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
- 1997-11-21 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 | $6.69 | $6.69 | 72,900 | — | — |
| 2021-12-30 | $6.72 | $6.72 | 70,500 | — | — |
| 2021-12-29 | $6.68 | $6.68 | 42,000 | — | — |
| 2021-12-28 | $6.92 | $6.92 | 25,800 | — | — |
| 2021-12-27 | $6.66 | $6.66 | 67,800 | — | — |
| 2021-12-23 | $7.20 | $7.20 | 24,900 | — | — |
| 2021-12-22 | $7.11 | $7.11 | 35,000 | — | — |
| 2021-12-21 | $7.21 | $7.21 | 67,300 | — | — |
| 2021-12-20 | $7.40 | $7.40 | 20,900 | — | — |
| 2021-12-17 | $7.39 | $7.39 | 35,200 | — | — |
| 2021-12-16 | $7.65 | $7.65 | 30,700 | — | — |
| 2021-12-15 | $8.05 | $8.05 | 12,500 | — | — |
| 2021-12-14 | $8.21 | $8.21 | 4,200 | — | — |
| 2021-12-13 | $8.20 | $8.20 | 7,400 | — | — |
| 2021-12-10 | $8.25 | $8.25 | 4,300 | — | — |
| 2021-12-09 | $8.24 | $8.24 | 17,000 | — | — |
| 2021-12-08 | $8.13 | $8.13 | 20,900 | — | — |
| 2021-12-07 | $8.21 | $8.21 | 17,800 | — | — |
| 2021-12-06 | $8.19 | $8.19 | 7,500 | — | — |
| 2021-12-03 | $8.04 | $8.04 | 14,200 | — | — |
| 2021-12-02 | $7.78 | $7.78 | 21,200 | — | — |
| 2021-12-01 | $8.20 | $8.20 | 8,400 | — | — |
| 2021-11-30 | $8.63 | $8.63 | 14,300 | — | — |
| 2021-11-29 | $8.74 | $8.74 | 13,800 | — | — |
| 2021-11-26 | $8.89 | $8.89 | 17,500 | — | — |
| 2021-11-24 | $8.90 | $8.90 | 21,700 | — | — |
| 2021-11-23 | $8.85 | $8.85 | 38,000 | — | — |
| 2021-11-22 | $8.89 | $8.89 | 9,500 | — | — |
| 2021-11-19 | $8.85 | $8.85 | 38,800 | — | — |
| 2021-11-18 | $9.00 | $9.00 | 28,500 | — | — |
| 2021-11-17 | $9.02 | $9.02 | 16,300 | — | — |
| 2021-11-16 | $9.25 | $9.25 | 17,900 | — | — |
| 2021-11-15 | $9.52 | $9.52 | 3,200 | — | — |
| 2021-11-12 | $9.35 | $9.35 | 7,000 | — | — |
| 2021-11-11 | $9.30 | $9.30 | 13,300 | — | — |
| 2021-11-10 | $9.39 | $9.39 | 5,400 | — | — |
| 2021-11-09 | $9.62 | $9.62 | 5,700 | — | — |
| 2021-11-08 | $9.71 | $9.71 | 3,500 | — | — |
| 2021-11-05 | $9.41 | $9.41 | 9,700 | — | — |
| 2021-11-04 | $9.23 | $9.23 | 3,600 | — | — |
| 2021-11-03 | $9.30 | $9.30 | 5,700 | — | — |
| 2021-11-02 | $9.33 | $9.33 | 5,600 | — | — |
| 2021-11-01 | $9.03 | $9.03 | 24,000 | — | — |
| 2021-10-29 | $9.51 | $9.51 | 8,800 | — | — |
| 2021-10-28 | $9.61 | $9.61 | 73,100 | — | — |
| 2021-10-27 | $9.58 | $9.58 | 20,700 | — | — |
| 2021-10-26 | $9.83 | $9.83 | 27,600 | — | — |
| 2021-10-25 | $10.12 | $10.12 | 7,200 | — | — |
| 2021-10-22 | $9.95 | $9.95 | 8,400 | — | — |
