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
- 2007-05-24 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 | $7.84 | $7.84 | 78,000 | — | — |
| 2021-12-30 | $7.83 | $7.83 | 187,000 | — | — |
| 2021-12-29 | $7.59 | $7.59 | 112,900 | — | — |
| 2021-12-28 | $7.47 | $7.47 | 65,000 | — | — |
| 2021-12-27 | $7.36 | $7.36 | 66,700 | — | — |
| 2021-12-23 | $7.40 | $7.40 | 48,600 | — | — |
| 2021-12-22 | $7.35 | $7.35 | 31,400 | — | — |
| 2021-12-21 | $7.25 | $7.25 | 73,700 | — | — |
| 2021-12-20 | $7.18 | $7.18 | 106,700 | — | — |
| 2021-12-17 | $7.36 | $7.36 | 177,700 | — | — |
| 2021-12-16 | $7.30 | $7.30 | 118,900 | — | — |
| 2021-12-15 | $7.22 | $7.22 | 68,000 | — | — |
| 2021-12-14 | $7.16 | $7.16 | 59,300 | — | — |
| 2021-12-13 | $7.12 | $7.12 | 318,600 | — | — |
| 2021-12-10 | $7.24 | $7.24 | 475,900 | — | — |
| 2021-12-09 | $7.40 | $7.40 | 96,600 | — | — |
| 2021-12-08 | $7.21 | $7.21 | 88,500 | — | — |
| 2021-12-07 | $7.13 | $7.13 | 82,700 | — | — |
| 2021-12-06 | $7.11 | $7.11 | 94,600 | — | — |
| 2021-12-03 | $6.85 | $6.85 | 88,300 | — | — |
| 2021-12-02 | $6.94 | $6.94 | 70,000 | — | — |
| 2021-12-01 | $6.79 | $6.79 | 181,100 | — | — |
| 2021-11-30 | $6.76 | $6.76 | 109,200 | — | — |
| 2021-11-29 | $6.83 | $6.83 | 108,900 | — | — |
| 2021-11-26 | $6.95 | $6.95 | 124,800 | — | — |
| 2021-11-24 | $7.17 | $7.17 | 54,800 | — | — |
| 2021-11-23 | $7.38 | $7.38 | 63,900 | — | — |
| 2021-11-22 | $7.28 | $7.28 | 103,800 | — | — |
| 2021-11-19 | $7.08 | $7.08 | 99,600 | — | — |
| 2021-11-18 | $7.13 | $7.13 | 86,200 | — | — |
| 2021-11-17 | $7.24 | $7.24 | 124,400 | — | — |
| 2021-11-16 | $7.39 | $7.39 | 91,800 | — | — |
| 2021-11-15 | $7.44 | $7.44 | 100,900 | — | — |
| 2021-11-12 | $7.36 | $7.36 | 275,000 | — | — |
| 2021-11-11 | $7.53 | $7.53 | 50,300 | — | — |
| 2021-11-10 | $7.49 | $7.49 | 82,700 | — | — |
| 2021-11-09 | $7.44 | $7.44 | 42,200 | — | — |
| 2021-11-08 | $7.58 | $7.58 | 91,400 | — | — |
| 2021-11-05 | $7.47 | $7.47 | 138,600 | — | — |
| 2021-11-04 | $7.27 | $7.27 | 222,100 | — | — |
| 2021-11-03 | $7.38 | $7.38 | 115,300 | — | — |
| 2021-11-02 | $7.38 | $7.38 | 71,700 | — | — |
| 2021-11-01 | $7.52 | $7.52 | 71,100 | — | — |
| 2021-10-29 | $7.43 | $7.43 | 146,200 | — | — |
| 2021-10-28 | $7.57 | $7.57 | 61,400 | — | — |
| 2021-10-27 | $7.48 | $7.48 | 91,800 | — | — |
| 2021-10-26 | $7.66 | $7.66 | 95,700 | — | — |
| 2021-10-25 | $7.60 | $7.60 | 237,600 | — | — |
| 2021-10-22 | $7.53 | $7.53 | 59,600 | — | — |
