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
- 2018-03-27 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 | $7.92 | $8.91 | 89,200 | — | — |
| 2021-12-30 | $8.19 | $9.22 | 128,200 | — | — |
| 2021-12-29 | $8.08 | $8.47 | 218,700 | — | — |
| 2021-12-28 | $8.78 | $9.21 | 236,200 | — | — |
| 2021-12-27 | $8.82 | $9.25 | 155,800 | — | — |
| 2021-12-23 | $8.51 | $8.92 | 210,300 | — | — |
| 2021-12-22 | $8.21 | $8.61 | 174,300 | — | — |
| 2021-12-21 | $8.10 | $8.49 | 260,300 | — | — |
| 2021-12-20 | $7.87 | $8.25 | 219,300 | — | — |
| 2021-12-17 | $7.94 | $8.33 | 282,200 | — | — |
| 2021-12-16 | $7.95 | $8.34 | 283,000 | — | — |
| 2021-12-15 | $7.96 | $8.35 | 209,300 | — | — |
| 2021-12-14 | $7.96 | $8.35 | 221,200 | — | — |
| 2021-12-13 | $8.06 | $8.45 | 424,600 | — | — |
| 2021-12-10 | $8.25 | $8.65 | 155,700 | — | — |
| 2021-12-09 | $7.93 | $8.32 | 128,800 | — | — |
| 2021-12-08 | $8.23 | $8.63 | 136,900 | — | — |
| 2021-12-07 | $8.01 | $8.40 | 154,500 | — | — |
| 2021-12-06 | $7.81 | $8.19 | 80,700 | — | — |
| 2021-12-03 | $7.41 | $7.77 | 190,300 | — | — |
| 2021-12-02 | $7.63 | $8.00 | 167,700 | — | — |
| 2021-12-01 | $7.57 | $7.94 | 228,300 | — | — |
| 2021-11-30 | $7.78 | $8.16 | 390,200 | — | — |
| 2021-11-29 | $7.35 | $7.71 | 97,600 | — | — |
| 2021-11-26 | $7.17 | $7.52 | 121,800 | — | — |
| 2021-11-24 | $8.05 | $8.44 | 291,700 | — | — |
| 2021-11-23 | $8.00 | $8.39 | 140,400 | — | — |
| 2021-11-22 | $8.95 | $9.39 | 118,900 | — | — |
| 2021-11-19 | $9.01 | $9.45 | 129,600 | — | — |
| 2021-11-18 | $8.59 | $9.01 | 164,600 | — | — |
| 2021-11-17 | $8.97 | $9.41 | 171,600 | — | — |
| 2021-11-16 | $8.81 | $9.24 | 245,300 | — | — |
| 2021-11-15 | $8.29 | $8.69 | 120,000 | — | — |
| 2021-11-12 | $8.45 | $8.86 | 115,900 | — | — |
| 2021-11-11 | $8.80 | $9.23 | 174,500 | — | — |
| 2021-11-10 | $8.54 | $8.96 | 215,000 | — | — |
| 2021-11-09 | $8.60 | $9.02 | 212,400 | — | — |
| 2021-11-08 | $8.60 | $9.02 | 137,200 | — | — |
| 2021-11-05 | $8.54 | $8.96 | 107,100 | — | — |
| 2021-11-04 | $8.11 | $8.51 | 108,500 | — | — |
| 2021-11-03 | $8.28 | $8.68 | 114,800 | — | — |
| 2021-11-02 | $8.12 | $8.52 | 139,200 | — | — |
| 2021-11-01 | $8.57 | $8.99 | 130,300 | — | — |
| 2021-10-29 | $8.07 | $8.46 | 316,800 | — | — |
| 2021-10-28 | $8.37 | $8.78 | 126,300 | — | — |
| 2021-10-27 | $8.27 | $8.67 | 165,900 | — | — |
| 2021-10-26 | $8.12 | $8.52 | 89,800 | — | — |
| 2021-10-25 | $8.26 | $8.66 | 224,800 | — | — |
| 2021-10-22 | $8.70 | $9.12 | 173,700 | — | — |
