10 | $9.23 | $11.24 | 40,400 | — | — |
| 2021-11-09 | $9.70 | $11.82 | 28,600 | — | — |
| 2021-11-08 | $9.51 | $11.58 | 35,800 | — | — |
| 2021-11-05 | $9.79 | $11.93 | 60,900 | — | — |
| 2021-11-04 | $9.31 | $11.34 | 61,000 | — | — |
| 2021-11-03 | $9.14 | $11.13 | 83,900 | — | — |
| 2021-11-02 | $8.67 | $10.56 | 37,800 | — | — |
| 2021-11-01 | $8.78 | $10.70 | 54,500 | — | — |
| 2021-10-29 | $8.58 | $10.45 | 26,900 | — | — |
| 2021-10-28 | $8.55 | $10.42 | 68,400 | — | — |
| 2021-10-27 | $8.80 | $10.72 | 44,800 | — | — |
| 2021-10-26 | $8.91 | $10.85 | 59,600 | — | — |
| 2021-10-25 | $8.84 | $10.77 | 97,200 | — | — |
| 2021-10-22 | $8.91 | $10.85 | 158,000 | — | — |
| 2021-10-21 | $8.16 | $9.94 | 14,900 | — | — |
| 2021-10-20 | $8.28 | $10.09 | 51,000 | — | — |
| 2021-10-19 | $8.17 | $9.95 | 48,600 | — | — |
| 2021-10-18 | $8.19 | $9.98 | 24,500 | — | — |
| 2021-10-15 | $8.11 | $9.88 | 47,000 | — | — |
| 2021-10-14 | $8.40 | $10.23 | 17,900 | — | — |
| 2021-10-13 | $8.41 | $10.24 | 25,000 | — | — |
| 2021-10-12 | $8.40 | $10.23 | 35,000 | — | — |
| 2021-10-11 | $8.42 | $10.26 | 70,600 | — | — |
| 2021-10-08 | $8.32 | $10.14 | 36,900 | — | — |
| 2021-10-07 | $8.34 | $10.16 | 88,300 | — | — |
| 2021-10-06 | $8.06 | $9.82 | 31,600 | — | — |
| 2021-10-05 | $8.10 | $9.87 | 30,900 | — | — |
| 2021-10-04 | $8.10 | $9.87 | 38,800 | — | — |
| 2021-10-01 | $8.14 | $9.92 | 31,800 | — | — |
| 2021-09-30 | $8.10 | $9.87 | 49,900 | — | — |
| 2021-09-29 | $8.12 | $9.89 | 41,500 | — | — |
| 2021-09-28 | $8.09 | $9.86 | 31,800 | — | — |
| 2021-09-27 | $8.17 | $9.95 | 36,200 | — | — |
| 2021-09-24 | $8.13 | $9.90 | 21,400 | — | — |
| 2021-09-23 | $8.27 | $10.07 | 63,500 | — | — |
| 2021-09-22 | $8.14 | $9.92 | 43,800 | — | — |
| 2021-09-21 | $8.09 | $9.86 | 54,000 | — | — |
| 2021-09-20 | $8.05 | $9.81 | 77,100 | — | — |
| 2021-09-17 | $8.31 | $10.12 | 134,400 | — | — |
| 2021-09-16 | $8.28 | $10.09 | 27,900 | — | — |
| 2021-09-15 | $8.24 | $10.04 | 68,900 | — | — |
| 2021-09-14 | $8.12 | $9.89 | 53,100 | — | — |
| 2021-09-13 | $8.24 | $10.04 | 65,500 | — | — |
| 2021-09-10 | $8.27 | $10.07 | 116,100 | — | — |
| 2021-09-09 | $8.35 | $10.17 | 16,800 | — | — |
| 2021-09-08 | $8.53 | $10.39 | 31,500 | — | — |
| 2021-09-07 | $8.57 | $10.44 | 65,100 | — | — |
| 2021-09-03 | $8.67 | $10.56 | 46,000 | — | — |
| 2021-09-02 | $8.59 | $10.46 | 59,600 | — | — |
| 2021-09-01 | $8.70 | $10.60 | 203,600 | — | — |
| 2021-08-31 | $8.44 | $10.28 | 39,100 | — | — |
| 2021-08-30 | $8.40 | $10.23 | 39,300 | — | — |
| 2021-08-27 | $8.31 | $10.12 | 99,200 | — | — |
| 2021-08-26 | $7.99 | $9.73 | 36,000 | — | — |
