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
- 1999-01-05 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 | $8.03 | $8.03 | 255 | — | — |
| 2021-12-30 | $7.98 | $7.98 | 1,659 | — | — |
| 2021-12-29 | $8.06 | $8.06 | 0 | — | — |
| 2021-12-28 | $8.06 | $8.06 | 1,276 | — | — |
| 2021-12-27 | $7.93 | $7.93 | 638 | — | — |
| 2021-12-23 | $8.02 | $8.02 | 766 | — | — |
| 2021-12-22 | $7.99 | $7.99 | 0 | — | — |
| 2021-12-21 | $7.99 | $7.99 | 3,829 | — | — |
| 2021-12-20 | $7.92 | $7.92 | 511 | — | — |
| 2021-12-17 | $8.03 | $8.03 | 5,488 | — | — |
| 2021-12-16 | $8.01 | $8.01 | 0 | — | — |
| 2021-12-15 | $8.01 | $8.01 | 383 | — | — |
| 2021-12-14 | $7.99 | $7.99 | 6,381 | — | — |
| 2021-12-13 | $8.07 | $8.07 | 0 | — | — |
| 2021-12-10 | $8.07 | $8.07 | 51,307 | — | — |
| 2021-12-09 | $7.98 | $7.98 | 3,191 | — | — |
| 2021-12-08 | $8.07 | $8.07 | 0 | — | — |
| 2021-12-07 | $8.07 | $8.07 | 0 | — | — |
| 2021-12-06 | $8.07 | $8.07 | 128 | — | — |
| 2021-12-03 | $7.96 | $7.96 | 1,532 | — | — |
| 2021-12-02 | $7.99 | $7.99 | 0 | — | — |
| 2021-12-01 | $7.99 | $7.99 | 82,320 | — | — |
| 2021-11-30 | $8.07 | $8.07 | 1,914 | — | — |
| 2021-11-29 | $8.13 | $8.13 | 383 | — | — |
| 2021-11-26 | $8.07 | $8.07 | 128 | — | — |
| 2021-11-24 | $8.11 | $8.11 | 0 | — | — |
| 2021-11-23 | $8.11 | $8.11 | 638 | — | — |
| 2021-11-22 | $8.07 | $8.07 | 66,877 | — | — |
| 2021-11-19 | $8.07 | $8.07 | 638 | — | — |
| 2021-11-18 | $8.17 | $8.17 | 49,520 | — | — |
| 2021-11-17 | $8.15 | $8.15 | 0 | — | — |
| 2021-11-16 | $8.15 | $8.15 | 0 | — | — |
| 2021-11-15 | $8.15 | $8.15 | 5,488 | — | — |
| 2021-11-12 | $8.18 | $8.18 | 255 | — | — |
| 2021-11-11 | $8.15 | $8.15 | 128 | — | — |
| 2021-11-10 | $8.19 | $8.19 | 383 | — | — |
| 2021-11-09 | $8.11 | $8.11 | 73,131 | — | — |
| 2021-11-08 | $8.19 | $8.19 | 4,850 | — | — |
| 2021-11-05 | $8.11 | $8.11 | 41,479 | — | — |
| 2021-11-04 | $8.13 | $8.13 | 0 | — | — |
| 2021-11-03 | $8.13 | $8.13 | 1,659 | — | — |
| 2021-11-02 | $8.13 | $8.13 | 0 | — | — |
| 2021-11-01 | $8.13 | $8.13 | 511 | — | — |
| 2021-10-29 | $8.09 | $8.09 | 0 | — | — |
| 2021-10-28 | $8.09 | $8.09 | 638 | — | — |
| 2021-10-27 | $8.07 | $8.07 | 14,039 | — | — |
| 2021-10-26 | $8.13 | $8.13 | 638 | — | — |
| 2021-10-25 | $8.15 | $8.15 | 1,276 | — | — |
| 2021-10-22 | $8.27 | $8.27 | 6,381 | — | — |
