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
- 2001-07-12 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 | $8.00 | $8.00 | 23,500 | — | — |
| 2021-12-30 | $7.51 | $7.51 | 5,400 | — | — |
| 2021-12-29 | $7.38 | $7.38 | 13,200 | — | — |
| 2021-12-28 | $7.91 | $7.91 | 3,400 | — | — |
| 2021-12-27 | $7.60 | $7.60 | 9,600 | — | — |
| 2021-12-23 | $7.96 | $7.96 | 6,100 | — | — |
| 2021-12-22 | $7.79 | $7.79 | 1,900 | — | — |
| 2021-12-21 | $7.58 | $7.58 | 7,300 | — | — |
| 2021-12-20 | $7.42 | $7.42 | 3,700 | — | — |
| 2021-12-17 | $7.52 | $7.52 | 4,800 | — | — |
| 2021-12-16 | $7.62 | $7.62 | 5,800 | — | — |
| 2021-12-15 | $7.47 | $7.47 | 18,400 | — | — |
| 2021-12-14 | $7.79 | $7.79 | 2,600 | — | — |
| 2021-12-13 | $7.52 | $7.52 | 12,400 | — | — |
| 2021-12-10 | $7.92 | $7.92 | 8,000 | — | — |
| 2021-12-09 | $7.75 | $7.75 | 5,700 | — | — |
| 2021-12-08 | $7.99 | $7.99 | 1,200 | — | — |
| 2021-12-07 | $7.85 | $7.85 | 46,200 | — | — |
| 2021-12-06 | $7.48 | $7.48 | 6,900 | — | — |
| 2021-12-03 | $7.37 | $7.37 | 3,500 | — | — |
| 2021-12-02 | $7.58 | $7.58 | 19,700 | — | — |
| 2021-12-01 | $7.50 | $7.50 | 10,700 | — | — |
| 2021-11-30 | $7.68 | $7.68 | 9,100 | — | — |
| 2021-11-29 | $7.87 | $7.87 | 54,700 | — | — |
| 2021-11-26 | $7.99 | $7.99 | 11,700 | — | — |
| 2021-11-24 | $8.35 | $8.35 | 9,300 | — | — |
| 2021-11-23 | $8.17 | $8.17 | 6,600 | — | — |
| 2021-11-22 | $8.17 | $8.17 | 13,100 | — | — |
| 2021-11-19 | $8.15 | $8.15 | 34,500 | — | — |
| 2021-11-18 | $8.37 | $8.37 | 2,400 | — | — |
| 2021-11-17 | $8.29 | $8.29 | 8,100 | — | — |
| 2021-11-16 | $8.40 | $8.40 | 7,800 | — | — |
| 2021-11-15 | $8.68 | $8.68 | 15,400 | — | — |
| 2021-11-12 | $8.56 | $8.56 | 23,100 | — | — |
| 2021-11-11 | $8.17 | $8.17 | 18,800 | — | — |
| 2021-11-10 | $8.20 | $8.20 | 55,000 | — | — |
| 2021-11-09 | $8.21 | $8.21 | 33,500 | — | — |
| 2021-11-08 | $8.55 | $8.55 | 19,900 | — | — |
| 2021-11-05 | $8.50 | $8.50 | 8,800 | — | — |
| 2021-11-04 | $8.85 | $8.85 | 15,000 | — | — |
| 2021-11-03 | $8.95 | $8.95 | 14,600 | — | — |
| 2021-11-02 | $8.70 | $8.70 | 22,500 | — | — |
| 2021-11-01 | $8.46 | $8.46 | 3,900 | — | — |
| 2021-10-29 | $8.44 | $8.44 | 5,100 | — | — |
| 2021-10-28 | $8.42 | $8.42 | 5,800 | — | — |
| 2021-10-27 | $8.46 | $8.46 | 3,700 | — | — |
| 2021-10-26 | $8.55 | $8.55 | 5,500 | — | — |
| 2021-10-25 | $8.47 | $8.47 | 20,200 | — | — |
| 2021-10-22 | $8.48 | $8.48 | 4,900 | — | — |