| 2021-10-21 | $10.05 | $10.05 | 13,500 | — | — |
| 2021-10-20 | $9.95 | $9.95 | 10,000 | — | — |
| 2021-10-19 | $9.54 | $9.54 | 11,300 | — | — |
| 2021-10-18 | $9.72 | $9.72 | 15,600 | — | — |
| 2021-10-15 | $9.06 | $9.06 | 16,200 | — | — |
| 2021-10-14 | $8.94 | $8.94 | 5,600 | — | — |
| 2021-10-13 | $9.07 | $9.07 | 15,500 | — | — |
| 2021-10-12 | $9.28 | $9.28 | 9,000 | — | — |
| 2021-10-11 | $9.18 | $9.18 | 10,000 | — | — |
| 2021-10-08 | $9.34 | $9.34 | 2,500 | — | — |
| 2021-10-07 | $9.30 | $9.30 | 4,000 | — | — |
| 2021-10-06 | $9.30 | $9.30 | 22,400 | — | — |
| 2021-10-05 | $9.60 | $9.60 | 23,200 | — | — |
| 2021-10-04 | $9.33 | $9.33 | 35,800 | — | — |
| 2021-10-01 | $9.39 | $9.39 | 20,900 | — | — |
| 2021-09-30 | $9.55 | $9.55 | 12,800 | — | — |
| 2021-09-29 | $9.41 | $9.41 | 16,700 | — | — |
| 2021-09-28 | $9.48 | $9.48 | 27,500 | — | — |
| 2021-09-27 | $9.81 | $9.81 | 114,300 | — | — |
| 2021-09-24 | $9.51 | $9.51 | 30,800 | — | — |
| 2021-09-23 | $9.69 | $9.69 | 23,700 | — | — |
| 2021-09-22 | $9.36 | $9.36 | 16,400 | — | — |
| 2021-09-21 | $9.18 | $9.18 | 10,900 | — | — |
| 2021-09-20 | $9.01 | $9.01 | 18,400 | — | — |
| 2021-09-17 | $9.53 | $9.53 | 61,900 | — | — |
| 2021-09-16 | $9.54 | $9.54 | 9,900 | — | — |
| 2021-09-15 | $9.41 | $9.41 | 29,900 | — | — |
| 2021-09-14 | $9.48 | $9.48 | 21,000 | — | — |
| 2021-09-13 | $9.52 | $9.52 | 27,700 | — | — |
| 2021-09-10 | $9.42 | $9.42 | 26,200 | — | — |
| 2021-09-09 | $10.00 | $10.00 | 30,400 | — | — |
| 2021-09-08 | $9.42 | $9.42 | 32,000 | — | — |
| 2021-09-07 | $9.68 | $9.68 | 23,800 | — | — |
| 2021-09-03 | $9.75 | $9.75 | 27,400 | — | — |
| 2021-09-02 | $9.89 | $9.89 | 24,800 | — | — |
| 2021-09-01 | $9.80 | $9.80 | 18,800 | — | — |
| 2021-08-31 | $9.75 | $9.75 | 49,900 | — | — |
| 2021-08-30 | $10.07 | $10.07 | 35,700 | — | — |
| 2021-08-27 | $9.74 | $9.74 | 21,900 | — | — |
| 2021-08-26 | $9.68 | $9.68 | 19,300 | — | — |
| 2021-08-25 | $9.64 | $9.64 | 29,000 | — | — |
| 2021-08-24 | $9.62 | $9.62 | 35,000 | — | — |
| 2021-08-23 | $9.85 | $9.85 | 43,700 | — | — |
| 2021-08-20 | $9.82 | $9.82 | 28,500 | — | — |
| 2021-08-19 | $9.74 | $9.74 | 30,000 | — | — |
| 2021-08-18 | $9.84 | $9.84 | 17,600 | — | — |
| 2021-08-17 | $9.87 | $9.87 | 39,400 | — | — |
| 2021-08-16 | $10.03 | $10.03 | 24,000 | — | — |
| 2021-08-13 | $9.98 | $9.98 | 13,700 | — | — |
| 2021-08-12 | $10.56 | $10.56 | 23,900 | — | — |
| 2021-08-11 | $10.72 | $10.72 | 30,700 | — | — |