| 2021-10-21 | $8.27 | $8.27 | 0 | — | — |
| 2021-10-20 | $8.27 | $8.27 | 128 | — | — |
| 2021-10-19 | $8.27 | $8.27 | 3,574 | — | — |
| 2021-10-18 | $8.34 | $8.34 | 0 | — | — |
| 2021-10-15 | $8.34 | $8.34 | 383 | — | — |
| 2021-10-14 | $8.38 | $8.38 | 511 | — | — |
| 2021-10-13 | $8.38 | $8.38 | 3,829 | — | — |
| 2021-10-12 | $8.38 | $8.38 | 1,659 | — | — |
| 2021-10-11 | $8.42 | $8.42 | 0 | — | — |
| 2021-10-08 | $8.42 | $8.42 | 0 | — | — |
| 2021-10-07 | $8.42 | $8.42 | 5,743 | — | — |
| 2021-10-06 | $8.50 | $8.50 | 0 | — | — |
| 2021-10-05 | $8.50 | $8.50 | 638 | — | — |
| 2021-10-04 | $8.54 | $8.54 | 0 | — | — |
| 2021-10-01 | $8.54 | $8.54 | 383 | — | — |
| 2021-09-30 | $8.58 | $8.58 | 1,149 | — | — |
| 2021-09-29 | $8.58 | $8.58 | 511 | — | — |
| 2021-09-28 | $8.58 | $8.58 | 2,680 | — | — |
| 2021-09-27 | $8.62 | $8.62 | 0 | — | — |
| 2021-09-24 | $8.62 | $8.62 | 0 | — | — |
| 2021-09-23 | $8.62 | $8.62 | 255 | — | — |
| 2021-09-22 | $8.58 | $8.58 | 0 | — | — |
| 2021-09-21 | $8.58 | $8.58 | 0 | — | — |
| 2021-09-20 | $8.58 | $8.58 | 638 | — | — |
| 2021-09-17 | $8.58 | $8.58 | 1,659 | — | — |
| 2021-09-16 | $8.70 | $8.70 | 128 | — | — |
| 2021-09-15 | $8.70 | $8.70 | 0 | — | — |
| 2021-09-14 | $8.70 | $8.70 | 0 | — | — |
| 2021-09-13 | $8.70 | $8.70 | 0 | — | — |
| 2021-09-10 | $8.70 | $8.70 | 0 | — | — |
| 2021-09-09 | $8.70 | $8.70 | 0 | — | — |
| 2021-09-08 | $8.70 | $8.70 | 0 | — | — |
| 2021-09-07 | $8.70 | $8.70 | 511 | — | — |
| 2021-09-03 | $8.70 | $8.70 | 32,035 | — | — |
| 2021-09-02 | $8.62 | $8.62 | 1,276 | — | — |
| 2021-09-01 | $8.62 | $8.62 | 1,659 | — | — |
| 2021-08-31 | $8.55 | $8.55 | 1,021 | — | — |
| 2021-08-30 | $8.61 | $8.61 | 29,993 | — | — |
| 2021-08-27 | $8.58 | $8.58 | 1,276 | — | — |
| 2021-08-26 | $8.50 | $8.50 | 1,914 | — | — |
| 2021-08-25 | $8.58 | $8.58 | 1,659 | — | — |
| 2021-08-24 | $8.60 | $8.60 | 1,404 | — | — |
| 2021-08-23 | $8.58 | $8.58 | 131,329 | — | — |
| 2021-08-20 | $8.50 | $8.50 | 0 | — | — |
| 2021-08-19 | $8.50 | $8.50 | 0 | — | — |
| 2021-08-18 | $8.50 | $8.50 | 2,170 | — | — |
| 2021-08-17 | $8.54 | $8.54 | 2,170 | — | — |
| 2021-08-16 | $8.62 | $8.62 | 1,404 | — | — |
| 2021-08-13 | $8.67 | $8.67 | 0 | — | — |
| 2021-08-12 | $8.67 | $8.67 | 4,722 | — | — |
| 2021-08-11 | $8.67 | $8.67 | 1,404 | — | — |