| 2021-10-21 | $8.51 | $8.51 | 3,700 | — | — |
| 2021-10-20 | $8.61 | $8.61 | 10,300 | — | — |
| 2021-10-19 | $8.77 | $8.77 | 3,700 | — | — |
| 2021-10-18 | $8.76 | $8.76 | 3,000 | — | — |
| 2021-10-15 | $8.91 | $8.91 | 3,100 | — | — |
| 2021-10-14 | $8.94 | $8.94 | 4,600 | — | — |
| 2021-10-13 | $8.86 | $8.86 | 1,300 | — | — |
| 2021-10-12 | $8.83 | $8.83 | 1,700 | — | — |
| 2021-10-11 | $8.88 | $8.88 | 900 | — | — |
| 2021-10-08 | $8.82 | $8.82 | 4,500 | — | — |
| 2021-10-07 | $8.90 | $8.90 | 11,700 | — | — |
| 2021-10-06 | $8.82 | $8.82 | 10,300 | — | — |
| 2021-10-05 | $9.01 | $9.01 | 12,100 | — | — |
| 2021-10-04 | $9.00 | $9.00 | 18,700 | — | — |
| 2021-10-01 | $8.89 | $8.89 | 63,100 | — | — |
| 2021-09-30 | $8.96 | $8.96 | 6,300 | — | — |
| 2021-09-29 | $8.80 | $8.80 | 21,400 | — | — |
| 2021-09-28 | $8.89 | $8.89 | 7,000 | — | — |
| 2021-09-27 | $8.90 | $8.90 | 3,000 | — | — |
| 2021-09-24 | $8.96 | $8.96 | 10,900 | — | — |
| 2021-09-23 | $8.95 | $8.95 | 26,300 | — | — |
| 2021-09-22 | $9.12 | $9.12 | 6,700 | — | — |
| 2021-09-21 | $8.92 | $8.92 | 20,400 | — | — |
| 2021-09-20 | $9.02 | $9.02 | 10,800 | — | — |
| 2021-09-17 | $9.05 | $9.05 | 46,900 | — | — |
| 2021-09-16 | $8.78 | $8.78 | 4,900 | — | — |
| 2021-09-15 | $8.98 | $8.98 | 2,900 | — | — |
| 2021-09-14 | $8.90 | $8.90 | 20,900 | — | — |
| 2021-09-13 | $9.00 | $9.00 | 17,100 | — | — |
| 2021-09-10 | $9.17 | $9.17 | 24,300 | — | — |
| 2021-09-09 | $9.50 | $9.50 | 47,300 | — | — |
| 2021-09-08 | $9.01 | $9.01 | 4,200 | — | — |
| 2021-09-07 | $9.02 | $9.02 | 8,800 | — | — |
| 2021-09-03 | $9.34 | $9.34 | 29,300 | — | — |
| 2021-09-02 | $9.01 | $9.01 | 28,600 | — | — |
| 2021-09-01 | $9.12 | $9.12 | 16,000 | — | — |
| 2021-08-31 | $9.11 | $9.11 | 2,300 | — | — |
| 2021-08-30 | $9.16 | $9.16 | 39,700 | — | — |
| 2021-08-27 | $8.70 | $8.70 | 6,500 | — | — |
| 2021-08-26 | $8.74 | $8.74 | 12,500 | — | — |
| 2021-08-25 | $8.63 | $8.63 | 7,300 | — | — |
| 2021-08-24 | $8.86 | $8.86 | 3,000 | — | — |
| 2021-08-23 | $8.51 | $8.51 | 2,000 | — | — |
| 2021-08-20 | $8.91 | $8.91 | 2,700 | — | — |
| 2021-08-19 | $8.61 | $8.61 | 10,200 | — | — |
| 2021-08-18 | $8.70 | $8.70 | 7,400 | — | — |
| 2021-08-17 | $8.65 | $8.65 | 4,100 | — | — |
| 2021-08-16 | $8.66 | $8.66 | 5,500 | — | — |
| 2021-08-13 | $8.96 | $8.96 | 4,900 | — | — |
| 2021-08-12 | $9.03 | $9.03 | 2,500 | — | — |
| 2021-08-11 | $8.98 | $8.98 | 5,800 | — | — |