| 2021-08-10 | $10.49 | $10.49 | 37,700 | — | — |
| 2021-08-09 | $10.18 | $10.18 | 100,900 | — | — |
| 2021-08-06 | $9.52 | $9.52 | 30,600 | — | — |
| 2021-08-05 | $8.62 | $8.62 | 6,300 | — | — |
| 2021-08-04 | $8.52 | $8.52 | 81,200 | — | — |
| 2021-08-03 | $8.66 | $8.66 | 33,000 | — | — |
| 2021-08-02 | $8.80 | $8.80 | 27,500 | — | — |
| 2021-07-30 | $8.73 | $8.73 | 29,400 | — | — |
| 2021-07-29 | $9.49 | $9.49 | 63,000 | — | — |
| 2021-07-28 | $8.81 | $8.81 | 22,000 | — | — |
| 2021-07-27 | $8.55 | $8.55 | 33,400 | — | — |
| 2021-07-26 | $8.60 | $8.60 | 33,300 | — | — |
| 2021-07-23 | $8.46 | $8.46 | 16,400 | — | — |
| 2021-07-22 | $8.55 | $8.55 | 14,800 | — | — |
| 2021-07-21 | $8.43 | $8.43 | 17,100 | — | — |
| 2021-07-20 | $8.04 | $8.04 | 32,500 | — | — |
| 2021-07-19 | $8.00 | $8.00 | 28,200 | — | — |
| 2021-07-16 | $8.00 | $8.00 | 26,300 | — | — |
| 2021-07-15 | $8.03 | $8.03 | 20,000 | — | — |
| 2021-07-14 | $8.06 | $8.06 | 18,800 | — | — |
| 2021-07-13 | $8.21 | $8.21 | 19,200 | — | — |
| 2021-07-12 | $8.34 | $8.34 | 16,100 | — | — |
| 2021-07-09 | $8.00 | $8.00 | 40,900 | — | — |
| 2021-07-08 | $8.00 | $8.00 | 65,400 | — | — |
| 2021-07-07 | $8.44 | $8.44 | 109,000 | — | — |
| 2021-07-06 | $8.50 | $8.50 | 11,100 | — | — |
| 2021-07-02 | $8.61 | $8.61 | 18,800 | — | — |
| 2021-07-01 | $8.41 | $8.41 | 34,400 | — | — |
| 2021-06-30 | $8.09 | $8.09 | 33,000 | — | — |
| 2021-06-29 | $8.02 | $8.02 | 28,500 | — | — |
| 2021-06-28 | $8.03 | $8.03 | 23,100 | — | — |
| 2021-06-25 | $8.05 | $8.05 | 19,300 | — | — |
| 2021-06-24 | $8.24 | $8.24 | 22,200 | — | — |
| 2021-06-23 | $8.20 | $8.20 | 18,900 | — | — |
| 2021-06-22 | $8.00 | $8.00 | 49,100 | — | — |
| 2021-06-21 | $8.05 | $8.05 | 21,000 | — | — |
| 2021-06-18 | $8.08 | $8.08 | 34,100 | — | — |
| 2021-06-17 | $8.03 | $8.03 | 47,100 | — | — |
| 2021-06-16 | $8.53 | $8.53 | 37,700 | — | — |
| 2021-06-15 | $8.78 | $8.78 | 13,000 | — | — |
| 2021-06-14 | $8.77 | $8.77 | 23,300 | — | — |
| 2021-06-11 | $8.84 | $8.84 | 22,400 | — | — |
| 2021-06-10 | $8.59 | $8.59 | 19,900 | — | — |
| 2021-06-09 | $8.58 | $8.58 | 23,700 | — | — |
| 2021-06-08 | $8.68 | $8.68 | 9,000 | — | — |
| 2021-06-07 | $8.77 | $8.77 | 26,500 | — | — |
| 2021-06-04 | $9.08 | $9.08 | 45,700 | — | — |
| 2021-06-03 | $8.80 | $8.80 | 24,400 | — | — |
| 2021-06-02 | $8.46 | $8.46 | 35,000 | — | — |
| 2021-06-01 | $8.41 | $8.41 | 23,700 | — | — |
| 2021-05-28 | $8.16 | $8.16 | 7,400 | — | — |
