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
- 2018-09-17 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 | 158,800 | — | — |
| 2021-12-30 | $7.81 | $7.81 | 316,800 | — | — |
| 2021-12-29 | $8.01 | $8.01 | 454,200 | — | — |
| 2021-12-28 | $7.72 | $7.72 | 542,800 | — | — |
| 2021-12-27 | $7.46 | $7.46 | 202,100 | — | — |
| 2021-12-23 | $7.50 | $7.50 | 282,800 | — | — |
| 2021-12-22 | $7.48 | $7.48 | 192,500 | — | — |
| 2021-12-21 | $7.38 | $7.38 | 140,100 | — | — |
| 2021-12-20 | $7.22 | $7.22 | 191,000 | — | — |
| 2021-12-17 | $7.32 | $7.32 | 1,004,400 | — | — |
| 2021-12-16 | $7.53 | $7.53 | 283,700 | — | — |
| 2021-12-15 | $7.63 | $7.63 | 275,500 | — | — |
| 2021-12-14 | $7.38 | $7.38 | 225,200 | — | — |
| 2021-12-13 | $7.49 | $7.49 | 492,800 | — | — |
| 2021-12-10 | $7.21 | $7.21 | 138,900 | — | — |
| 2021-12-09 | $7.16 | $7.16 | 169,000 | — | — |
| 2021-12-08 | $7.29 | $7.29 | 95,600 | — | — |
| 2021-12-07 | $7.16 | $7.16 | 167,900 | — | — |
| 2021-12-06 | $7.30 | $7.30 | 108,000 | — | — |
| 2021-12-03 | $7.13 | $7.13 | 148,300 | — | — |
| 2021-12-02 | $7.25 | $7.25 | 173,700 | — | — |
| 2021-12-01 | $7.37 | $7.37 | 430,200 | — | — |
| 2021-11-30 | $7.06 | $7.06 | 219,700 | — | — |
| 2021-11-29 | $7.36 | $7.36 | 133,300 | — | — |
| 2021-11-26 | $7.48 | $7.48 | 168,500 | — | — |
| 2021-11-24 | $7.52 | $7.52 | 216,300 | — | — |
| 2021-11-23 | $7.51 | $7.51 | 171,900 | — | — |
| 2021-11-22 | $7.70 | $7.70 | 250,500 | — | — |
| 2021-11-19 | $7.51 | $7.51 | 226,200 | — | — |
| 2021-11-18 | $7.78 | $7.78 | 203,700 | — | — |
| 2021-11-17 | $7.81 | $7.81 | 381,300 | — | — |
| 2021-11-16 | $8.10 | $8.10 | 813,400 | — | — |
| 2021-11-15 | $7.82 | $7.82 | 682,200 | — | — |
| 2021-11-12 | $7.46 | $7.46 | 197,400 | — | — |
| 2021-11-11 | $7.52 | $7.52 | 290,300 | — | — |
| 2021-11-10 | $7.36 | $7.36 | 187,200 | — | — |
| 2021-11-09 | $7.20 | $7.20 | 264,600 | — | — |
| 2021-11-08 | $7.08 | $7.08 | 237,300 | — | — |
| 2021-11-05 | $7.00 | $7.00 | 244,800 | — | — |
| 2021-11-04 | $7.01 | $7.01 | 181,100 | — | — |
| 2021-11-03 | $7.13 | $7.13 | 470,200 | — | — |
| 2021-11-02 | $7.19 | $7.19 | 471,700 | — | — |
| 2021-11-01 | $7.02 | $7.02 | 320,800 | — | — |
| 2021-10-29 | $6.74 | $6.74 | 214,800 | — | — |
| 2021-10-28 | $6.82 | $6.82 | 506,600 | — | — |
| 2021-10-27 | $6.72 | $6.72 | 541,100 | — | — |
| 2021-10-26 | $7.20 | $7.20 | 228,600 | — | — |
| 2021-10-25 | $7.44 | $7.44 | 354,900 | — | — |
| 2021-10-22 | $7.41 | $7.41 | 247,700 | — | — |