| 2021-08-10 | $8.72 | $8.72 | 6,600 | — | — |
| 2021-08-09 | $9.00 | $9.00 | 17,000 | — | — |
| 2021-08-06 | $8.31 | $8.31 | 12,300 | — | — |
| 2021-08-05 | $8.62 | $8.62 | 2,500 | — | — |
| 2021-08-04 | $8.51 | $8.51 | 14,900 | — | — |
| 2021-08-03 | $8.99 | $8.99 | 3,000 | — | — |
| 2021-08-02 | $8.85 | $8.85 | 7,600 | — | — |
| 2021-07-30 | $9.01 | $9.01 | 10,400 | — | — |
| 2021-07-29 | $9.00 | $9.00 | 19,000 | — | — |
| 2021-07-28 | $9.10 | $9.10 | 10,400 | — | — |
| 2021-07-27 | $9.03 | $9.03 | 7,900 | — | — |
| 2021-07-26 | $9.01 | $9.01 | 30,200 | — | — |
| 2021-07-23 | $9.00 | $9.00 | 6,100 | — | — |
| 2021-07-22 | $9.00 | $9.00 | 18,300 | — | — |
| 2021-07-21 | $8.97 | $8.97 | 20,600 | — | — |
| 2021-07-20 | $9.20 | $9.20 | 34,600 | — | — |
| 2021-07-19 | $9.30 | $9.30 | 28,900 | — | — |
| 2021-07-16 | $8.94 | $8.94 | 10,600 | — | — |
| 2021-07-15 | $8.99 | $8.99 | 28,800 | — | — |
| 2021-07-14 | $8.86 | $8.86 | 25,300 | — | — |
| 2021-07-13 | $8.60 | $8.60 | 6,100 | — | — |
| 2021-07-12 | $8.83 | $8.83 | 11,300 | — | — |
| 2021-07-09 | $8.87 | $8.87 | 14,000 | — | — |
| 2021-07-08 | $8.84 | $8.84 | 7,600 | — | — |
| 2021-07-07 | $8.87 | $8.87 | 16,400 | — | — |
| 2021-07-06 | $8.78 | $8.78 | 9,200 | — | — |
| 2021-07-02 | $8.80 | $8.80 | 3,800 | — | — |
| 2021-07-01 | $8.70 | $8.70 | 6,900 | — | — |
| 2021-06-30 | $8.65 | $8.65 | 16,700 | — | — |
| 2021-06-29 | $8.84 | $8.84 | 4,800 | — | — |
| 2021-06-28 | $8.99 | $8.99 | 16,000 | — | — |
| 2021-06-25 | $8.88 | $8.88 | 31,900 | — | — |
| 2021-06-24 | $8.90 | $8.90 | 40,100 | — | — |
| 2021-06-23 | $9.18 | $9.18 | 131,600 | — | — |
| 2021-06-22 | $9.50 | $9.50 | 19,900 | — | — |
| 2021-06-21 | $9.47 | $9.47 | 50,500 | — | — |
| 2021-06-18 | $9.40 | $9.40 | 94,400 | — | — |
| 2021-06-17 | $9.35 | $9.35 | 57,700 | — | — |
| 2021-06-16 | $9.30 | $9.30 | 9,400 | — | — |
| 2021-06-15 | $9.49 | $9.49 | 72,800 | — | — |
| 2021-06-14 | $9.90 | $9.90 | 164,900 | — | — |
| 2021-06-11 | $9.15 | $9.15 | 27,100 | — | — |
| 2021-06-10 | $8.82 | $8.82 | 7,400 | — | — |
| 2021-06-09 | $8.80 | $8.80 | 4,900 | — | — |
| 2021-06-08 | $8.90 | $8.90 | 25,200 | — | — |
| 2021-06-07 | $8.56 | $8.56 | 2,800 | — | — |
| 2021-06-04 | $8.70 | $8.70 | 2,100 | — | — |
| 2021-06-03 | $8.96 | $8.96 | 6,800 | — | — |
| 2021-06-02 | $9.08 | $9.08 | 16,400 | — | — |
| 2021-06-01 | $8.70 | $8.70 | 32,400 | — | — |
| 2021-05-28 | $8.57 | $8.57 | 4,500 | — | — |