| 2021-10-21 | $7.56 | $7.56 | 142,100 | — | — |
| 2021-10-20 | $7.48 | $7.48 | 219,000 | — | — |
| 2021-10-19 | $7.27 | $7.27 | 75,100 | — | — |
| 2021-10-18 | $7.25 | $7.25 | 71,300 | — | — |
| 2021-10-15 | $7.37 | $7.37 | 95,200 | — | — |
| 2021-10-14 | $7.44 | $7.44 | 95,200 | — | — |
| 2021-10-13 | $7.43 | $7.43 | 323,300 | — | — |
| 2021-10-12 | $7.39 | $7.39 | 55,000 | — | — |
| 2021-10-11 | $7.40 | $7.40 | 72,600 | — | — |
| 2021-10-08 | $7.52 | $7.52 | 76,500 | — | — |
| 2021-10-07 | $7.52 | $7.52 | 120,900 | — | — |
| 2021-10-06 | $7.46 | $7.46 | 105,300 | — | — |
| 2021-10-05 | $7.33 | $7.33 | 90,000 | — | — |
| 2021-10-04 | $7.22 | $7.22 | 92,100 | — | — |
| 2021-10-01 | $7.34 | $7.34 | 138,400 | — | — |
| 2021-09-30 | $7.39 | $7.39 | 69,500 | — | — |
| 2021-09-29 | $7.33 | $7.33 | 49,800 | — | — |
| 2021-09-28 | $7.36 | $7.36 | 206,200 | — | — |
| 2021-09-27 | $7.36 | $7.36 | 108,000 | — | — |
| 2021-09-24 | $7.18 | $7.18 | 110,400 | — | — |
| 2021-09-23 | $7.16 | $7.16 | 86,100 | — | — |
| 2021-09-22 | $7.09 | $7.09 | 112,500 | — | — |
| 2021-09-21 | $7.04 | $7.04 | 185,700 | — | — |
| 2021-09-20 | $7.09 | $7.09 | 292,100 | — | — |
| 2021-09-17 | $7.25 | $7.25 | 804,900 | — | — |
| 2021-09-16 | $7.31 | $7.31 | 198,700 | — | — |
| 2021-09-15 | $7.35 | $7.35 | 200,900 | — | — |
| 2021-09-14 | $7.39 | $7.39 | 134,200 | — | — |
| 2021-09-13 | $7.47 | $7.47 | 246,300 | — | — |
| 2021-09-10 | $7.63 | $7.63 | 108,900 | — | — |
| 2021-09-09 | $7.80 | $7.80 | 246,000 | — | — |
| 2021-09-08 | $8.02 | $8.02 | 84,400 | — | — |
| 2021-09-07 | $8.05 | $8.05 | 80,900 | — | — |
| 2021-09-03 | $8.15 | $8.15 | 77,700 | — | — |
| 2021-09-02 | $8.17 | $8.17 | 72,900 | — | — |
| 2021-09-01 | $8.31 | $8.31 | 51,400 | — | — |
| 2021-08-31 | $8.43 | $8.43 | 74,500 | — | — |
| 2021-08-30 | $8.37 | $8.37 | 70,900 | — | — |
| 2021-08-27 | $8.50 | $8.50 | 113,700 | — | — |
| 2021-08-26 | $8.27 | $8.27 | 45,600 | — | — |
| 2021-08-25 | $8.27 | $8.27 | 139,200 | — | — |
| 2021-08-24 | $8.34 | $8.34 | 100,000 | — | — |
| 2021-08-23 | $8.35 | $8.35 | 51,200 | — | — |
| 2021-08-20 | $8.38 | $8.38 | 58,700 | — | — |
| 2021-08-19 | $8.28 | $8.28 | 69,900 | — | — |
| 2021-08-18 | $8.37 | $8.37 | 43,300 | — | — |
| 2021-08-17 | $8.41 | $8.41 | 49,900 | — | — |
| 2021-08-16 | $8.61 | $8.61 | 351,500 | — | — |
| 2021-08-13 | $8.79 | $8.79 | 74,400 | — | — |
| 2021-08-12 | $8.63 | $8.63 | 432,000 | — | — |
| 2021-08-11 | $8.72 | $8.72 | 40,700 | — | — |