| 2021-10-21 | $7.37 | $7.37 | 225,200 | — | — |
| 2021-10-20 | $7.38 | $7.38 | 143,800 | — | — |
| 2021-10-19 | $7.29 | $7.29 | 176,000 | — | — |
| 2021-10-18 | $7.15 | $7.15 | 109,800 | — | — |
| 2021-10-15 | $7.15 | $7.15 | 190,700 | — | — |
| 2021-10-14 | $7.41 | $7.41 | 83,600 | — | — |
| 2021-10-13 | $7.43 | $7.43 | 72,300 | — | — |
| 2021-10-12 | $7.33 | $7.33 | 199,900 | — | — |
| 2021-10-11 | $7.24 | $7.24 | 161,600 | — | — |
| 2021-10-08 | $7.31 | $7.31 | 114,500 | — | — |
| 2021-10-07 | $7.23 | $7.23 | 114,400 | — | — |
| 2021-10-06 | $7.35 | $7.35 | 155,700 | — | — |
| 2021-10-05 | $7.42 | $7.42 | 110,800 | — | — |
| 2021-10-04 | $7.58 | $7.58 | 162,700 | — | — |
| 2021-10-01 | $7.28 | $7.28 | 135,200 | — | — |
| 2021-09-30 | $7.37 | $7.37 | 197,100 | — | — |
| 2021-09-29 | $7.44 | $7.44 | 190,400 | — | — |
| 2021-09-28 | $7.41 | $7.41 | 296,800 | — | — |
| 2021-09-27 | $7.39 | $7.39 | 282,900 | — | — |
| 2021-09-24 | $7.19 | $7.19 | 318,200 | — | — |
| 2021-09-23 | $7.03 | $7.03 | 394,200 | — | — |
| 2021-09-22 | $6.71 | $6.71 | 193,500 | — | — |
| 2021-09-21 | $6.70 | $6.70 | 367,700 | — | — |
| 2021-09-20 | $6.65 | $6.65 | 254,400 | — | — |
| 2021-09-17 | $6.63 | $6.63 | 1,158,200 | — | — |
| 2021-09-16 | $6.87 | $6.87 | 254,400 | — | — |
| 2021-09-15 | $7.13 | $7.13 | 300,800 | — | — |
| 2021-09-14 | $7.10 | $7.10 | 273,500 | — | — |
| 2021-09-13 | $7.46 | $7.46 | 209,400 | — | — |
| 2021-09-10 | $7.41 | $7.41 | 216,600 | — | — |
| 2021-09-09 | $7.41 | $7.41 | 259,100 | — | — |
| 2021-09-08 | $7.29 | $7.29 | 248,600 | — | — |
| 2021-09-07 | $7.35 | $7.35 | 347,400 | — | — |
| 2021-09-03 | $7.23 | $7.23 | 153,700 | — | — |
| 2021-09-02 | $7.10 | $7.10 | 130,100 | — | — |
| 2021-09-01 | $7.11 | $7.11 | 278,600 | — | — |
| 2021-08-31 | $6.98 | $6.98 | 206,600 | — | — |
| 2021-08-30 | $6.82 | $6.82 | 309,300 | — | — |
| 2021-08-27 | $6.97 | $6.97 | 241,600 | — | — |
| 2021-08-26 | $7.03 | $7.03 | 1,648,900 | — | — |
| 2021-08-25 | $7.33 | $7.33 | 290,900 | — | — |
| 2021-08-24 | $7.38 | $7.38 | 136,800 | — | — |
| 2021-08-23 | $7.30 | $7.30 | 251,400 | — | — |
| 2021-08-20 | $6.91 | $6.91 | 151,500 | — | — |
| 2021-08-19 | $6.90 | $6.90 | 439,500 | — | — |
| 2021-08-18 | $7.00 | $7.00 | 436,400 | — | — |
| 2021-08-17 | $7.50 | $7.50 | 412,900 | — | — |
| 2021-08-16 | $7.63 | $7.63 | 399,300 | — | — |
| 2021-08-13 | $7.36 | $7.36 | 86,600 | — | — |
| 2021-08-12 | $7.42 | $7.42 | 199,500 | — | — |
| 2021-08-11 | $7.39 | $7.39 | 222,800 | — | — |