| 2021-05-27 | $8.46 | $8.46 | 18,600 | — | — |
| 2021-05-26 | $8.00 | $8.00 | 14,500 | — | — |
| 2021-05-25 | $7.80 | $7.80 | 5,300 | — | — |
| 2021-05-24 | $8.07 | $8.07 | 4,800 | — | — |
| 2021-05-21 | $7.92 | $7.92 | 9,300 | — | — |
| 2021-05-20 | $8.00 | $8.00 | 11,900 | — | — |
| 2021-05-19 | $8.10 | $8.10 | 5,100 | — | — |
| 2021-05-18 | $8.15 | $8.15 | 20,500 | — | — |
| 2021-05-17 | $7.83 | $7.83 | 1,800 | — | — |
| 2021-05-14 | $7.88 | $7.88 | 4,000 | — | — |
| 2021-05-13 | $7.90 | $7.90 | 13,800 | — | — |
| 2021-05-12 | $7.75 | $7.75 | 21,700 | — | — |
| 2021-05-11 | $7.91 | $7.91 | 3,300 | — | — |
| 2021-05-10 | $7.77 | $7.77 | 16,600 | — | — |
| 2021-05-07 | $7.95 | $7.95 | 13,100 | — | — |
| 2021-05-06 | $7.70 | $7.70 | 6,500 | — | — |
| 2021-05-05 | $7.90 | $7.90 | 14,100 | — | — |
| 2021-05-04 | $7.71 | $7.71 | 5,700 | — | — |
| 2021-05-03 | $8.02 | $8.02 | 3,800 | — | — |
| 2021-04-30 | $8.00 | $8.00 | 15,300 | — | — |
| 2021-04-29 | $8.04 | $8.04 | 12,600 | — | — |
| 2021-04-28 | $8.07 | $8.07 | 7,800 | — | — |
| 2021-04-27 | $8.08 | $8.08 | 9,500 | — | — |
| 2021-04-26 | $8.12 | $8.12 | 13,800 | — | — |
| 2021-04-23 | $7.86 | $7.86 | 7,500 | — | — |
| 2021-04-22 | $8.11 | $8.11 | 9,300 | — | — |
| 2021-04-21 | $8.60 | $8.60 | 15,800 | — | — |
| 2021-04-20 | $8.70 | $8.70 | 13,100 | — | — |
| 2021-04-19 | $8.58 | $8.58 | 22,200 | — | — |
| 2021-04-16 | $8.36 | $8.36 | 20,800 | — | — |
| 2021-04-15 | $8.30 | $8.30 | 6,100 | — | — |
| 2021-04-14 | $8.56 | $8.56 | 8,000 | — | — |
| 2021-04-13 | $8.34 | $8.34 | 10,400 | — | — |
| 2021-04-12 | $8.55 | $8.55 | 19,900 | — | — |
| 2021-04-09 | $8.95 | $8.95 | 11,300 | — | — |
| 2021-04-08 | $8.74 | $8.74 | 20,400 | — | — |
| 2021-04-07 | $9.17 | $9.17 | 32,300 | — | — |
| 2021-04-06 | $9.50 | $9.50 | 37,600 | — | — |
| 2021-04-05 | $8.83 | $8.83 | 18,800 | — | — |
| 2021-04-01 | $9.00 | $9.00 | 50,900 | — | — |
| 2021-03-31 | $8.88 | $8.88 | 39,500 | — | — |
| 2021-03-30 | $8.18 | $8.18 | 16,900 | — | — |
| 2021-03-29 | $8.00 | $8.00 | 15,800 | — | — |
| 2021-03-26 | $8.01 | $8.01 | 12,300 | — | — |
| 2021-03-25 | $8.10 | $8.10 | 14,200 | — | — |
| 2021-03-24 | $8.45 | $8.45 | 34,800 | — | — |
| 2021-03-23 | $8.99 | $8.99 | 33,300 | — | — |
| 2021-03-22 | $9.17 | $9.17 | 88,000 | — | — |
| 2021-03-19 | $8.63 | $8.63 | 85,200 | — | — |
| 2021-03-18 | $8.26 | $8.26 | 84,200 | — | — |
| 2021-03-17 | $8.09 | $8.09 | 16,800 | — | — |