| 2021-08-25 | $7.92 | $9.65 | 25,700 | — | — |
| 2021-08-24 | $7.94 | $9.67 | 31,100 | — | — |
| 2021-08-23 | $7.96 | $9.70 | 81,800 | — | — |
| 2021-08-20 | $7.86 | $9.57 | 61,200 | — | — |
| 2021-08-19 | $7.69 | $9.37 | 60,900 | — | — |
| 2021-08-18 | $7.63 | $9.29 | 98,300 | — | — |
| 2021-08-17 | $7.86 | $9.46 | 41,400 | — | — |
| 2021-08-16 | $7.86 | $9.46 | 69,400 | — | — |
| 2021-08-13 | $7.89 | $9.50 | 92,300 | — | — |
| 2021-08-12 | $8.18 | $9.84 | 40,500 | — | — |
| 2021-08-11 | $8.32 | $10.01 | 37,500 | — | — |
| 2021-08-10 | $8.36 | $10.06 | 60,700 | — | — |
| 2021-08-09 | $8.43 | $10.15 | 27,700 | — | — |
| 2021-08-06 | $8.45 | $10.17 | 44,700 | — | — |
| 2021-08-05 | $8.38 | $10.09 | 34,200 | — | — |
| 2021-08-04 | $8.22 | $9.89 | 45,900 | — | — |
| 2021-08-03 | $8.20 | $9.87 | 60,400 | — | — |
| 2021-08-02 | $8.30 | $9.99 | 65,400 | — | — |
| 2021-07-30 | $8.32 | $10.01 | 40,600 | — | — |
| 2021-07-29 | $8.35 | $10.05 | 26,800 | — | — |
| 2021-07-28 | $8.27 | $9.95 | 38,900 | — | — |
| 2021-07-27 | $8.31 | $10.00 | 38,600 | — | — |
| 2021-07-26 | $8.36 | $10.06 | 40,600 | — | — |
| 2021-07-23 | $8.24 | $9.92 | 29,100 | — | — |
| 2021-07-22 | $8.25 | $9.93 | 43,900 | — | — |
| 2021-07-21 | $8.40 | $10.11 | 47,200 | — | — |
| 2021-07-20 | $8.33 | $10.02 | 84,700 | — | — |
| 2021-07-19 | $8.03 | $9.66 | 197,900 | — | — |
| 2021-07-16 | $8.20 | $9.87 | 63,400 | — | — |
| 2021-07-15 | $8.20 | $9.87 | 71,500 | — | — |
| 2021-07-14 | $8.11 | $9.76 | 82,200 | — | — |
| 2021-07-13 | $8.16 | $9.82 | 108,400 | — | — |
| 2021-07-12 | $8.24 | $9.92 | 164,000 | — | — |
| 2021-07-09 | $7.91 | $9.52 | 105,000 | — | — |
| 2021-07-08 | $7.67 | $9.23 | 410,600 | — | — |
| 2021-07-07 | $7.31 | $8.80 | 109,000 | — | — |
| 2021-07-06 | $7.33 | $8.82 | 112,500 | — | — |
| 2021-07-02 | $7.42 | $8.93 | 86,000 | — | — |
| 2021-07-01 | $7.42 | $8.93 | 111,100 | — | — |
| 2021-06-30 | $7.35 | $8.85 | 108,900 | — | — |
| 2021-06-29 | $7.39 | $8.89 | 79,100 | — | — |
| 2021-06-28 | $7.58 | $9.12 | 63,900 | — | — |
| 2021-06-25 | $7.83 | $9.42 | 505,700 | — | — |
| 2021-06-24 | $7.69 | $9.25 | 116,700 | — | — |
| 2021-06-23 | $7.67 | $9.23 | 142,000 | — | — |
| 2021-06-22 | $7.50 | $9.03 | 317,900 | — | — |
| 2021-06-21 | $7.50 | $9.03 | 265,200 | — | — |
| 2021-06-18 | $7.43 | $8.94 | 294,600 | — | — |
| 2021-06-17 | $7.54 | $9.07 | 131,300 | — | — |
| 2021-06-16 | $7.60 | $9.15 | 149,700 | — | — |
| 2021-06-15 | $7.69 | $9.25 | 148,200 | — | — |
| 2021-06-14 | $7.76 | $9.34 | 65,900 | — | — |
| 2021-06-11 | $7.93 | $9.54 | 54,100 | — | — |
| 2021-06-10 | $7.95 | $9.57 | 134,900 | — | — |