| 2021-08-10 | $8.60 | $8.60 | 56,000 | — | — |
| 2021-08-09 | $8.71 | $8.71 | 44,000 | — | — |
| 2021-08-06 | $8.88 | $8.88 | 70,300 | — | — |
| 2021-08-05 | $8.54 | $8.54 | 51,500 | — | — |
| 2021-08-04 | $8.60 | $8.60 | 80,200 | — | — |
| 2021-08-03 | $8.70 | $8.70 | 94,700 | — | — |
| 2021-08-02 | $8.77 | $8.77 | 48,700 | — | — |
| 2021-07-30 | $8.80 | $8.80 | 36,000 | — | — |
| 2021-07-29 | $8.85 | $8.85 | 48,600 | — | — |
| 2021-07-28 | $8.81 | $8.81 | 57,500 | — | — |
| 2021-07-27 | $8.85 | $8.85 | 70,600 | — | — |
| 2021-07-26 | $8.81 | $8.81 | 52,800 | — | — |
| 2021-07-23 | $8.75 | $8.75 | 58,300 | — | — |
| 2021-07-22 | $8.77 | $8.77 | 62,600 | — | — |
| 2021-07-21 | $8.89 | $8.89 | 52,100 | — | — |
| 2021-07-20 | $8.75 | $8.75 | 129,200 | — | — |
| 2021-07-19 | $8.70 | $8.70 | 87,300 | — | — |
| 2021-07-16 | $9.11 | $9.11 | 41,000 | — | — |
| 2021-07-15 | $9.23 | $9.23 | 134,800 | — | — |
| 2021-07-14 | $9.22 | $9.22 | 102,500 | — | — |
| 2021-07-13 | $9.41 | $9.41 | 193,800 | — | — |
| 2021-07-12 | $9.34 | $9.34 | 547,000 | — | — |
| 2021-07-09 | $9.15 | $9.15 | 154,300 | — | — |
| 2021-07-08 | $9.00 | $9.00 | 108,100 | — | — |
| 2021-07-07 | $9.05 | $9.05 | 139,700 | — | — |
| 2021-07-06 | $8.98 | $8.98 | 99,300 | — | — |
| 2021-07-02 | $9.10 | $9.10 | 800,800 | — | — |
| 2021-07-01 | $9.13 | $9.13 | 150,900 | — | — |
| 2021-06-30 | $9.13 | $9.13 | 92,400 | — | — |
| 2021-06-29 | $9.02 | $9.02 | 101,900 | — | — |
| 2021-06-28 | $8.97 | $8.97 | 164,300 | — | — |
| 2021-06-25 | $9.23 | $9.23 | 408,000 | — | — |
| 2021-06-24 | $9.37 | $9.37 | 137,300 | — | — |
| 2021-06-23 | $9.17 | $9.17 | 105,400 | — | — |
| 2021-06-22 | $9.20 | $9.20 | 92,900 | — | — |
| 2021-06-21 | $9.22 | $9.22 | 85,200 | — | — |
| 2021-06-18 | $9.13 | $9.13 | 264,200 | — | — |
| 2021-06-17 | $9.47 | $9.47 | 116,000 | — | — |
| 2021-06-16 | $9.38 | $9.38 | 167,500 | — | — |
| 2021-06-15 | $9.47 | $9.47 | 96,400 | — | — |
| 2021-06-14 | $9.24 | $9.24 | 60,300 | — | — |
| 2021-06-11 | $9.30 | $9.30 | 66,900 | — | — |
| 2021-06-10 | $9.19 | $9.19 | 246,900 | — | — |
| 2021-06-09 | $9.30 | $9.30 | 86,200 | — | — |
| 2021-06-08 | $9.35 | $9.35 | 51,700 | — | — |
| 2021-06-07 | $9.34 | $9.34 | 52,200 | — | — |
| 2021-06-04 | $9.33 | $9.33 | 106,600 | — | — |
| 2021-06-03 | $9.29 | $9.29 | 133,500 | — | — |
| 2021-06-02 | $9.16 | $9.16 | 67,000 | — | — |
| 2021-06-01 | $9.31 | $9.31 | 86,400 | — | — |
| 2021-05-28 | $9.25 | $9.25 | 75,200 | — | — |