| 2021-08-10 | $7.34 | $7.34 | 237,000 | — | — |
| 2021-08-09 | $7.11 | $7.11 | 301,000 | — | — |
| 2021-08-06 | $7.22 | $7.22 | 433,800 | — | — |
| 2021-08-05 | $7.32 | $7.32 | 403,200 | — | — |
| 2021-08-04 | $7.18 | $7.18 | 329,800 | — | — |
| 2021-08-03 | $7.21 | $7.21 | 257,700 | — | — |
| 2021-08-02 | $6.86 | $6.86 | 267,400 | — | — |
| 2021-07-30 | $6.46 | $6.46 | 420,200 | — | — |
| 2021-07-29 | $6.89 | $6.89 | 561,200 | — | — |
| 2021-07-28 | $7.11 | $7.11 | 284,400 | — | — |
| 2021-07-27 | $6.74 | $6.74 | 246,100 | — | — |
| 2021-07-26 | $7.03 | $7.03 | 416,700 | — | — |
| 2021-07-23 | $7.17 | $7.17 | 111,600 | — | — |
| 2021-07-22 | $7.06 | $7.06 | 185,400 | — | — |
| 2021-07-21 | $7.26 | $7.26 | 219,600 | — | — |
| 2021-07-20 | $7.15 | $7.15 | 233,600 | — | — |
| 2021-07-19 | $6.81 | $6.81 | 255,200 | — | — |
| 2021-07-16 | $6.91 | $6.91 | 348,000 | — | — |
| 2021-07-15 | $7.03 | $7.03 | 441,700 | — | — |
| 2021-07-14 | $7.41 | $7.41 | 210,000 | — | — |
| 2021-07-13 | $7.53 | $7.53 | 184,500 | — | — |
| 2021-07-12 | $7.82 | $7.82 | 185,600 | — | — |
| 2021-07-09 | $7.65 | $7.65 | 127,400 | — | — |
| 2021-07-08 | $7.35 | $7.35 | 181,800 | — | — |
| 2021-07-07 | $7.44 | $7.44 | 308,400 | — | — |
| 2021-07-06 | $7.50 | $7.50 | 328,900 | — | — |
| 2021-07-02 | $7.62 | $7.62 | 328,200 | — | — |
| 2021-07-01 | $7.73 | $7.73 | 300,900 | — | — |
| 2021-06-30 | $7.98 | $7.98 | 145,400 | — | — |
| 2021-06-29 | $8.02 | $8.02 | 387,800 | — | — |
| 2021-06-28 | $8.07 | $8.07 | 1,313,200 | — | — |
| 2021-06-25 | $8.15 | $8.15 | 699,100 | — | — |
| 2021-06-24 | $8.14 | $8.14 | 773,600 | — | — |
| 2021-06-23 | $8.10 | $8.10 | 415,000 | — | — |
| 2021-06-22 | $8.12 | $8.12 | 821,600 | — | — |
| 2021-06-21 | $8.10 | $8.10 | 1,848,200 | — | — |
| 2021-06-18 | $7.79 | $7.79 | 1,408,800 | — | — |
| 2021-06-17 | $8.01 | $8.01 | 704,800 | — | — |
| 2021-06-16 | $8.01 | $8.01 | 395,300 | — | — |
| 2021-06-15 | $8.07 | $8.07 | 1,313,800 | — | — |
| 2021-06-14 | $8.11 | $8.11 | 496,100 | — | — |
| 2021-06-11 | $7.81 | $7.81 | 184,600 | — | — |
| 2021-06-10 | $7.68 | $7.68 | 221,200 | — | — |
| 2021-06-09 | $7.83 | $7.83 | 554,600 | — | — |
| 2021-06-08 | $7.75 | $7.75 | 472,700 | — | — |
| 2021-06-07 | $7.99 | $7.99 | 483,200 | — | — |
| 2021-06-04 | $8.20 | $8.20 | 360,300 | — | — |
| 2021-06-03 | $8.11 | $8.11 | 616,300 | — | — |
| 2021-06-02 | $8.15 | $8.15 | 670,100 | — | — |
| 2021-06-01 | $8.36 | $8.36 | 718,400 | — | — |
