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
- 2007-02-02 to 2026-09-02
- 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 | $8.36 | $8.36 | 12,000 | — | — |
| 2021-12-30 | $8.05 | $8.05 | 9,500 | — | — |
| 2021-12-29 | $7.81 | $7.81 | 11,600 | — | — |
| 2021-12-28 | $8.25 | $8.25 | 2,700 | — | — |
| 2021-12-27 | $7.90 | $7.90 | 10,200 | — | — |
| 2021-12-23 | $8.04 | $8.04 | 4,200 | — | — |
| 2021-12-22 | $7.76 | $7.76 | 4,000 | — | — |
| 2021-12-21 | $8.07 | $8.07 | 9,000 | — | — |
| 2021-12-20 | $8.19 | $8.19 | 3,500 | — | — |
| 2021-12-17 | $8.09 | $8.09 | 4,700 | — | — |
| 2021-12-16 | $8.18 | $8.18 | 2,200 | — | — |
| 2021-12-15 | $7.84 | $7.84 | 12,900 | — | — |
| 2021-12-14 | $8.10 | $8.10 | 15,500 | — | — |
| 2021-12-13 | $8.04 | $8.04 | 13,900 | — | — |
| 2021-12-10 | $8.15 | $8.15 | 6,000 | — | — |
| 2021-12-09 | $8.16 | $8.16 | 5,300 | — | — |
| 2021-12-08 | $8.49 | $8.49 | 1,800 | — | — |
| 2021-12-07 | $8.33 | $8.33 | 3,200 | — | — |
| 2021-12-06 | $8.02 | $8.02 | 10,700 | — | — |
| 2021-12-03 | $8.14 | $8.14 | 1,800 | — | — |
| 2021-12-02 | $8.31 | $8.31 | 2,600 | — | — |
| 2021-12-01 | $8.14 | $8.14 | 3,400 | — | — |
| 2021-11-30 | $7.92 | $7.92 | 8,100 | — | — |
| 2021-11-29 | $8.55 | $8.55 | 11,700 | — | — |
| 2021-11-26 | $9.23 | $9.23 | 800 | — | — |
| 2021-11-24 | $9.00 | $9.00 | 13,500 | — | — |
| 2021-11-23 | $8.56 | $8.56 | 12,700 | — | — |
| 2021-11-22 | $9.00 | $9.00 | 13,500 | — | — |
| 2021-11-19 | $9.37 | $9.37 | 7,400 | — | — |
| 2021-11-18 | $9.72 | $9.72 | 11,000 | — | — |
| 2021-11-17 | $9.55 | $9.55 | 2,900 | — | — |
| 2021-11-16 | $9.75 | $9.75 | 10,100 | — | — |
| 2021-11-15 | $9.87 | $9.87 | 7,700 | — | — |
| 2021-11-12 | $9.88 | $9.88 | 13,800 | — | — |
| 2021-11-11 | $10.12 | $10.12 | 1,200 | — | — |
| 2021-11-10 | $10.19 | $10.19 | 8,300 | — | — |
| 2021-11-09 | $9.87 | $9.87 | 6,100 | — | — |
| 2021-11-08 | $10.15 | $10.15 | 1,200 | — | — |
| 2021-11-05 | $10.10 | $10.10 | 12,700 | — | — |
| 2021-11-04 | $10.11 | $10.11 | 9,200 | — | — |
| 2021-11-03 | $9.99 | $9.99 | 7,800 | — | — |
| 2021-11-02 | $10.15 | $10.15 | 8,000 | — | — |
| 2021-11-01 | $9.71 | $9.71 | 17,500 | — | — |
| 2021-10-29 | $9.77 | $9.77 | 1,500 | — | — |
| 2021-10-28 | $9.69 | $9.69 | 8,600 | — | — |
| 2021-10-27 | $9.76 | $9.76 | 3,600 | — | — |
| 2021-10-26 | $9.75 | $9.75 | 3,300 | — | — |
| 2021-10-25 | $9.80 | $9.80 | 9,500 | — | — |
| 2021-10-22 | $9.97 | $9.97 | 13,700 | — | — |
| 2021-10-21 | $10.00 | $10.00 | 12,900 | — | — |