| 2021-10-21 | $8.78 | $9.21 | 216,000 | — | — |
| 2021-10-20 | $8.53 | $8.95 | 149,500 | — | — |
| 2021-10-19 | $8.65 | $9.07 | 106,900 | — | — |
| 2021-10-18 | $8.67 | $9.09 | 113,700 | — | — |
| 2021-10-15 | $8.87 | $9.30 | 109,100 | — | — |
| 2021-10-14 | $8.71 | $9.13 | 146,100 | — | — |
| 2021-10-13 | $8.62 | $9.04 | 111,400 | — | — |
| 2021-10-12 | $8.58 | $9.00 | 183,000 | — | — |
| 2021-10-11 | $8.79 | $9.22 | 129,200 | — | — |
| 2021-10-08 | $8.63 | $9.05 | 122,900 | — | — |
| 2021-10-07 | $8.36 | $8.77 | 236,600 | — | — |
| 2021-10-06 | $8.05 | $8.44 | 256,100 | — | — |
| 2021-10-05 | $8.24 | $8.64 | 59,000 | — | — |
| 2021-10-04 | $8.19 | $8.59 | 238,300 | — | — |
| 2021-10-01 | $8.37 | $8.78 | 151,500 | — | — |
| 2021-09-30 | $8.16 | $8.56 | 167,400 | — | — |
| 2021-09-29 | $7.95 | $8.34 | 241,600 | — | — |
| 2021-09-28 | $8.06 | $8.45 | 221,400 | — | — |
| 2021-09-27 | $8.37 | $8.78 | 227,700 | — | — |
| 2021-09-24 | $8.23 | $8.63 | 225,000 | — | — |
| 2021-09-23 | $8.09 | $8.48 | 356,800 | — | — |
| 2021-09-22 | $8.31 | $8.71 | 389,300 | — | — |
| 2021-09-21 | $7.60 | $7.97 | 298,600 | — | — |
| 2021-09-20 | $7.68 | $8.05 | 321,000 | — | — |
| 2021-09-17 | $8.24 | $8.64 | 238,200 | — | — |
| 2021-09-16 | $8.19 | $8.59 | 395,100 | — | — |
| 2021-09-15 | $7.98 | $8.37 | 181,500 | — | — |
| 2021-09-14 | $8.23 | $8.63 | 342,100 | — | — |
| 2021-09-13 | $8.43 | $8.84 | 296,100 | — | — |
| 2021-09-10 | $8.83 | $9.26 | 238,900 | — | — |
| 2021-09-09 | $9.01 | $9.45 | 206,100 | — | — |
| 2021-09-08 | $8.98 | $9.42 | 192,700 | — | — |
| 2021-09-07 | $9.13 | $9.57 | 202,300 | — | — |
| 2021-09-03 | $8.61 | $9.03 | 111,700 | — | — |
| 2021-09-02 | $8.79 | $9.22 | 165,400 | — | — |
| 2021-09-01 | $9.08 | $9.52 | 150,000 | — | — |
| 2021-08-31 | $9.13 | $9.57 | 157,900 | — | — |
| 2021-08-30 | $8.85 | $9.28 | 145,100 | — | — |
| 2021-08-27 | $8.76 | $9.19 | 149,300 | — | — |
| 2021-08-26 | $8.65 | $9.07 | 83,600 | — | — |
| 2021-08-25 | $8.92 | $9.35 | 105,700 | — | — |
| 2021-08-24 | $9.24 | $9.69 | 166,000 | — | — |
| 2021-08-23 | $8.25 | $8.65 | 85,700 | — | — |
| 2021-08-20 | $8.09 | $8.48 | 103,800 | — | — |
| 2021-08-19 | $8.16 | $8.56 | 173,500 | — | — |
| 2021-08-18 | $8.43 | $8.84 | 175,800 | — | — |
| 2021-08-17 | $8.13 | $8.53 | 107,800 | — | — |
| 2021-08-16 | $8.38 | $8.79 | 144,000 | — | — |
| 2021-08-13 | $8.81 | $9.24 | 142,000 | — | — |
| 2021-08-12 | $9.02 | $9.46 | 165,600 | — | — |
| 2021-08-11 | $9.23 | $9.68 | 106,600 | — | — |
| 2021-08-10 | $9.32 | $9.77 | 162,200 | — | — |
