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
- 2003-10-07 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 | $7.28 | $15.99 | 24,400 | — | — |
| 2021-12-30 | $7.20 | $15.81 | 6,200 | — | — |
| 2021-12-29 | $7.15 | $15.70 | 19,000 | — | — |
| 2021-12-28 | $7.06 | $15.50 | 6,200 | — | — |
| 2021-12-27 | $7.05 | $15.48 | 5,800 | — | — |
| 2021-12-23 | $7.04 | $15.46 | 6,800 | — | — |
| 2021-12-22 | $6.96 | $15.28 | 24,600 | — | — |
| 2021-12-21 | $6.93 | $15.22 | 8,800 | — | — |
| 2021-12-20 | $6.98 | $15.33 | 33,000 | — | — |
| 2021-12-17 | $6.98 | $15.33 | 18,800 | — | — |
| 2021-12-16 | $7.04 | $15.46 | 3,300 | — | — |
| 2021-12-15 | $6.99 | $15.35 | 33,400 | — | — |
| 2021-12-14 | $7.09 | $15.57 | 12,600 | — | — |
| 2021-12-13 | $7.04 | $15.46 | 13,300 | — | — |
| 2021-12-10 | $7.04 | $15.46 | 26,800 | — | — |
| 2021-12-09 | $7.03 | $15.44 | 28,700 | — | — |
| 2021-12-08 | $7.39 | $15.28 | 59,900 | — | — |
| 2021-12-07 | $7.49 | $15.49 | 50,700 | — | — |
| 2021-12-06 | $7.49 | $15.49 | 35,300 | — | — |
| 2021-12-03 | $7.50 | $15.51 | 37,700 | — | — |
| 2021-12-02 | $7.66 | $15.84 | 15,000 | — | — |
| 2021-12-01 | $7.60 | $15.72 | 10,200 | — | — |
| 2021-11-30 | $7.60 | $15.72 | 30,900 | — | — |
| 2021-11-29 | $7.70 | $15.93 | 26,200 | — | — |
| 2021-11-26 | $7.79 | $16.11 | 11,400 | — | — |
| 2021-11-24 | $7.80 | $16.13 | 16,000 | — | — |
| 2021-11-23 | $7.73 | $15.99 | 4,300 | — | — |
| 2021-11-22 | $7.80 | $16.13 | 19,300 | — | — |
| 2021-11-19 | $7.71 | $15.95 | 20,700 | — | — |
| 2021-11-18 | $7.84 | $16.21 | 9,400 | — | — |
| 2021-11-17 | $7.98 | $16.50 | 9,300 | — | — |
| 2021-11-16 | $7.95 | $16.44 | 17,500 | — | — |
| 2021-11-15 | $7.96 | $16.46 | 22,900 | — | — |
| 2021-11-12 | $7.99 | $16.52 | 73,700 | — | — |
| 2021-11-11 | $7.80 | $16.13 | 21,600 | — | — |
| 2021-11-10 | $7.78 | $16.09 | 53,000 | — | — |
| 2021-11-09 | $7.47 | $15.45 | 5,200 | — | — |
| 2021-11-08 | $7.46 | $15.43 | 4,400 | — | — |
| 2021-11-05 | $7.48 | $15.47 | 7,300 | — | — |
| 2021-11-04 | $7.34 | $15.18 | 7,800 | — | — |
| 2021-11-03 | $7.44 | $15.39 | 3,000 | — | — |
| 2021-11-02 | $7.48 | $15.47 | 25,100 | — | — |
| 2021-11-01 | $7.57 | $15.66 | 8,500 | — | — |
| 2021-10-29 | $7.40 | $15.30 | 10,000 | — | — |
| 2021-10-28 | $7.31 | $15.12 | 4,100 | — | — |
| 2021-10-27 | $7.20 | $14.89 | 6,700 | — | — |
| 2021-10-26 | $7.57 | $15.66 | 40,800 | — | — |
| 2021-10-25 | $7.60 | $15.72 | 5,000 | — | — |
| 2021-10-22 | $7.59 | $15.70 | 2,800 | — | — |