| 2021-10-20 | $10.23 | $10.23 | 8,700 | — | — |
| 2021-10-19 | $10.20 | $10.20 | 5,600 | — | — |
| 2021-10-18 | $10.10 | $10.10 | 2,900 | — | — |
| 2021-10-15 | $10.08 | $10.08 | 5,700 | — | — |
| 2021-10-14 | $10.15 | $10.15 | 4,400 | — | — |
| 2021-10-13 | $10.11 | $10.11 | 1,700 | — | — |
| 2021-10-12 | $10.11 | $10.11 | 13,600 | — | — |
| 2021-10-11 | $10.08 | $10.08 | 18,400 | — | — |
| 2021-10-08 | $10.16 | $10.16 | 1,700 | — | — |
| 2021-10-07 | $10.15 | $10.15 | 2,500 | — | — |
| 2021-10-06 | $10.13 | $10.13 | 8,900 | — | — |
| 2021-10-05 | $10.01 | $10.01 | 10,200 | — | — |
| 2021-10-04 | $9.96 | $9.96 | 8,000 | — | — |
| 2021-10-01 | $9.96 | $9.96 | 1,600 | — | — |
| 2021-09-30 | $10.21 | $10.21 | 8,800 | — | — |
| 2021-09-29 | $10.01 | $10.01 | 26,300 | — | — |
| 2021-09-28 | $10.28 | $10.28 | 4,800 | — | — |
| 2021-09-27 | $10.40 | $10.40 | 14,800 | — | — |
| 2021-09-24 | $10.46 | $10.46 | 11,300 | — | — |
| 2021-09-23 | $10.46 | $10.46 | 24,700 | — | — |
| 2021-09-22 | $10.50 | $10.50 | 20,300 | — | — |
| 2021-09-21 | $10.36 | $10.36 | 4,800 | — | — |
| 2021-09-20 | $10.29 | $10.29 | 36,300 | — | — |
| 2021-09-17 | $10.34 | $10.34 | 22,500 | — | — |
| 2021-09-16 | $10.67 | $10.67 | 25,900 | — | — |
| 2021-09-15 | $10.51 | $10.51 | 27,100 | — | — |
| 2021-09-14 | $10.13 | $10.13 | 18,800 | — | — |
| 2021-09-13 | $10.10 | $10.10 | 59,000 | — | — |
| 2021-09-10 | $10.00 | $10.00 | 85,000 | — | — |
| 2021-09-09 | $10.37 | $10.37 | 20,800 | — | — |
| 2021-09-08 | $10.39 | $10.39 | 53,600 | — | — |
| 2021-09-07 | $10.00 | $10.00 | 130,400 | — | — |
| 2021-09-03 | $10.96 | $10.96 | 108,600 | — | — |
| 2021-09-02 | $10.39 | $10.39 | 164,700 | — | — |
| 2021-09-01 | $10.40 | $10.40 | 44,600 | — | — |
| 2021-08-31 | $9.69 | $9.69 | 293,500 | — | — |
| 2021-08-30 | $9.99 | $9.99 | 2,500 | — | — |
| 2021-08-27 | $9.97 | $9.97 | 13,600 | — | — |
| 2021-08-26 | $10.25 | $10.25 | 17,000 | — | — |
| 2021-08-25 | $10.25 | $10.25 | 25,500 | — | — |
| 2021-08-24 | $10.17 | $10.17 | 20,500 | — | — |
| 2021-08-23 | $10.00 | $10.00 | 20,000 | — | — |
| 2021-08-20 | $10.00 | $10.00 | 2,400 | — | — |
| 2021-08-19 | $9.98 | $9.98 | 22,700 | — | — |
| 2021-08-18 | $9.91 | $9.91 | 30,600 | — | — |
| 2021-08-17 | $10.24 | $10.24 | 13,900 | — | — |
| 2021-08-16 | $10.36 | $10.36 | 19,200 | — | — |
| 2021-08-13 | $10.79 | $10.79 | 21,300 | — | — |
| 2021-08-12 | $10.60 | $10.60 | 2,600 | — | — |
| 2021-08-11 | $10.74 | $10.74 | 9,600 | — | — |