| 2021-06-09 | $7.87 | $9.47 | 46,700 | — | — |
| 2021-06-08 | $7.98 | $9.60 | 52,600 | — | — |
| 2021-06-07 | $7.86 | $9.46 | 75,800 | — | — |
| 2021-06-04 | $7.80 | $9.39 | 100,100 | — | — |
| 2021-06-03 | $7.89 | $9.50 | 55,900 | — | — |
| 2021-06-02 | $7.98 | $9.60 | 87,900 | — | — |
| 2021-06-01 | $8.09 | $9.74 | 119,300 | — | — |
| 2021-05-28 | $8.10 | $9.75 | 89,100 | — | — |
| 2021-05-27 | $7.96 | $9.58 | 72,200 | — | — |
| 2021-05-26 | $7.95 | $9.57 | 52,800 | — | — |
| 2021-05-25 | $7.83 | $9.42 | 93,200 | — | — |
| 2021-05-24 | $8.06 | $9.70 | 59,200 | — | — |
| 2021-05-21 | $8.21 | $9.88 | 51,800 | — | — |
| 2021-05-20 | $8.36 | $10.06 | 58,900 | — | — |
| 2021-05-19 | $8.08 | $9.72 | 108,600 | — | — |
| 2021-05-18 | $8.23 | $9.79 | 53,400 | — | — |
| 2021-05-17 | $8.25 | $9.81 | 42,300 | — | — |
| 2021-05-14 | $8.22 | $9.78 | 50,800 | — | — |
| 2021-05-13 | $8.14 | $9.68 | 101,100 | — | — |
| 2021-05-12 | $8.07 | $9.60 | 91,400 | — | — |
| 2021-05-11 | $8.37 | $9.96 | 104,100 | — | — |
| 2021-05-10 | $8.48 | $10.09 | 126,400 | — | — |
| 2021-05-07 | $8.72 | $10.37 | 31,500 | — | — |
| 2021-05-06 | $8.59 | $10.22 | 84,200 | — | — |
| 2021-05-05 | $8.43 | $10.03 | 77,100 | — | — |
| 2021-05-04 | $8.70 | $10.35 | 78,800 | — | — |
| 2021-05-03 | $8.65 | $10.29 | 111,500 | — | — |
| 2021-04-30 | $8.23 | $9.79 | 73,800 | — | — |
| 2021-04-29 | $8.18 | $9.73 | 110,600 | — | — |
| 2021-04-28 | $8.24 | $9.80 | 103,300 | — | — |
| 2021-04-27 | $8.50 | $10.11 | 83,300 | — | — |
| 2021-04-26 | $8.45 | $10.05 | 358,400 | — | — |
| 2021-04-23 | $8.21 | $9.77 | 34,500 | — | — |
| 2021-04-22 | $8.12 | $9.66 | 50,700 | — | — |
| 2021-04-21 | $8.26 | $9.83 | 82,000 | — | — |
| 2021-04-20 | $8.05 | $9.58 | 59,600 | — | — |
| 2021-04-19 | $8.12 | $9.66 | 97,800 | — | — |
| 2021-04-16 | $8.19 | $9.74 | 69,700 | — | — |
| 2021-04-15 | $8.24 | $9.80 | 96,600 | — | — |
| 2021-04-14 | $8.18 | $9.73 | 105,200 | — | — |
| 2021-04-13 | $8.24 | $9.80 | 94,300 | — | — |
| 2021-04-12 | $8.54 | $10.16 | 63,200 | — | — |
| 2021-04-09 | $8.87 | $10.55 | 38,800 | — | — |
| 2021-04-08 | $8.95 | $10.65 | 81,000 | — | — |
| 2021-04-07 | $8.98 | $10.68 | 123,500 | — | — |
| 2021-04-06 | $8.85 | $10.53 | 217,900 | — | — |
| 2021-04-05 | $8.16 | $9.71 | 109,400 | — | — |
| 2021-04-01 | $8.03 | $9.55 | 159,700 | — | — |
| 2021-03-31 | $7.92 | $9.42 | 36,600 | — | — |
| 2021-03-30 | $7.95 | $9.46 | 57,300 | — | — |
| 2021-03-29 | $7.82 | $9.30 | 64,000 | — | — |
| 2021-03-26 | $7.90 | $9.40 | 57,600 | — | — |
| 2021-03-25 | $7.80 | $9.28 | 68,200 | — | — |
| 2021-03-24 | $7.84 | $9.21 | 132,600 | — | — |
| 2021-03-23 | $7.85 | $9.23 | 94,500 | — | — |