| 2021-08-09 | $9.64 | $10.11 | 182,700 | — | — |
| 2021-08-06 | $9.54 | $10.00 | 136,700 | — | — |
| 2021-08-05 | $9.39 | $9.85 | 157,200 | — | — |
| 2021-08-04 | $9.32 | $9.77 | 160,800 | — | — |
| 2021-08-03 | $9.49 | $9.95 | 192,500 | — | — |
| 2021-08-02 | $9.23 | $9.68 | 141,300 | — | — |
| 2021-07-30 | $8.95 | $9.39 | 102,700 | — | — |
| 2021-07-29 | $9.36 | $9.82 | 372,500 | — | — |
| 2021-07-28 | $8.58 | $9.00 | 214,000 | — | — |
| 2021-07-27 | $8.45 | $8.86 | 317,200 | — | — |
| 2021-07-26 | $9.27 | $9.72 | 359,600 | — | — |
| 2021-07-23 | $10.16 | $10.66 | 92,500 | — | — |
| 2021-07-22 | $10.65 | $11.17 | 224,600 | — | — |
| 2021-07-21 | $10.82 | $11.35 | 252,100 | — | — |
| 2021-07-20 | $10.48 | $10.99 | 144,700 | — | — |
| 2021-07-19 | $10.53 | $11.04 | 150,700 | — | — |
| 2021-07-16 | $11.12 | $11.66 | 203,500 | — | — |
| 2021-07-15 | $11.01 | $11.55 | 175,400 | — | — |
| 2021-07-14 | $10.71 | $11.23 | 137,500 | — | — |
| 2021-07-13 | $10.84 | $11.37 | 230,400 | — | — |
| 2021-07-12 | $10.89 | $11.42 | 162,500 | — | — |
| 2021-07-09 | $10.63 | $11.15 | 127,600 | — | — |
| 2021-07-08 | $10.63 | $11.15 | 74,100 | — | — |
| 2021-07-07 | $10.70 | $11.22 | 132,900 | — | — |
| 2021-07-06 | $11.06 | $11.60 | 101,800 | — | — |
| 2021-07-02 | $11.13 | $11.67 | 94,900 | — | — |
| 2021-07-01 | $11.08 | $11.62 | 96,700 | — | — |
| 2021-06-30 | $11.02 | $11.56 | 109,400 | — | — |
| 2021-06-29 | $11.00 | $11.54 | 105,500 | — | — |
| 2021-06-28 | $11.25 | $11.80 | 94,300 | — | — |
| 2021-06-25 | $11.26 | $11.81 | 539,100 | — | — |
| 2021-06-24 | $11.97 | $12.55 | 309,600 | — | — |
| 2021-06-23 | $11.60 | $12.17 | 345,500 | — | — |
| 2021-06-22 | $12.03 | $12.62 | 674,600 | — | — |
| 2021-06-21 | $12.25 | $12.85 | 152,700 | — | — |
| 2021-06-18 | $12.38 | $12.98 | 162,400 | — | — |
| 2021-06-17 | $12.74 | $13.36 | 138,900 | — | — |
| 2021-06-16 | $12.84 | $13.47 | 828,900 | — | — |
| 2021-06-15 | $14.10 | $14.79 | 381,500 | — | — |
| 2021-06-14 | $15.28 | $16.02 | 233,400 | — | — |
| 2021-06-11 | $15.29 | $16.04 | 268,500 | — | — |
| 2021-06-10 | $15.00 | $15.73 | 165,400 | — | — |
| 2021-06-09 | $14.53 | $15.24 | 154,900 | — | — |
| 2021-06-08 | $14.55 | $15.26 | 221,800 | — | — |
| 2021-06-07 | $15.22 | $15.96 | 134,400 | — | — |
| 2021-06-04 | $15.02 | $15.75 | 239,300 | — | — |
| 2021-06-03 | $16.11 | $16.90 | 192,900 | — | — |
| 2021-06-02 | $15.57 | $16.33 | 156,200 | — | — |
| 2021-06-01 | $14.94 | $15.67 | 266,100 | — | — |
| 2021-05-28 | $14.82 | $15.54 | 174,200 | — | — |