| 2021-08-10 | $10.74 | $10.74 | 3,900 | — | — |
| 2021-08-09 | $10.55 | $10.55 | 78,900 | — | — |
| 2021-08-06 | $10.55 | $10.55 | 29,900 | — | — |
| 2021-08-05 | $10.77 | $10.77 | 8,500 | — | — |
| 2021-08-04 | $10.49 | $10.49 | 4,400 | — | — |
| 2021-08-03 | $10.62 | $10.62 | 25,200 | — | — |
| 2021-08-02 | $10.50 | $10.50 | 25,400 | — | — |
| 2021-07-30 | $10.45 | $10.45 | 8,300 | — | — |
| 2021-07-29 | $10.50 | $10.50 | 11,100 | — | — |
| 2021-07-28 | $10.58 | $10.58 | 9,200 | — | — |
| 2021-07-27 | $10.41 | $10.41 | 21,700 | — | — |
| 2021-07-26 | $10.27 | $10.27 | 9,200 | — | — |
| 2021-07-23 | $10.46 | $10.46 | 83,100 | — | — |
| 2021-07-22 | $10.32 | $10.32 | 31,000 | — | — |
| 2021-07-21 | $10.09 | $10.09 | 16,100 | — | — |
| 2021-07-20 | $9.78 | $9.78 | 37,500 | — | — |
| 2021-07-19 | $9.20 | $9.20 | 8,100 | — | — |
| 2021-07-16 | $9.11 | $9.11 | 12,600 | — | — |
| 2021-07-15 | $9.46 | $9.46 | 11,300 | — | — |
| 2021-07-14 | $9.32 | $9.32 | 2,600 | — | — |
| 2021-07-13 | $9.46 | $9.46 | 31,500 | — | — |
| 2021-07-12 | $9.65 | $9.65 | 6,800 | — | — |
| 2021-07-09 | $9.65 | $9.65 | 5,200 | — | — |
| 2021-07-08 | $9.50 | $9.50 | 13,700 | — | — |
| 2021-07-07 | $9.53 | $9.53 | 8,500 | — | — |
| 2021-07-06 | $9.60 | $9.60 | 35,600 | — | — |
| 2021-07-02 | $9.42 | $9.42 | 49,600 | — | — |
| 2021-07-01 | $9.97 | $9.97 | 21,300 | — | — |
| 2021-06-30 | $10.28 | $10.28 | 21,800 | — | — |
| 2021-06-29 | $10.11 | $10.11 | 42,600 | — | — |
| 2021-06-28 | $10.59 | $10.59 | 90,300 | — | — |
| 2021-06-25 | $9.54 | $9.54 | 867,900 | — | — |
| 2021-06-24 | $9.67 | $9.67 | 163,700 | — | — |
| 2021-06-23 | $8.98 | $8.98 | 59,700 | — | — |
| 2021-06-22 | $9.01 | $9.01 | 56,100 | — | — |
| 2021-06-21 | $8.62 | $8.62 | 65,600 | — | — |
| 2021-06-18 | $8.45 | $8.45 | 74,500 | — | — |
| 2021-06-17 | $8.65 | $8.65 | 58,200 | — | — |
| 2021-06-16 | $8.85 | $8.85 | 64,100 | — | — |
| 2021-06-15 | $9.54 | $9.54 | 22,900 | — | — |
| 2021-06-14 | $9.34 | $9.34 | 21,900 | — | — |
| 2021-06-11 | $9.58 | $9.58 | 8,300 | — | — |
| 2021-06-10 | $9.47 | $9.47 | 12,600 | — | — |
| 2021-06-09 | $9.27 | $9.27 | 26,800 | — | — |
| 2021-06-08 | $9.28 | $9.28 | 25,400 | — | — |
| 2021-06-07 | $9.45 | $9.45 | 13,800 | — | — |
| 2021-06-04 | $9.65 | $9.65 | 18,800 | — | — |
| 2021-06-03 | $9.86 | $9.86 | 11,000 | — | — |
| 2021-06-02 | $9.85 | $9.85 | 14,700 | — | — |
| 2021-06-01 | $9.51 | $9.51 | 6,200 | — | — |
| 2021-05-28 | $9.41 | $9.41 | 29,400 | — | — |
| 2021-05-27 | $9.86 | $9.86 | 14,000 | — | — |