| 2021-10-21 | $7.60 | $15.72 | 40,100 | — | — |
| 2021-10-20 | $7.51 | $15.53 | 3,000 | — | — |
| 2021-10-19 | $7.56 | $15.64 | 3,600 | — | — |
| 2021-10-18 | $7.60 | $15.72 | 14,800 | — | — |
| 2021-10-15 | $7.49 | $15.49 | 39,500 | — | — |
| 2021-10-14 | $7.48 | $15.47 | 3,000 | — | — |
| 2021-10-13 | $7.50 | $15.51 | 21,900 | — | — |
| 2021-10-12 | $7.42 | $15.35 | 11,100 | — | — |
| 2021-10-11 | $7.36 | $15.22 | 600 | — | — |
| 2021-10-08 | $7.40 | $15.30 | 1,200 | — | — |
| 2021-10-07 | $7.40 | $15.30 | 1,900 | — | — |
| 2021-10-06 | $7.37 | $15.24 | 3,800 | — | — |
| 2021-10-05 | $7.35 | $15.20 | 3,100 | — | — |
| 2021-10-04 | $7.33 | $15.16 | 3,900 | — | — |
| 2021-10-01 | $7.38 | $15.26 | 3,900 | — | — |
| 2021-09-30 | $7.40 | $15.30 | 2,000 | — | — |
| 2021-09-29 | $7.39 | $15.28 | 2,500 | — | — |
| 2021-09-28 | $7.37 | $15.24 | 7,400 | — | — |
| 2021-09-27 | $7.23 | $14.95 | 53,700 | — | — |
| 2021-09-24 | $7.33 | $15.16 | 38,500 | — | — |
| 2021-09-23 | $7.24 | $14.97 | 10,600 | — | — |
| 2021-09-22 | $7.36 | $15.22 | 6,900 | — | — |
| 2021-09-21 | $7.32 | $15.14 | 12,300 | — | — |
| 2021-09-20 | $7.17 | $14.83 | 65,900 | — | — |
| 2021-09-17 | $7.67 | $15.86 | 51,900 | — | — |
| 2021-09-16 | $7.14 | $14.77 | 5,700 | — | — |
| 2021-09-15 | $7.12 | $14.73 | 5,300 | — | — |
| 2021-09-14 | $7.13 | $14.75 | 16,800 | — | — |
| 2021-09-13 | $7.17 | $14.83 | 6,600 | — | — |
| 2021-09-10 | $7.26 | $15.02 | 13,400 | — | — |
| 2021-09-09 | $7.16 | $14.81 | 7,600 | — | — |
| 2021-09-08 | $7.19 | $14.70 | 5,700 | — | — |
| 2021-09-07 | $7.28 | $14.89 | 18,300 | — | — |
| 2021-09-03 | $7.35 | $15.03 | 6,400 | — | — |
| 2021-09-02 | $7.30 | $14.93 | 10,500 | — | — |
| 2021-09-01 | $7.42 | $15.18 | 17,100 | — | — |
| 2021-08-31 | $7.49 | $15.32 | 29,400 | — | — |
| 2021-08-30 | $7.45 | $15.24 | 35,100 | — | — |
| 2021-08-27 | $7.30 | $14.93 | 79,700 | — | — |
| 2021-08-26 | $7.29 | $14.91 | 2,700 | — | — |
| 2021-08-25 | $7.25 | $14.83 | 11,400 | — | — |
| 2021-08-24 | $7.20 | $14.73 | 11,200 | — | — |
| 2021-08-23 | $7.29 | $14.91 | 111,900 | — | — |
| 2021-08-20 | $7.18 | $14.68 | 6,400 | — | — |
| 2021-08-19 | $7.19 | $14.70 | 8,200 | — | — |
| 2021-08-18 | $7.26 | $14.85 | 10,200 | — | — |
| 2021-08-17 | $7.25 | $14.83 | 88,200 | — | — |
| 2021-08-16 | $7.59 | $15.52 | 48,800 | — | — |
| 2021-08-13 | $7.97 | $16.30 | 85,000 | — | — |
| 2021-08-12 | $7.52 | $15.38 | 10,500 | — | — |
| 2021-08-11 | $7.47 | $15.28 | 43,100 | — | — |