| 2021-05-27 | $14.70 | $15.42 | 219,900 | — | — |
| 2021-05-26 | $14.46 | $15.16 | 212,600 | — | — |
| 2021-05-25 | $13.71 | $14.38 | 163,000 | — | — |
| 2021-05-24 | $13.35 | $14.00 | 219,200 | — | — |
| 2021-05-21 | $13.41 | $14.06 | 236,000 | — | — |
| 2021-05-20 | $13.25 | $13.90 | 181,600 | — | — |
| 2021-05-19 | $13.17 | $13.81 | 165,200 | — | — |
| 2021-05-18 | $13.16 | $13.80 | 163,300 | — | — |
| 2021-05-17 | $13.07 | $13.71 | 129,800 | — | — |
| 2021-05-14 | $13.09 | $13.73 | 144,700 | — | — |
| 2021-05-13 | $13.20 | $13.84 | 169,200 | — | — |
| 2021-05-12 | $13.15 | $13.79 | 152,300 | — | — |
| 2021-05-11 | $13.20 | $13.84 | 142,300 | — | — |
| 2021-05-10 | $13.22 | $13.86 | 106,200 | — | — |
| 2021-05-07 | $13.25 | $13.90 | 77,000 | — | — |
| 2021-05-06 | $13.05 | $13.69 | 110,900 | — | — |
| 2021-05-05 | $13.15 | $13.79 | 101,900 | — | — |
| 2021-05-04 | $13.23 | $13.87 | 84,000 | — | — |
| 2021-05-03 | $13.24 | $13.89 | 62,500 | — | — |
| 2021-04-30 | $12.56 | $13.17 | 38,000 | — | — |
| 2021-04-29 | $12.88 | $13.51 | 46,400 | — | — |
| 2021-04-28 | $13.25 | $13.90 | 20,900 | — | — |
| 2021-04-27 | $13.01 | $13.64 | 21,600 | — | — |
| 2021-04-26 | $13.01 | $13.64 | 39,500 | — | — |
| 2021-04-23 | $13.11 | $13.75 | 3,000 | — | — |
| 2021-04-22 | $13.20 | $13.84 | 15,900 | — | — |
| 2021-04-21 | $13.16 | $13.80 | 15,700 | — | — |
| 2021-04-20 | $13.17 | $13.81 | 19,800 | — | — |
| 2021-04-19 | $13.05 | $13.69 | 18,600 | — | — |
| 2021-04-16 | $12.80 | $13.42 | 9,300 | — | — |
| 2021-04-15 | $12.92 | $13.55 | 134,800 | — | — |
| 2021-04-14 | $13.20 | $13.84 | 48,000 | — | — |
| 2021-04-13 | $12.87 | $13.50 | 17,400 | — | — |
| 2021-04-12 | $13.04 | $13.68 | 9,500 | — | — |
| 2021-04-09 | $12.95 | $13.58 | 8,000 | — | — |
| 2021-04-08 | $12.95 | $13.58 | 10,600 | — | — |
| 2021-04-07 | $13.09 | $13.73 | 6,600 | — | — |
| 2021-04-06 | $13.00 | $13.63 | 15,000 | — | — |
| 2021-04-05 | $12.90 | $13.53 | 16,100 | — | — |
| 2021-04-01 | $13.20 | $13.84 | 36,400 | — | — |
| 2021-03-31 | $13.15 | $13.79 | 11,100 | — | — |
| 2021-03-30 | $13.20 | $13.84 | 13,400 | — | — |
| 2021-03-29 | $13.18 | $13.82 | 21,100 | — | — |
| 2021-03-26 | $13.07 | $13.71 | 16,000 | — | — |
| 2021-03-25 | $12.85 | $13.48 | 29,500 | — | — |
| 2021-03-24 | $13.00 | $13.63 | 21,100 | — | — |
| 2021-03-23 | $13.10 | $13.74 | 27,700 | — | — |
| 2021-03-22 | $13.00 | $13.63 | 10,600 | — | — |
| 2021-03-19 | $13.20 | $13.84 | 6,600 | — | — |
| 2021-03-18 | $13.20 | $13.84 | 8,900 | — | — |