| 2021-08-10 | $8.68 | $8.68 | 766 | — | — |
| 2021-08-09 | $8.69 | $8.69 | 5,360 | — | — |
| 2021-08-06 | $8.55 | $8.55 | 6,381 | — | — |
| 2021-08-05 | $8.69 | $8.69 | 0 | — | — |
| 2021-08-04 | $8.69 | $8.69 | 3,191 | — | — |
| 2021-08-03 | $8.62 | $8.62 | 12,890 | — | — |
| 2021-08-02 | $8.62 | $8.62 | 4,212 | — | — |
| 2021-07-30 | $8.62 | $8.62 | 7,402 | — | — |
| 2021-07-29 | $8.62 | $8.62 | 2,680 | — | — |
| 2021-07-28 | $8.70 | $8.70 | 8,934 | — | — |
| 2021-07-27 | $8.66 | $8.66 | 511 | — | — |
| 2021-07-26 | $8.62 | $8.62 | 13,018 | — | — |
| 2021-07-23 | $8.56 | $8.56 | 638 | — | — |
| 2021-07-22 | $8.54 | $8.54 | 3,829 | — | — |
| 2021-07-21 | $8.54 | $8.54 | 1,149 | — | — |
| 2021-07-20 | $8.54 | $8.54 | 9,827 | — | — |
| 2021-07-19 | $8.47 | $8.47 | 1,914 | — | — |
| 2021-07-16 | $8.54 | $8.54 | 3,446 | — | — |
| 2021-07-15 | $8.62 | $8.62 | 0 | — | — |
| 2021-07-14 | $8.62 | $8.62 | 1,021 | — | — |
| 2021-07-13 | $8.66 | $8.66 | 2,425 | — | — |
| 2021-07-12 | $8.78 | $8.78 | 1,404 | — | — |
| 2021-07-09 | $8.70 | $8.70 | 4,977 | — | — |
| 2021-07-08 | $8.70 | $8.70 | 0 | — | — |
| 2021-07-07 | $8.70 | $8.70 | 893 | — | — |
| 2021-07-06 | $8.70 | $8.70 | 255 | — | — |
| 2021-07-02 | $8.81 | $8.81 | 0 | — | — |
| 2021-07-01 | $8.81 | $8.81 | 0 | — | — |
| 2021-06-30 | $8.81 | $8.81 | 1,532 | — | — |
| 2021-06-29 | $8.74 | $8.74 | 0 | — | — |
| 2021-06-28 | $8.74 | $8.74 | 4,339 | — | — |
| 2021-06-25 | $8.74 | $8.74 | 0 | — | — |
| 2021-06-24 | $8.74 | $8.74 | 0 | — | — |
| 2021-06-23 | $8.74 | $8.74 | 128 | — | — |
| 2021-06-22 | $8.74 | $8.74 | 90,616 | — | — |
| 2021-06-21 | $8.85 | $8.85 | 0 | — | — |
| 2021-06-18 | $8.85 | $8.85 | 2,680 | — | — |
| 2021-06-17 | $8.85 | $8.85 | 0 | — | — |
| 2021-06-16 | $8.85 | $8.85 | 766 | — | — |
| 2021-06-15 | $8.92 | $8.92 | 0 | — | — |
| 2021-06-14 | $8.92 | $8.92 | 0 | — | — |
| 2021-06-11 | $8.92 | $8.92 | 0 | — | — |
| 2021-06-10 | $8.92 | $8.92 | 2,425 | — | — |
| 2021-06-09 | $8.93 | $8.93 | 1,914 | — | — |
| 2021-06-08 | $8.93 | $8.93 | 0 | — | — |
| 2021-06-07 | $8.93 | $8.93 | 0 | — | — |
| 2021-06-04 | $8.93 | $8.93 | 1,532 | — | — |
| 2021-06-03 | $8.92 | $8.92 | 1,787 | — | — |
| 2021-06-02 | $8.89 | $8.89 | 255 | — | — |
| 2021-06-01 | $8.93 | $8.93 | 0 | — | — |
| 2021-05-28 | $8.93 | $8.93 | 40,969 | — | — |