| 2021-08-10 | $7.39 | $15.11 | 6,900 | — | — |
| 2021-08-09 | $7.43 | $15.20 | 7,600 | — | — |
| 2021-08-06 | $7.39 | $15.11 | 10,600 | — | — |
| 2021-08-05 | $7.33 | $14.99 | 8,000 | — | — |
| 2021-08-04 | $7.35 | $15.03 | 15,400 | — | — |
| 2021-08-03 | $7.35 | $15.03 | 12,900 | — | — |
| 2021-08-02 | $7.35 | $15.03 | 8,900 | — | — |
| 2021-07-30 | $7.32 | $14.97 | 9,000 | — | — |
| 2021-07-29 | $7.42 | $15.18 | 4,300 | — | — |
| 2021-07-28 | $7.44 | $15.22 | 7,600 | — | — |
| 2021-07-27 | $7.43 | $15.20 | 8,300 | — | — |
| 2021-07-26 | $7.36 | $15.05 | 24,000 | — | — |
| 2021-07-23 | $7.47 | $15.28 | 6,300 | — | — |
| 2021-07-22 | $7.48 | $15.30 | 15,700 | — | — |
| 2021-07-21 | $7.55 | $15.44 | 8,100 | — | — |
| 2021-07-20 | $7.51 | $15.36 | 12,500 | — | — |
| 2021-07-19 | $7.51 | $15.36 | 11,800 | — | — |
| 2021-07-16 | $7.55 | $15.44 | 7,200 | — | — |
| 2021-07-15 | $7.66 | $15.67 | 10,900 | — | — |
| 2021-07-14 | $7.64 | $15.63 | 30,500 | — | — |
| 2021-07-13 | $7.59 | $15.52 | 900 | — | — |
| 2021-07-12 | $7.60 | $15.54 | 7,600 | — | — |
| 2021-07-09 | $7.62 | $15.58 | 9,500 | — | — |
| 2021-07-08 | $7.62 | $15.58 | 33,500 | — | — |
| 2021-07-07 | $7.54 | $15.42 | 10,100 | — | — |
| 2021-07-06 | $7.61 | $15.56 | 19,700 | — | — |
| 2021-07-02 | $7.55 | $15.44 | 6,100 | — | — |
| 2021-07-01 | $7.55 | $15.44 | 13,000 | — | — |
| 2021-06-30 | $7.43 | $15.20 | 13,700 | — | — |
| 2021-06-29 | $7.53 | $15.40 | 54,100 | — | — |
| 2021-06-28 | $7.53 | $15.40 | 25,300 | — | — |
| 2021-06-25 | $7.48 | $15.30 | 85,900 | — | — |
| 2021-06-24 | $7.66 | $15.67 | 10,400 | — | — |
| 2021-06-23 | $7.75 | $15.85 | 17,700 | — | — |
| 2021-06-22 | $7.79 | $15.93 | 24,800 | — | — |
| 2021-06-21 | $7.72 | $15.79 | 13,400 | — | — |
| 2021-06-18 | $7.74 | $15.83 | 23,900 | — | — |
| 2021-06-17 | $7.68 | $15.71 | 5,000 | — | — |
| 2021-06-16 | $7.75 | $15.85 | 9,900 | — | — |
| 2021-06-15 | $7.79 | $15.93 | 5,400 | — | — |
| 2021-06-14 | $7.79 | $15.93 | 34,500 | — | — |
| 2021-06-11 | $7.74 | $15.83 | 34,900 | — | — |
| 2021-06-10 | $7.80 | $15.95 | 47,700 | — | — |
| 2021-06-09 | $7.98 | $16.16 | 59,400 | — | — |
| 2021-06-08 | $8.24 | $16.68 | 17,900 | — | — |
| 2021-06-07 | $8.20 | $16.60 | 60,400 | — | — |
| 2021-06-04 | $7.98 | $16.16 | 26,100 | — | — |
| 2021-06-03 | $8.02 | $16.24 | 70,700 | — | — |
| 2021-06-02 | $7.93 | $16.06 | 22,300 | — | — |
| 2021-06-01 | $7.83 | $15.85 | 31,000 | — | — |
| 2021-05-28 | $7.75 | $15.69 | 6,900 | — | — |