| 2021-03-16 | $8.05 | $8.05 | 57,500 | — | — |
| 2021-03-15 | $8.40 | $8.40 | 26,500 | — | — |
| 2021-03-12 | $8.43 | $8.43 | 19,800 | — | — |
| 2021-03-11 | $8.44 | $8.44 | 72,400 | — | — |
| 2021-03-10 | $8.08 | $8.08 | 49,000 | — | — |
| 2021-03-09 | $7.27 | $7.27 | 21,200 | — | — |
| 2021-03-08 | $7.15 | $7.15 | 21,800 | — | — |
| 2021-03-05 | $6.97 | $6.97 | 75,300 | — | — |
| 2021-03-04 | $7.32 | $7.32 | 41,800 | — | — |
| 2021-03-03 | $7.75 | $7.75 | 27,100 | — | — |
| 2021-03-02 | $7.68 | $7.68 | 17,300 | — | — |
| 2021-03-01 | $7.66 | $7.66 | 52,500 | — | — |
| 2021-02-26 | $7.50 | $7.50 | 38,200 | — | — |
| 2021-02-25 | $7.56 | $7.56 | 49,100 | — | — |
| 2021-02-24 | $7.61 | $7.61 | 29,500 | — | — |
| 2021-02-23 | $7.60 | $7.60 | 76,100 | — | — |
| 2021-02-22 | $8.27 | $8.27 | 50,500 | — | — |
| 2021-02-19 | $8.29 | $8.29 | 21,900 | — | — |
| 2021-02-18 | $8.34 | $8.34 | 43,500 | — | — |
| 2021-02-17 | $8.36 | $8.36 | 41,900 | — | — |
| 2021-02-16 | $8.32 | $8.32 | 67,200 | — | — |
| 2021-02-12 | $8.31 | $8.31 | 95,100 | — | — |
| 2021-02-11 | $8.09 | $8.09 | 36,800 | — | — |
| 2021-02-10 | $7.94 | $7.94 | 153,600 | — | — |
| 2021-02-09 | $8.67 | $8.67 | 37,600 | — | — |
| 2021-02-08 | $8.53 | $8.53 | 115,200 | — | — |
| 2021-02-05 | $8.11 | $8.11 | 75,600 | — | — |
| 2021-02-04 | $7.67 | $7.67 | 124,000 | — | — |
| 2021-02-03 | $7.78 | $7.78 | 206,100 | — | — |
| 2021-02-02 | $8.14 | $8.14 | 257,700 | — | — |
| 2021-02-01 | $6.96 | $6.96 | 408,100 | — | — |
| 2021-01-29 | $6.13 | $6.13 | 30,000 | — | — |
| 2021-01-28 | $6.06 | $6.06 | 50,600 | — | — |
| 2021-01-27 | $6.67 | $6.67 | 142,500 | — | — |
| 2021-01-26 | $6.02 | $6.02 | 19,800 | — | — |
| 2021-01-25 | $5.96 | $5.96 | 18,300 | — | — |
| 2021-01-22 | $5.99 | $5.99 | 8,100 | — | — |
| 2021-01-21 | $5.98 | $5.98 | 9,500 | — | — |
| 2021-01-20 | $6.01 | $6.01 | 17,100 | — | — |
| 2021-01-19 | $5.89 | $5.89 | 17,500 | — | — |
| 2021-01-15 | $5.80 | $5.80 | 30,300 | — | — |
| 2021-01-14 | $5.96 | $5.96 | 16,000 | — | — |
| 2021-01-13 | $6.01 | $6.01 | 43,500 | — | — |
| 2021-01-12 | $6.27 | $6.27 | 2,200 | — | — |
| 2021-01-11 | $6.20 | $6.20 | 11,400 | — | — |
| 2021-01-08 | $6.42 | $6.42 | 4,300 | — | — |
| 2021-01-07 | $6.26 | $6.26 | 11,200 | — | — |
| 2021-01-06 | $6.37 | $6.37 | 18,500 | — | — |
| 2021-01-05 | $6.50 | $6.50 | 31,800 | — | — |
| 2021-01-04 | $6.51 | $6.51 | 31,700 | — | — |