| 2021-03-22 | $7.87 | $9.25 | 92,100 | — | — |
| 2021-03-19 | $7.73 | $9.08 | 300,900 | — | — |
| 2021-03-18 | $8.07 | $9.48 | 87,800 | — | — |
| 2021-03-17 | $8.13 | $9.55 | 157,800 | — | — |
| 2021-03-16 | $8.02 | $9.42 | 112,000 | — | — |
| 2021-03-15 | $8.18 | $9.61 | 125,200 | — | — |
| 2021-03-12 | $8.30 | $9.75 | 73,800 | — | — |
| 2021-03-11 | $8.34 | $9.80 | 60,200 | — | — |
| 2021-03-10 | $8.31 | $9.77 | 70,300 | — | — |
| 2021-03-09 | $8.23 | $9.67 | 60,500 | — | — |
| 2021-03-08 | $8.17 | $9.60 | 38,600 | — | — |
| 2021-03-05 | $8.03 | $9.44 | 73,800 | — | — |
| 2021-03-04 | $8.17 | $9.60 | 76,300 | — | — |
| 2021-03-03 | $8.86 | $10.41 | 309,900 | — | — |
| 2021-03-02 | $8.66 | $10.18 | 184,500 | — | — |
| 2021-03-01 | $8.80 | $10.34 | 89,100 | — | — |
| 2021-02-26 | $8.73 | $10.26 | 70,500 | — | — |
| 2021-02-25 | $8.95 | $10.52 | 93,700 | — | — |
| 2021-02-24 | $8.69 | $10.21 | 53,800 | — | — |
| 2021-02-23 | $8.32 | $9.78 | 41,100 | — | — |
| 2021-02-22 | $8.29 | $9.74 | 85,300 | — | — |
| 2021-02-19 | $7.62 | $8.95 | 28,000 | — | — |
| 2021-02-18 | $7.52 | $8.84 | 18,700 | — | — |
| 2021-02-17 | $7.60 | $8.93 | 39,600 | — | — |
| 2021-02-16 | $7.70 | $9.05 | 47,200 | — | — |
| 2021-02-12 | $7.74 | $9.10 | 44,600 | — | — |
| 2021-02-11 | $7.45 | $8.75 | 93,300 | — | — |
| 2021-02-10 | $7.27 | $8.54 | 70,700 | — | — |
| 2021-02-09 | $7.72 | $9.07 | 15,300 | — | — |
| 2021-02-08 | $7.81 | $9.18 | 42,400 | — | — |
| 2021-02-05 | $7.53 | $8.85 | 56,900 | — | — |
| 2021-02-04 | $7.26 | $8.53 | 48,900 | — | — |
| 2021-02-03 | $7.10 | $8.34 | 69,400 | — | — |
| 2021-02-02 | $7.18 | $8.44 | 44,000 | — | — |
| 2021-02-01 | $7.14 | $8.39 | 50,100 | — | — |
| 2021-01-29 | $7.01 | $8.24 | 64,900 | — | — |
| 2021-01-28 | $7.24 | $8.51 | 72,500 | — | — |
| 2021-01-27 | $7.10 | $8.34 | 108,000 | — | — |
| 2021-01-26 | $7.12 | $8.37 | 91,000 | — | — |
| 2021-01-25 | $7.18 | $8.44 | 67,200 | — | — |
| 2021-01-22 | $7.27 | $8.54 | 60,100 | — | — |
| 2021-01-21 | $7.27 | $8.54 | 54,300 | — | — |
| 2021-01-20 | $7.36 | $8.65 | 42,600 | — | — |
| 2021-01-19 | $7.37 | $8.66 | 90,300 | — | — |
| 2021-01-15 | $7.46 | $8.77 | 160,600 | — | — |
| 2021-01-14 | $7.35 | $8.64 | 95,100 | — | — |
| 2021-01-13 | $7.33 | $8.61 | 68,300 | — | — |
| 2021-01-12 | $7.31 | $8.59 | 69,700 | — | — |
| 2021-01-11 | $7.14 | $8.39 | 87,100 | — | — |
| 2021-01-08 | $7.17 | $8.43 | 33,300 | — | — |
| 2021-01-07 | $7.23 | $8.50 | 89,300 | — | — |
| 2021-01-06 | $7.17 | $8.43 | 137,300 | — | — |
| 2021-01-05 | $6.96 | $8.18 | 158,900 | — | — |
| 2021-01-04 | $6.88 | $8.09 | 97,400 | — | — |