| 2021-03-17 | $13.11 | $13.75 | 15,100 | — | — |
| 2021-03-16 | $13.15 | $13.79 | 3,800 | — | — |
| 2021-03-15 | $13.14 | $13.78 | 15,700 | — | — |
| 2021-03-12 | $13.12 | $13.76 | 11,300 | — | — |
| 2021-03-11 | $13.10 | $13.74 | 17,700 | — | — |
| 2021-03-10 | $13.00 | $13.63 | 14,800 | — | — |
| 2021-03-09 | $13.00 | $13.63 | 20,700 | — | — |
| 2021-03-08 | $13.20 | $13.84 | 9,000 | — | — |
| 2021-03-05 | $13.05 | $13.69 | 13,400 | — | — |
| 2021-03-04 | $13.04 | $13.68 | 37,700 | — | — |
| 2021-03-03 | $13.20 | $13.84 | 19,800 | — | — |
| 2021-03-02 | $13.59 | $14.25 | 33,800 | — | — |
| 2021-03-01 | $13.07 | $13.71 | 23,100 | — | — |
| 2021-02-26 | $13.02 | $13.65 | 19,100 | — | — |
| 2021-02-25 | $13.09 | $13.73 | 9,600 | — | — |
| 2021-02-24 | $13.02 | $13.65 | 20,700 | — | — |
| 2021-02-23 | $12.85 | $13.48 | 22,900 | — | — |
| 2021-02-22 | $13.03 | $13.66 | 11,100 | — | — |
| 2021-02-19 | $13.30 | $13.95 | 12,300 | — | — |
| 2021-02-18 | $13.20 | $13.84 | 29,800 | — | — |
| 2021-02-17 | $13.05 | $13.69 | 10,000 | — | — |
| 2021-02-16 | $13.19 | $13.83 | 31,300 | — | — |
| 2021-02-12 | $13.14 | $13.78 | 8,500 | — | — |
| 2021-02-11 | $13.00 | $13.63 | 23,600 | — | — |
| 2021-02-10 | $13.18 | $13.82 | 9,400 | — | — |
| 2021-02-09 | $13.00 | $13.63 | 18,800 | — | — |
| 2021-02-08 | $13.27 | $13.92 | 22,400 | — | — |
| 2021-02-05 | $13.20 | $13.84 | 38,000 | — | — |
| 2021-02-04 | $13.00 | $13.63 | 14,400 | — | — |
| 2021-02-03 | $13.00 | $13.63 | 17,000 | — | — |
| 2021-02-02 | $13.08 | $13.72 | 14,900 | — | — |
| 2021-02-01 | $12.66 | $13.28 | 30,700 | — | — |
| 2021-01-29 | $12.92 | $13.55 | 43,600 | — | — |
| 2021-01-28 | $13.06 | $13.70 | 21,500 | — | — |
| 2021-01-27 | $13.01 | $13.64 | 22,100 | — | — |
| 2021-01-26 | $13.00 | $13.63 | 17,700 | — | — |
| 2021-01-25 | $12.95 | $13.58 | 20,800 | — | — |
| 2021-01-22 | $13.14 | $13.78 | 14,600 | — | — |
| 2021-01-21 | $13.15 | $13.79 | 10,200 | — | — |
| 2021-01-20 | $13.00 | $13.63 | 14,000 | — | — |
| 2021-01-19 | $13.00 | $13.63 | 34,100 | — | — |
| 2021-01-15 | $13.21 | $13.85 | 9,500 | — | — |
| 2021-01-14 | $13.04 | $13.67 | 27,600 | — | — |
| 2021-01-13 | $13.28 | $13.93 | 13,100 | — | — |
| 2021-01-12 | $13.30 | $13.95 | 26,200 | — | — |
| 2021-01-11 | $13.00 | $13.63 | 13,100 | — | — |
| 2021-01-08 | $13.22 | $13.86 | 11,900 | — | — |
| 2021-01-07 | $13.00 | $13.63 | 20,300 | — | — |
| 2021-01-06 | $12.86 | $13.49 | 25,500 | — | — |
| 2021-01-05 | $13.51 | $14.17 | 23,400 | — | — |
| 2021-01-04 | $13.80 | $14.47 | 38,400 | — | — |