| 2021-05-27 | $7.68 | $15.55 | 9,700 | — | — |
| 2021-05-26 | $7.69 | $15.57 | 8,700 | — | — |
| 2021-05-25 | $7.71 | $15.61 | 16,600 | — | — |
| 2021-05-24 | $7.70 | $15.59 | 16,500 | — | — |
| 2021-05-21 | $7.76 | $15.71 | 20,000 | — | — |
| 2021-05-20 | $7.75 | $15.69 | 17,200 | — | — |
| 2021-05-19 | $7.78 | $15.75 | 29,100 | — | — |
| 2021-05-18 | $7.75 | $15.69 | 7,600 | — | — |
| 2021-05-17 | $7.75 | $15.69 | 12,900 | — | — |
| 2021-05-14 | $7.77 | $15.73 | 15,700 | — | — |
| 2021-05-13 | $7.73 | $15.65 | 21,100 | — | — |
| 2021-05-12 | $7.72 | $15.63 | 7,700 | — | — |
| 2021-05-11 | $7.76 | $15.71 | 34,800 | — | — |
| 2021-05-10 | $7.81 | $15.81 | 16,700 | — | — |
| 2021-05-07 | $7.84 | $15.87 | 30,500 | — | — |
| 2021-05-06 | $7.75 | $15.69 | 14,600 | — | — |
| 2021-05-05 | $7.77 | $15.73 | 8,900 | — | — |
| 2021-05-04 | $7.77 | $15.73 | 10,800 | — | — |
| 2021-05-03 | $7.75 | $15.69 | 33,700 | — | — |
| 2021-04-30 | $7.70 | $15.59 | 15,200 | — | — |
| 2021-04-29 | $7.77 | $15.73 | 7,000 | — | — |
| 2021-04-28 | $7.73 | $15.65 | 4,300 | — | — |
| 2021-04-27 | $7.75 | $15.69 | 13,200 | — | — |
| 2021-04-26 | $7.73 | $15.65 | 9,500 | — | — |
| 2021-04-23 | $7.79 | $15.77 | 15,700 | — | — |
| 2021-04-22 | $7.76 | $15.71 | 14,100 | — | — |
| 2021-04-21 | $7.79 | $15.77 | 15,800 | — | — |
| 2021-04-20 | $7.71 | $15.61 | 6,200 | — | — |
| 2021-04-19 | $7.73 | $15.65 | 8,400 | — | — |
| 2021-04-16 | $7.73 | $15.65 | 18,600 | — | — |
| 2021-04-15 | $7.68 | $15.55 | 8,000 | — | — |
| 2021-04-14 | $7.70 | $15.59 | 7,200 | — | — |
| 2021-04-13 | $7.73 | $15.65 | 4,900 | — | — |
| 2021-04-12 | $7.75 | $15.69 | 15,200 | — | — |
| 2021-04-09 | $7.75 | $15.69 | 14,700 | — | — |
| 2021-04-08 | $7.72 | $15.63 | 9,800 | — | — |
| 2021-04-07 | $7.77 | $15.73 | 13,400 | — | — |
| 2021-04-06 | $7.83 | $15.85 | 19,800 | — | — |
| 2021-04-05 | $7.75 | $15.69 | 14,700 | — | — |
| 2021-04-01 | $7.75 | $15.69 | 11,400 | — | — |
| 2021-03-31 | $7.73 | $15.65 | 18,500 | — | — |
| 2021-03-30 | $7.66 | $15.51 | 8,800 | — | — |
| 2021-03-29 | $7.63 | $15.45 | 10,800 | — | — |
| 2021-03-26 | $7.68 | $15.55 | 21,200 | — | — |
| 2021-03-25 | $7.88 | $15.95 | 20,700 | — | — |
| 2021-03-24 | $7.86 | $15.91 | 25,500 | — | — |
| 2021-03-23 | $7.84 | $15.87 | 46,100 | — | — |
| 2021-03-22 | $7.87 | $15.93 | 21,400 | — | — |
| 2021-03-19 | $7.90 | $15.99 | 16,000 | — | — |
| 2021-03-18 | $7.83 | $15.85 | 35,900 | — | — |