| 2021-05-28 | $8.63 | $8.63 | 744,800 | — | — |
| 2021-05-27 | $8.48 | $8.48 | 1,440,400 | — | — |
| 2021-05-26 | $8.67 | $8.67 | 1,475,600 | — | — |
| 2021-05-25 | $8.13 | $8.13 | 2,009,600 | — | — |
| 2021-05-24 | $7.42 | $7.42 | 2,987,600 | — | — |
| 2021-05-21 | $6.64 | $6.64 | 1,065,200 | — | — |
| 2021-05-20 | $6.30 | $6.30 | 888,300 | — | — |
| 2021-05-19 | $6.20 | $6.20 | 383,600 | — | — |
| 2021-05-18 | $6.43 | $6.43 | 696,100 | — | — |
| 2021-05-17 | $6.53 | $6.53 | 410,500 | — | — |
| 2021-05-14 | $6.09 | $6.09 | 146,100 | — | — |
| 2021-05-13 | $5.83 | $5.83 | 220,600 | — | — |
| 2021-05-12 | $5.77 | $5.77 | 202,400 | — | — |
| 2021-05-11 | $5.86 | $5.86 | 196,100 | — | — |
| 2021-05-10 | $5.97 | $5.97 | 412,100 | — | — |
| 2021-05-07 | $5.68 | $5.68 | 313,100 | — | — |
| 2021-05-06 | $5.80 | $5.80 | 166,600 | — | — |
| 2021-05-05 | $6.05 | $6.05 | 239,300 | — | — |
| 2021-05-04 | $6.00 | $6.00 | 336,300 | — | — |
| 2021-05-03 | $5.74 | $5.74 | 104,200 | — | — |
| 2021-04-30 | $5.51 | $5.51 | 32,100 | — | — |
| 2021-04-29 | $5.50 | $5.50 | 90,200 | — | — |
| 2021-04-28 | $5.04 | $5.04 | 36,300 | — | — |
| 2021-04-27 | $5.13 | $5.13 | 16,900 | — | — |
| 2021-04-26 | $5.06 | $5.06 | 11,500 | — | — |
| 2021-04-23 | $5.05 | $5.05 | 8,800 | — | — |
| 2021-04-22 | $5.05 | $5.05 | 80,000 | — | — |
| 2021-04-21 | $5.18 | $5.18 | 44,800 | — | — |
| 2021-04-20 | $5.29 | $5.29 | 22,700 | — | — |
| 2021-04-19 | $5.20 | $5.20 | 68,200 | — | — |
| 2021-04-16 | $5.00 | $5.00 | 11,400 | — | — |
| 2021-04-15 | $5.05 | $5.05 | 24,300 | — | — |
| 2021-04-14 | $4.96 | $4.96 | 49,500 | — | — |
| 2021-04-13 | $5.00 | $5.00 | 120,400 | — | — |
| 2021-04-12 | $5.05 | $5.05 | 44,600 | — | — |
| 2021-04-09 | $5.14 | $5.14 | 65,000 | — | — |
| 2021-04-08 | $5.13 | $5.13 | 40,200 | — | — |
| 2021-04-07 | $5.20 | $5.20 | 27,800 | — | — |
| 2021-04-06 | $5.20 | $5.20 | 41,000 | — | — |
| 2021-04-05 | $5.15 | $5.15 | 52,500 | — | — |
| 2021-04-01 | $5.28 | $5.28 | 21,100 | — | — |
| 2021-03-31 | $5.19 | $5.19 | 43,400 | — | — |
| 2021-03-30 | $5.19 | $5.19 | 24,600 | — | — |
| 2021-03-29 | $5.29 | $5.29 | 54,500 | — | — |
| 2021-03-26 | $5.02 | $5.02 | 46,800 | — | — |
| 2021-03-25 | $4.80 | $4.80 | 39,300 | — | — |
| 2021-03-24 | $4.76 | $4.76 | 31,800 | — | — |
| 2021-03-23 | $4.84 | $4.84 | 76,700 | — | — |
| 2021-03-22 | $5.28 | $5.28 | 14,800 | — | — |
| 2021-03-19 | $5.31 | $5.31 | 43,400 | — | — |
| 2021-03-18 | $5.44 | $5.44 | 37,400 | — | — |