| 2021-05-26 | $9.94 | $9.94 | 19,200 | — | — |
| 2021-05-25 | $10.08 | $10.08 | 12,200 | — | — |
| 2021-05-24 | $10.15 | $10.15 | 10,900 | — | — |
| 2021-05-21 | $10.03 | $10.03 | 27,900 | — | — |
| 2021-05-20 | $9.82 | $9.82 | 14,100 | — | — |
| 2021-05-19 | $9.57 | $9.57 | 19,400 | — | — |
| 2021-05-18 | $9.90 | $9.90 | 15,800 | — | — |
| 2021-05-17 | $9.84 | $9.84 | 13,100 | — | — |
| 2021-05-14 | $9.55 | $9.55 | 11,400 | — | — |
| 2021-05-13 | $9.07 | $9.07 | 26,300 | — | — |
| 2021-05-12 | $9.39 | $9.39 | 20,700 | — | — |
| 2021-05-11 | $9.94 | $9.94 | 15,300 | — | — |
| 2021-05-10 | $10.12 | $10.12 | 36,500 | — | — |
| 2021-05-07 | $10.14 | $10.14 | 22,100 | — | — |
| 2021-05-06 | $10.03 | $10.03 | 26,900 | — | — |
| 2021-05-05 | $9.79 | $9.79 | 102,700 | — | — |
| 2021-05-04 | $10.30 | $10.30 | 22,600 | — | — |
| 2021-05-03 | $10.52 | $10.52 | 11,200 | — | — |
| 2021-04-30 | $10.73 | $10.73 | 23,600 | — | — |
| 2021-04-29 | $11.25 | $11.25 | 46,700 | — | — |
| 2021-04-28 | $10.68 | $10.68 | 21,700 | — | — |
| 2021-04-27 | $10.88 | $10.88 | 34,200 | — | — |
| 2021-04-26 | $10.40 | $10.40 | 30,200 | — | — |
| 2021-04-23 | $10.90 | $10.90 | 12,500 | — | — |
| 2021-04-22 | $10.86 | $10.86 | 22,100 | — | — |
| 2021-04-21 | $11.30 | $11.30 | 14,600 | — | — |
| 2021-04-20 | $11.20 | $11.20 | 17,900 | — | — |
| 2021-04-19 | $11.03 | $11.03 | 30,100 | — | — |
| 2021-04-16 | $11.06 | $11.06 | 14,400 | — | — |
| 2021-04-15 | $11.29 | $11.29 | 18,100 | — | — |
| 2021-04-14 | $11.53 | $11.53 | 8,200 | — | — |
| 2021-04-13 | $11.46 | $11.46 | 16,600 | — | — |
| 2021-04-12 | $11.35 | $11.35 | 31,800 | — | — |
| 2021-04-09 | $11.32 | $11.32 | 45,000 | — | — |
| 2021-04-08 | $11.38 | $11.38 | 20,400 | — | — |
| 2021-04-07 | $10.72 | $10.72 | 78,400 | — | — |
| 2021-04-06 | $11.31 | $11.31 | 44,500 | — | — |
| 2021-04-05 | $11.72 | $11.72 | 28,600 | — | — |
| 2021-04-01 | $11.35 | $11.35 | 13,600 | — | — |
| 2021-03-31 | $11.30 | $11.30 | 32,400 | — | — |
| 2021-03-30 | $11.50 | $11.50 | 24,300 | — | — |
| 2021-03-29 | $11.69 | $11.69 | 17,800 | — | — |
| 2021-03-26 | $12.50 | $12.50 | 40,300 | — | — |
| 2021-03-25 | $11.90 | $11.90 | 28,600 | — | — |
| 2021-03-24 | $11.29 | $11.29 | 42,900 | — | — |
| 2021-03-23 | $11.35 | $11.35 | 28,000 | — | — |
| 2021-03-22 | $11.79 | $11.79 | 30,000 | — | — |
| 2021-03-19 | $12.47 | $12.47 | 48,700 | — | — |
| 2021-03-18 | $13.20 | $13.20 | 79,600 | — | — |
| 2021-03-17 | $12.49 | $12.49 | 54,000 | — | — |