| 2021-03-17 | $7.80 | $15.79 | 31,100 | — | — |
| 2021-03-16 | $7.75 | $15.69 | 51,000 | — | — |
| 2021-03-15 | $7.87 | $15.93 | 26,000 | — | — |
| 2021-03-12 | $8.06 | $16.32 | 22,600 | — | — |
| 2021-03-11 | $8.08 | $16.36 | 27,300 | — | — |
| 2021-03-10 | $8.40 | $16.85 | 56,200 | — | — |
| 2021-03-09 | $7.89 | $15.82 | 10,600 | — | — |
| 2021-03-08 | $7.89 | $15.82 | 23,500 | — | — |
| 2021-03-05 | $7.81 | $15.66 | 27,900 | — | — |
| 2021-03-04 | $7.77 | $15.58 | 51,800 | — | — |
| 2021-03-03 | $7.78 | $15.60 | 9,900 | — | — |
| 2021-03-02 | $7.70 | $15.44 | 9,200 | — | — |
| 2021-03-01 | $7.64 | $15.32 | 9,600 | — | — |
| 2021-02-26 | $7.63 | $15.30 | 6,900 | — | — |
| 2021-02-25 | $7.65 | $15.34 | 14,900 | — | — |
| 2021-02-24 | $7.69 | $15.42 | 7,900 | — | — |
| 2021-02-23 | $7.66 | $15.36 | 18,800 | — | — |
| 2021-02-22 | $7.60 | $15.24 | 42,600 | — | — |
| 2021-02-19 | $7.60 | $15.24 | 73,500 | — | — |
| 2021-02-18 | $7.60 | $15.24 | 40,800 | — | — |
| 2021-02-17 | $7.69 | $15.42 | 18,100 | — | — |
| 2021-02-16 | $7.87 | $15.78 | 32,500 | — | — |
| 2021-02-12 | $7.77 | $15.58 | 31,600 | — | — |
| 2021-02-11 | $7.70 | $15.44 | 44,800 | — | — |
| 2021-02-10 | $7.93 | $15.90 | 72,800 | — | — |
| 2021-02-09 | $7.96 | $15.96 | 40,100 | — | — |
| 2021-02-08 | $8.01 | $16.06 | 28,300 | — | — |
| 2021-02-05 | $8.01 | $16.06 | 21,600 | — | — |
| 2021-02-04 | $7.92 | $15.88 | 32,600 | — | — |
| 2021-02-03 | $7.88 | $15.80 | 13,600 | — | — |
| 2021-02-02 | $7.97 | $15.98 | 23,300 | — | — |
| 2021-02-01 | $7.70 | $15.44 | 13,700 | — | — |
| 2021-01-29 | $7.61 | $15.26 | 25,000 | — | — |
| 2021-01-28 | $7.61 | $15.26 | 21,400 | — | — |
| 2021-01-27 | $7.68 | $15.40 | 4,600 | — | — |
| 2021-01-26 | $7.72 | $15.48 | 13,200 | — | — |
| 2021-01-25 | $7.78 | $15.60 | 22,900 | — | — |
| 2021-01-22 | $7.59 | $15.22 | 44,000 | — | — |
| 2021-01-21 | $7.44 | $14.92 | 21,000 | — | — |
| 2021-01-20 | $7.49 | $15.02 | 36,800 | — | — |
| 2021-01-19 | $7.25 | $14.54 | 34,300 | — | — |
| 2021-01-15 | $7.28 | $14.60 | 18,600 | — | — |
| 2021-01-14 | $7.30 | $14.64 | 30,400 | — | — |
| 2021-01-13 | $7.27 | $14.58 | 10,800 | — | — |
| 2021-01-12 | $7.33 | $14.70 | 13,300 | — | — |
| 2021-01-11 | $7.29 | $14.62 | 25,600 | — | — |
| 2021-01-08 | $7.40 | $14.84 | 15,300 | — | — |
| 2021-01-07 | $7.46 | $14.96 | 16,600 | — | — |
| 2021-01-06 | $7.39 | $14.82 | 14,100 | — | — |
| 2021-01-05 | $7.27 | $14.58 | 21,300 | — | — |
| 2021-01-04 | $7.11 | $14.26 | 17,800 | — | — |