| 2021-05-27 | $8.93 | $8.93 | 1,659 | — | — |
| 2021-05-26 | $9.09 | $9.09 | 0 | — | — |
| 2021-05-25 | $9.09 | $9.09 | 5,616 | — | — |
| 2021-05-24 | $9.01 | $9.01 | 0 | — | — |
| 2021-05-21 | $9.01 | $9.01 | 0 | — | — |
| 2021-05-20 | $9.01 | $9.01 | 1,276 | — | — |
| 2021-05-19 | $8.85 | $8.85 | 1,659 | — | — |
| 2021-05-18 | $8.87 | $8.87 | 0 | — | — |
| 2021-05-17 | $8.87 | $8.87 | 766 | — | — |
| 2021-05-14 | $8.96 | $8.96 | 383 | — | — |
| 2021-05-13 | $8.93 | $8.93 | 58,454 | — | — |
| 2021-05-12 | $8.85 | $8.85 | 1,149 | — | — |
| 2021-05-11 | $8.88 | $8.88 | 1,276 | — | — |
| 2021-05-10 | $8.81 | $8.81 | 2,935 | — | — |
| 2021-05-07 | $8.81 | $8.81 | 1,404 | — | — |
| 2021-05-06 | $8.81 | $8.81 | 1,404 | — | — |
| 2021-05-05 | $8.81 | $8.81 | 16,464 | — | — |
| 2021-05-04 | $8.81 | $8.81 | 1,149 | — | — |
| 2021-05-03 | $8.84 | $8.84 | 16,336 | — | — |
| 2021-04-30 | $8.84 | $8.84 | 2,935 | — | — |
| 2021-04-29 | $8.85 | $8.85 | 1,404 | — | — |
| 2021-04-28 | $8.89 | $8.89 | 893 | — | — |
| 2021-04-27 | $8.97 | $8.97 | 11,487 | — | — |
| 2021-04-26 | $8.93 | $8.93 | 0 | — | — |
| 2021-04-23 | $8.93 | $8.93 | 2,170 | — | — |
| 2021-04-22 | $8.97 | $8.97 | 0 | — | — |
| 2021-04-21 | $8.97 | $8.97 | 2,680 | — | — |
| 2021-04-20 | $9.01 | $9.01 | 0 | — | — |
| 2021-04-19 | $9.01 | $9.01 | 766 | — | — |
| 2021-04-16 | $8.78 | $8.78 | 766 | — | — |
| 2021-04-15 | $8.42 | $8.42 | 3,446 | — | — |
| 2021-04-14 | $9.21 | $9.21 | 1,787 | — | — |
| 2021-04-13 | $8.34 | $8.34 | 4,339 | — | — |
| 2021-04-12 | $8.54 | $8.54 | 766 | — | — |
| 2021-04-09 | $8.15 | $8.15 | 13,146 | — | — |
| 2021-04-08 | $8.46 | $8.46 | 383 | — | — |
| 2021-04-07 | $8.34 | $8.34 | 766 | — | — |
| 2021-04-06 | $8.34 | $8.34 | 638 | — | — |
| 2021-04-05 | $8.38 | $8.38 | 0 | — | — |
| 2021-04-01 | $8.38 | $8.38 | 1,149 | — | — |
| 2021-03-31 | $8.29 | $8.29 | 5,233 | — | — |
| 2021-03-30 | $8.46 | $8.46 | 5,871 | — | — |
| 2021-03-29 | $8.36 | $8.36 | 2,297 | — | — |
| 2021-03-26 | $8.36 | $8.36 | 1,914 | — | — |
| 2021-03-25 | $8.34 | $8.34 | 511 | — | — |
| 2021-03-24 | $8.23 | $8.23 | 2,935 | — | — |
| 2021-03-23 | $8.15 | $8.15 | 5,233 | — | — |
| 2021-03-22 | $8.07 | $8.07 | 2,553 | — | — |
| 2021-03-19 | $8.11 | $8.11 | 0 | — | — |
| 2021-03-18 | $8.11 | $8.11 | 12,380 | — | — |
| 2021-03-17 | $8.07 | $8.07 | 1,532 | — | — |