| 2021-05-27 | $9.21 | $9.21 | 849,600 | — | — |
| 2021-05-26 | $9.20 | $9.20 | 64,500 | — | — |
| 2021-05-25 | $9.05 | $9.05 | 79,900 | — | — |
| 2021-05-24 | $9.35 | $9.35 | 64,300 | — | — |
| 2021-05-21 | $9.29 | $9.29 | 91,500 | — | — |
| 2021-05-20 | $9.20 | $9.20 | 57,900 | — | — |
| 2021-05-19 | $9.31 | $9.31 | 146,200 | — | — |
| 2021-05-18 | $9.31 | $9.31 | 107,300 | — | — |
| 2021-05-17 | $9.49 | $9.49 | 109,500 | — | — |
| 2021-05-14 | $9.58 | $9.58 | 162,300 | — | — |
| 2021-05-13 | $9.40 | $9.40 | 199,300 | — | — |
| 2021-05-12 | $8.99 | $8.99 | 151,200 | — | — |
| 2021-05-11 | $9.10 | $9.10 | 246,300 | — | — |
| 2021-05-10 | $8.81 | $8.81 | 115,400 | — | — |
| 2021-05-07 | $8.94 | $8.94 | 85,100 | — | — |
| 2021-05-06 | $9.01 | $9.01 | 140,400 | — | — |
| 2021-05-05 | $9.17 | $9.17 | 59,800 | — | — |
| 2021-05-04 | $9.26 | $9.26 | 1,240,000 | — | — |
| 2021-05-03 | $9.31 | $9.31 | 170,000 | — | — |
| 2021-04-30 | $9.23 | $9.23 | 185,200 | — | — |
| 2021-04-29 | $9.01 | $9.01 | 72,000 | — | — |
| 2021-04-28 | $8.95 | $8.95 | 40,300 | — | — |
| 2021-04-27 | $9.01 | $9.01 | 104,000 | — | — |
| 2021-04-26 | $9.10 | $9.10 | 111,500 | — | — |
| 2021-04-23 | $9.10 | $9.10 | 80,700 | — | — |
| 2021-04-22 | $8.91 | $8.91 | 57,100 | — | — |
| 2021-04-21 | $9.18 | $9.18 | 90,200 | — | — |
| 2021-04-20 | $8.97 | $8.97 | 91,800 | — | — |
| 2021-04-19 | $9.09 | $9.09 | 97,500 | — | — |
| 2021-04-16 | $9.02 | $9.02 | 64,500 | — | — |
| 2021-04-15 | $9.03 | $9.03 | 56,100 | — | — |
| 2021-04-14 | $9.04 | $9.04 | 38,600 | — | — |
| 2021-04-13 | $9.02 | $9.02 | 116,700 | — | — |
| 2021-04-12 | $9.10 | $9.10 | 74,400 | — | — |
| 2021-04-09 | $9.00 | $9.00 | 65,000 | — | — |
| 2021-04-08 | $9.07 | $9.07 | 67,700 | — | — |
| 2021-04-07 | $8.97 | $8.97 | 211,600 | — | — |
| 2021-04-06 | $9.01 | $9.01 | 227,200 | — | — |
| 2021-04-05 | $8.95 | $8.95 | 630,600 | — | — |
| 2021-04-01 | $8.81 | $8.81 | 115,000 | — | — |
| 2021-03-31 | $8.70 | $8.70 | 127,100 | — | — |
| 2021-03-30 | $8.99 | $8.99 | 153,500 | — | — |
| 2021-03-29 | $8.75 | $8.75 | 86,500 | — | — |
| 2021-03-26 | $8.76 | $8.76 | 1,795,300 | — | — |
| 2021-03-25 | $8.76 | $8.76 | 86,300 | — | — |
| 2021-03-24 | $8.63 | $8.63 | 241,700 | — | — |
| 2021-03-23 | $8.68 | $8.68 | 129,200 | — | — |
| 2021-03-22 | $8.85 | $8.85 | 141,700 | — | — |
| 2021-03-19 | $9.04 | $9.04 | 275,800 | — | — |
| 2021-03-18 | $9.07 | $9.07 | 146,200 | — | — |