| 2021-05-27 | $8.24 | $8.24 | 7,500 | — | — |
| 2021-05-26 | $8.17 | $8.17 | 14,300 | — | — |
| 2021-05-25 | $8.12 | $8.12 | 85,500 | — | — |
| 2021-05-24 | $8.25 | $8.25 | 26,100 | — | — |
| 2021-05-21 | $8.09 | $8.09 | 17,700 | — | — |
| 2021-05-20 | $8.28 | $8.28 | 10,000 | — | — |
| 2021-05-19 | $8.02 | $8.02 | 40,900 | — | — |
| 2021-05-18 | $8.25 | $8.25 | 30,100 | — | — |
| 2021-05-17 | $8.03 | $8.03 | 13,000 | — | — |
| 2021-05-14 | $8.00 | $8.00 | 26,300 | — | — |
| 2021-05-13 | $7.82 | $7.82 | 14,800 | — | — |
| 2021-05-12 | $8.05 | $8.05 | 53,200 | — | — |
| 2021-05-11 | $7.89 | $7.89 | 15,200 | — | — |
| 2021-05-10 | $7.68 | $7.68 | 29,200 | — | — |
| 2021-05-07 | $7.77 | $7.77 | 79,800 | — | — |
| 2021-05-06 | $7.80 | $7.80 | 11,900 | — | — |
| 2021-05-05 | $7.70 | $7.70 | 16,600 | — | — |
| 2021-05-04 | $7.40 | $7.40 | 14,800 | — | — |
| 2021-05-03 | $7.65 | $7.65 | 15,500 | — | — |
| 2021-04-30 | $7.52 | $7.52 | 23,200 | — | — |
| 2021-04-29 | $7.84 | $7.84 | 12,300 | — | — |
| 2021-04-28 | $7.81 | $7.81 | 15,000 | — | — |
| 2021-04-27 | $7.90 | $7.90 | 11,500 | — | — |
| 2021-04-26 | $7.97 | $7.97 | 16,400 | — | — |
| 2021-04-23 | $8.19 | $8.19 | 18,800 | — | — |
| 2021-04-22 | $7.95 | $7.95 | 14,700 | — | — |
| 2021-04-21 | $7.82 | $7.82 | 18,700 | — | — |
| 2021-04-20 | $7.75 | $7.75 | 104,900 | — | — |
| 2021-04-19 | $8.23 | $8.23 | 20,500 | — | — |
| 2021-04-16 | $8.26 | $8.26 | 112,400 | — | — |
| 2021-04-15 | $8.50 | $8.50 | 31,700 | — | — |
| 2021-04-14 | $8.35 | $8.35 | 36,800 | — | — |
| 2021-04-13 | $8.22 | $8.22 | 51,400 | — | — |
| 2021-04-12 | $8.40 | $8.40 | 19,000 | — | — |
| 2021-04-09 | $8.71 | $8.71 | 17,000 | — | — |
| 2021-04-08 | $8.72 | $8.72 | 19,600 | — | — |
| 2021-04-07 | $9.13 | $9.13 | 22,300 | — | — |
| 2021-04-06 | $8.80 | $8.80 | 25,500 | — | — |
| 2021-04-05 | $9.00 | $9.00 | 23,600 | — | — |
| 2021-04-01 | $9.01 | $9.01 | 32,500 | — | — |
| 2021-03-31 | $9.12 | $9.12 | 23,000 | — | — |
| 2021-03-30 | $9.14 | $9.14 | 29,700 | — | — |
| 2021-03-29 | $9.18 | $9.18 | 25,800 | — | — |
| 2021-03-26 | $9.31 | $9.31 | 51,500 | — | — |
| 2021-03-25 | $9.04 | $9.04 | 35,600 | — | — |
| 2021-03-24 | $8.84 | $8.84 | 75,800 | — | — |
| 2021-03-23 | $8.71 | $8.71 | 62,100 | — | — |
| 2021-03-22 | $9.28 | $9.28 | 47,200 | — | — |
| 2021-03-19 | $9.46 | $9.46 | 104,700 | — | — |
| 2021-03-18 | $10.44 | $10.44 | 47,800 | — | — |
| 2021-03-17 | $10.86 | $10.86 | 26,500 | — | — |