| 2021-03-16 | $8.11 | $8.11 | 0 | — | — |
| 2021-03-15 | $8.11 | $8.11 | 0 | — | — |
| 2021-03-12 | $8.11 | $8.11 | 4,212 | — | — |
| 2021-03-11 | $7.98 | $7.98 | 4,850 | — | — |
| 2021-03-10 | $7.99 | $7.99 | 255 | — | — |
| 2021-03-09 | $7.91 | $7.91 | 13,018 | — | — |
| 2021-03-08 | $8.11 | $8.11 | 33,439 | — | — |
| 2021-03-05 | $8.11 | $8.11 | 383 | — | — |
| 2021-03-04 | $8.03 | $8.03 | 6,126 | — | — |
| 2021-03-03 | $8.03 | $8.03 | 1,149 | — | — |
| 2021-03-02 | $8.03 | $8.03 | 2,680 | — | — |
| 2021-03-01 | $8.22 | $8.22 | 5,233 | — | — |
| 2021-02-26 | $7.84 | $7.84 | 18,251 | — | — |
| 2021-02-25 | $7.99 | $7.99 | 3,318 | — | — |
| 2021-02-24 | $8.61 | $8.61 | 16,081 | — | — |
| 2021-02-23 | $8.42 | $8.42 | 0 | — | — |
| 2021-02-22 | $8.42 | $8.42 | 2,935 | — | — |
| 2021-02-19 | $8.42 | $8.42 | 4,212 | — | — |
| 2021-02-18 | $8.58 | $8.58 | 511 | — | — |
| 2021-02-17 | $8.58 | $8.58 | 128 | — | — |
| 2021-02-16 | $8.58 | $8.58 | 255 | — | — |
| 2021-02-12 | $8.54 | $8.54 | 128 | — | — |
| 2021-02-11 | $8.46 | $8.46 | 0 | — | — |
| 2021-02-10 | $8.46 | $8.46 | 10,593 | — | — |
| 2021-02-09 | $8.42 | $8.42 | 1,276 | — | — |
| 2021-02-08 | $8.66 | $8.66 | 255 | — | — |
| 2021-02-05 | $8.54 | $8.54 | 1,276 | — | — |
| 2021-02-04 | $8.62 | $8.62 | 255 | — | — |
| 2021-02-03 | $8.38 | $8.38 | 0 | — | — |
| 2021-02-02 | $8.38 | $8.38 | 383 | — | — |
| 2021-02-01 | $8.21 | $8.21 | 766 | — | — |
| 2021-01-29 | $8.15 | $8.15 | 766 | — | — |
| 2021-01-28 | $8.07 | $8.07 | 13,401 | — | — |
| 2021-01-27 | $7.99 | $7.99 | 7,658 | — | — |
| 2021-01-26 | $8.23 | $8.23 | 5,105 | — | — |
| 2021-01-25 | $8.23 | $8.23 | 2,808 | — | — |
| 2021-01-22 | $8.23 | $8.23 | 0 | — | — |
| 2021-01-21 | $8.23 | $8.23 | 14,167 | — | — |
| 2021-01-20 | $8.23 | $8.23 | 3,063 | — | — |
| 2021-01-19 | $7.99 | $7.99 | 0 | — | — |
| 2021-01-15 | $7.99 | $7.99 | 3,318 | — | — |
| 2021-01-14 | $8.38 | $8.38 | 2,170 | — | — |
| 2021-01-13 | $8.31 | $8.31 | 383 | — | — |
| 2021-01-12 | $8.07 | $8.07 | 6,254 | — | — |
| 2021-01-11 | $7.87 | $7.87 | 1,914 | — | — |
| 2021-01-08 | $7.91 | $7.91 | 638 | — | — |
| 2021-01-07 | $7.87 | $7.87 | 31,141 | — | — |
| 2021-01-06 | $7.91 | $7.91 | 1,404 | — | — |
| 2021-01-05 | $7.76 | $7.76 | 2,935 | — | — |
| 2021-01-04 | $7.76 | $7.76 | 25,526 | — | — |