| 2021-03-17 | $9.06 | $9.06 | 128,100 | — | — |
| 2021-03-16 | $8.98 | $8.98 | 428,600 | — | — |
| 2021-03-15 | $9.29 | $9.29 | 227,900 | — | — |
| 2021-03-12 | $9.18 | $9.18 | 289,500 | — | — |
| 2021-03-11 | $9.06 | $9.06 | 778,000 | — | — |
| 2021-03-10 | $8.59 | $8.59 | 303,400 | — | — |
| 2021-03-09 | $8.38 | $8.38 | 223,400 | — | — |
| 2021-03-08 | $8.50 | $8.50 | 150,700 | — | — |
| 2021-03-05 | $8.19 | $8.19 | 111,100 | — | — |
| 2021-03-04 | $8.06 | $8.06 | 96,700 | — | — |
| 2021-03-03 | $8.13 | $8.13 | 135,300 | — | — |
| 2021-03-02 | $7.91 | $7.91 | 55,100 | — | — |
| 2021-03-01 | $8.02 | $8.02 | 78,300 | — | — |
| 2021-02-26 | $7.79 | $7.79 | 80,600 | — | — |
| 2021-02-25 | $7.91 | $7.91 | 87,500 | — | — |
| 2021-02-24 | $8.18 | $8.18 | 102,100 | — | — |
| 2021-02-23 | $8.01 | $8.01 | 104,100 | — | — |
| 2021-02-22 | $7.87 | $7.87 | 68,900 | — | — |
| 2021-02-19 | $7.90 | $7.90 | 58,000 | — | — |
| 2021-02-18 | $7.86 | $7.86 | 92,900 | — | — |
| 2021-02-17 | $7.99 | $7.99 | 78,700 | — | — |
| 2021-02-16 | $7.86 | $7.86 | 79,700 | — | — |
| 2021-02-12 | $7.76 | $7.76 | 624,400 | — | — |
| 2021-02-11 | $7.91 | $7.91 | 43,600 | — | — |
| 2021-02-10 | $7.80 | $7.80 | 74,600 | — | — |
| 2021-02-09 | $7.93 | $7.93 | 54,200 | — | — |
| 2021-02-08 | $7.86 | $7.86 | 85,900 | — | — |
| 2021-02-05 | $7.80 | $7.80 | 67,100 | — | — |
| 2021-02-04 | $7.69 | $7.69 | 690,300 | — | — |
| 2021-02-03 | $7.49 | $7.49 | 80,400 | — | — |
| 2021-02-02 | $7.37 | $7.37 | 136,500 | — | — |
| 2021-02-01 | $7.55 | $7.55 | 216,700 | — | — |
| 2021-01-29 | $7.51 | $7.51 | 168,000 | — | — |
| 2021-01-28 | $7.70 | $7.70 | 126,300 | — | — |
| 2021-01-27 | $7.85 | $7.85 | 188,000 | — | — |
| 2021-01-26 | $8.16 | $8.16 | 58,500 | — | — |
| 2021-01-25 | $8.19 | $8.19 | 245,200 | — | — |
| 2021-01-22 | $8.22 | $8.22 | 183,100 | — | — |
| 2021-01-21 | $8.24 | $8.24 | 188,100 | — | — |
| 2021-01-20 | $8.22 | $8.22 | 128,700 | — | — |
| 2021-01-19 | $8.07 | $8.07 | 262,900 | — | — |
| 2021-01-15 | $8.04 | $8.04 | 75,600 | — | — |
| 2021-01-14 | $8.05 | $8.05 | 114,700 | — | — |
| 2021-01-13 | $7.89 | $7.89 | 213,000 | — | — |
| 2021-01-12 | $7.84 | $7.84 | 250,600 | — | — |
| 2021-01-11 | $8.08 | $8.08 | 82,200 | — | — |
| 2021-01-08 | $7.96 | $7.96 | 77,200 | — | — |
| 2021-01-07 | $8.03 | $8.03 | 95,000 | — | — |
| 2021-01-06 | $8.10 | $8.10 | 459,200 | — | — |
| 2021-01-05 | $7.54 | $7.54 | 335,500 | — | — |
| 2021-01-04 | $7.47 | $7.47 | 822,500 | — | — |