| 2021-03-17 | $5.44 | $5.44 | 13,800 | — | — |
| 2021-03-16 | $5.50 | $5.50 | 76,500 | — | — |
| 2021-03-15 | $5.57 | $5.57 | 1,335,800 | — | — |
| 2021-03-12 | $5.85 | $5.85 | 443,600 | — | — |
| 2021-03-11 | $6.50 | $6.50 | 1,846,900 | — | — |
| 2021-03-10 | $6.65 | $6.65 | 2,135,400 | — | — |
| 2021-03-09 | $6.46 | $6.46 | 157,200 | — | — |
| 2021-03-08 | $6.52 | $6.52 | 487,000 | — | — |
| 2021-03-05 | $6.40 | $6.40 | 2,539,700 | — | — |
| 2021-03-04 | $6.43 | $6.43 | 638,300 | — | — |
| 2021-03-03 | $6.44 | $6.44 | 69,000 | — | — |
| 2021-03-02 | $6.61 | $6.61 | 75,100 | — | — |
| 2021-03-01 | $6.63 | $6.63 | 153,000 | — | — |
| 2021-02-26 | $6.63 | $6.63 | 156,200 | — | — |
| 2021-02-25 | $6.48 | $6.48 | 15,200 | — | — |
| 2021-02-24 | $6.45 | $6.45 | 246,900 | — | — |
| 2021-02-23 | $6.40 | $6.40 | 194,900 | — | — |
| 2021-02-22 | $6.70 | $6.70 | 80,200 | — | — |
| 2021-02-19 | $7.00 | $7.00 | 48,700 | — | — |
| 2021-02-18 | $7.05 | $7.05 | 760,700 | — | — |
| 2021-02-17 | $7.18 | $7.18 | 328,000 | — | — |
| 2021-02-16 | $7.00 | $7.00 | 476,000 | — | — |
| 2021-02-12 | $6.90 | $6.90 | 241,700 | — | — |
| 2021-02-11 | $6.86 | $6.86 | 234,900 | — | — |
| 2021-02-10 | $6.76 | $6.76 | 343,500 | — | — |
| 2021-02-09 | $6.95 | $6.95 | 600,900 | — | — |
| 2021-02-08 | $6.70 | $6.70 | 765,900 | — | — |
| 2021-02-05 | $6.51 | $6.51 | 175,000 | — | — |
| 2021-02-04 | $6.48 | $6.48 | 124,800 | — | — |
| 2021-02-03 | $6.48 | $6.48 | 411,500 | — | — |
| 2021-02-02 | $6.38 | $6.37 | 228,100 | — | — |
| 2021-02-01 | $6.40 | $6.40 | 491,100 | — | — |
| 2021-01-29 | $6.25 | $6.25 | 195,400 | — | — |
| 2021-01-28 | $6.34 | $6.34 | 134,700 | — | — |
| 2021-01-27 | $6.24 | $6.24 | 141,300 | — | — |
| 2021-01-26 | $6.26 | $6.26 | 402,700 | — | — |
| 2021-01-25 | $6.17 | $6.17 | 248,100 | — | — |
| 2021-01-22 | $6.16 | $6.16 | 215,200 | — | — |
| 2021-01-21 | $6.16 | $6.16 | 328,100 | — | — |
| 2021-01-20 | $6.24 | $6.24 | 428,800 | — | — |
| 2021-01-19 | $6.18 | $6.18 | 957,600 | — | — |
| 2021-01-15 | $6.21 | $6.21 | 386,000 | — | — |
| 2021-01-14 | $6.22 | $6.22 | 587,100 | — | — |
| 2021-01-13 | $6.26 | $6.26 | 580,400 | — | — |
| 2021-01-12 | $6.20 | $6.20 | 704,100 | — | — |
| 2021-01-11 | $6.11 | $6.11 | 2,738,600 | — | — |
| 2021-01-08 | $4.82 | $4.82 | 227,100 | — | — |
| 2021-01-07 | $4.81 | $4.81 | 152,900 | — | — |
| 2021-01-06 | $4.70 | $4.70 | 198,900 | — | — |
| 2021-01-05 | $4.52 | $4.52 | 225,700 | — | — |
| 2021-01-04 | $4.25 | $4.25 | 197,300 | — | — |