| 2021-03-16 | $10.83 | $10.83 | 57,000 | — | — |
| 2021-03-15 | $10.88 | $10.88 | 28,500 | — | — |
| 2021-03-12 | $11.01 | $11.01 | 25,600 | — | — |
| 2021-03-11 | $10.97 | $10.97 | 35,500 | — | — |
| 2021-03-10 | $10.83 | $10.83 | 27,800 | — | — |
| 2021-03-09 | $10.77 | $10.77 | 29,200 | — | — |
| 2021-03-08 | $10.50 | $10.50 | 40,200 | — | — |
| 2021-03-05 | $10.77 | $10.77 | 34,200 | — | — |
| 2021-03-04 | $10.07 | $10.07 | 38,400 | — | — |
| 2021-03-03 | $10.15 | $10.15 | 18,400 | — | — |
| 2021-03-02 | $10.34 | $10.34 | 32,100 | — | — |
| 2021-03-01 | $10.40 | $10.40 | 66,300 | — | — |
| 2021-02-26 | $9.85 | $9.85 | 103,300 | — | — |
| 2021-02-25 | $11.22 | $11.22 | 80,100 | — | — |
| 2021-02-24 | $12.21 | $12.21 | 118,900 | — | — |
| 2021-02-23 | $11.41 | $11.41 | 102,300 | — | — |
| 2021-02-22 | $10.80 | $10.80 | 87,800 | — | — |
| 2021-02-19 | $10.17 | $10.17 | 70,500 | — | — |
| 2021-02-18 | $10.32 | $10.32 | 73,100 | — | — |
| 2021-02-17 | $10.07 | $10.07 | 49,000 | — | — |
| 2021-02-16 | $9.88 | $9.88 | 47,600 | — | — |
| 2021-02-12 | $9.25 | $9.25 | 86,900 | — | — |
| 2021-02-11 | $8.94 | $8.94 | 27,700 | — | — |
| 2021-02-10 | $8.81 | $8.81 | 59,800 | — | — |
| 2021-02-09 | $8.91 | $8.91 | 52,700 | — | — |
| 2021-02-08 | $9.01 | $9.01 | 71,600 | — | — |
| 2021-02-05 | $9.05 | $9.05 | 93,500 | — | — |
| 2021-02-04 | $8.90 | $8.90 | 62,900 | — | — |
| 2021-02-03 | $8.94 | $8.94 | 22,000 | — | — |
| 2021-02-02 | $8.74 | $8.74 | 67,000 | — | — |
| 2021-02-01 | $8.67 | $8.67 | 60,200 | — | — |
| 2021-01-29 | $8.15 | $8.15 | 39,300 | — | — |
| 2021-01-28 | $8.36 | $8.36 | 34,000 | — | — |
| 2021-01-27 | $8.51 | $8.51 | 21,700 | — | — |
| 2021-01-26 | $9.13 | $9.13 | 59,100 | — | — |
| 2021-01-25 | $9.05 | $9.05 | 33,500 | — | — |
| 2021-01-22 | $8.73 | $8.73 | 31,900 | — | — |
| 2021-01-21 | $8.72 | $8.72 | 29,100 | — | — |
| 2021-01-20 | $9.26 | $9.26 | 26,700 | — | — |
| 2021-01-19 | $9.33 | $9.33 | 45,100 | — | — |
| 2021-01-15 | $8.99 | $8.99 | 31,600 | — | — |
| 2021-01-14 | $9.66 | $9.66 | 19,000 | — | — |
| 2021-01-13 | $9.09 | $9.09 | 16,900 | — | — |
| 2021-01-12 | $9.29 | $9.29 | 27,000 | — | — |
| 2021-01-11 | $8.88 | $8.88 | 38,000 | — | — |
| 2021-01-08 | $8.93 | $8.93 | 30,200 | — | — |
| 2021-01-07 | $9.29 | $9.29 | 13,600 | — | — |
| 2021-01-06 | $9.36 | $9.36 | 68,200 | — | — |
| 2021-01-05 | $9.41 | $9.41 | 42,100 | — | — |
| 2021-01-04 | $8.78 | $8.78 | 50,400 | — | — |