| 2021-03-16 | $13.75 | $13.75 | 72,000 | — | — |
| 2021-03-15 | $13.71 | $13.71 | 90,500 | — | — |
| 2021-03-12 | $11.89 | $11.89 | 37,800 | — | — |
| 2021-03-11 | $11.00 | $11.00 | 23,400 | — | — |
| 2021-03-10 | $11.05 | $11.05 | 40,300 | — | — |
| 2021-03-09 | $11.59 | $11.59 | 22,400 | — | — |
| 2021-03-08 | $11.02 | $11.02 | 30,700 | — | — |
| 2021-03-05 | $11.72 | $11.72 | 34,900 | — | — |
| 2021-03-04 | $11.70 | $11.70 | 35,200 | — | — |
| 2021-03-03 | $11.80 | $11.80 | 36,600 | — | — |
| 2021-03-02 | $12.21 | $12.21 | 72,700 | — | — |
| 2021-03-01 | $11.80 | $11.80 | 17,300 | — | — |
| 2021-02-26 | $11.68 | $11.68 | 22,300 | — | — |
| 2021-02-25 | $11.46 | $11.46 | 13,000 | — | — |
| 2021-02-24 | $11.69 | $11.69 | 10,400 | — | — |
| 2021-02-23 | $11.50 | $11.50 | 33,000 | — | — |
| 2021-02-22 | $11.80 | $11.80 | 32,400 | — | — |
| 2021-02-19 | $11.35 | $11.35 | 16,000 | — | — |
| 2021-02-18 | $10.80 | $10.80 | 80,000 | — | — |
| 2021-02-17 | $10.95 | $10.95 | 32,000 | — | — |
| 2021-02-16 | $11.10 | $11.10 | 37,800 | — | — |
| 2021-02-12 | $11.53 | $11.53 | 23,200 | — | — |
| 2021-02-11 | $11.76 | $11.76 | 19,200 | — | — |
| 2021-02-10 | $11.51 | $11.51 | 38,000 | — | — |
| 2021-02-09 | $12.13 | $12.13 | 9,600 | — | — |
| 2021-02-08 | $11.98 | $11.98 | 36,400 | — | — |
| 2021-02-05 | $11.97 | $11.97 | 28,700 | — | — |
| 2021-02-04 | $11.97 | $11.97 | 11,900 | — | — |
| 2021-02-03 | $11.48 | $11.48 | 9,600 | — | — |
| 2021-02-02 | $11.48 | $11.48 | 15,600 | — | — |
| 2021-02-01 | $11.28 | $11.28 | 24,900 | — | — |
| 2021-01-29 | $10.98 | $10.98 | 34,000 | — | — |
| 2021-01-28 | $11.33 | $11.33 | 11,100 | — | — |
| 2021-01-27 | $11.37 | $11.37 | 30,500 | — | — |
| 2021-01-26 | $11.98 | $11.98 | 33,000 | — | — |
| 2021-01-25 | $12.14 | $12.14 | 83,200 | — | — |
| 2021-01-22 | $11.64 | $11.64 | 22,000 | — | — |
| 2021-01-21 | $11.40 | $11.40 | 14,000 | — | — |
| 2021-01-20 | $11.27 | $11.27 | 26,200 | — | — |
| 2021-01-19 | $11.53 | $11.53 | 29,700 | — | — |
| 2021-01-15 | $11.24 | $11.24 | 12,400 | — | — |
| 2021-01-14 | $11.23 | $11.23 | 17,100 | — | — |
| 2021-01-13 | $11.05 | $11.05 | 14,000 | — | — |
| 2021-01-12 | $10.91 | $10.91 | 11,600 | — | — |
| 2021-01-11 | $10.61 | $10.61 | 19,200 | — | — |
| 2021-01-08 | $10.93 | $10.93 | 14,300 | — | — |
| 2021-01-07 | $11.15 | $11.15 | 35,000 | — | — |
| 2021-01-06 | $11.16 | $11.16 | 32,900 | — | — |
| 2021-01-05 | $11.11 | $11.11 | 21,800 | — | — |
| 2021-01-04 | $10.80 | $10.80 | 58,200 | — | — |