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
- 2009-02-13 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 | $7.25 | $7.77 | 441,300 | — | — |
| 2021-12-30 | $7.15 | $7.67 | 437,700 | — | — |
| 2021-12-29 | $7.16 | $7.68 | 517,800 | — | — |
| 2021-12-28 | $7.27 | $7.79 | 438,200 | — | — |
| 2021-12-27 | $7.30 | $7.83 | 569,600 | — | — |
| 2021-12-23 | $7.10 | $7.61 | 625,700 | — | — |
| 2021-12-22 | $6.92 | $7.42 | 687,100 | — | — |
| 2021-12-21 | $6.70 | $7.18 | 768,500 | — | — |
| 2021-12-20 | $6.36 | $6.82 | 1,056,900 | — | — |
| 2021-12-17 | $6.50 | $6.97 | 1,241,000 | — | — |
| 2021-12-16 | $6.63 | $7.11 | 1,768,800 | — | — |
| 2021-12-15 | $6.61 | $7.09 | 1,289,400 | — | — |
| 2021-12-14 | $6.75 | $7.24 | 739,900 | — | — |
| 2021-12-13 | $6.95 | $7.45 | 1,080,400 | — | — |
| 2021-12-10 | $6.98 | $7.48 | 555,200 | — | — |
| 2021-12-09 | $7.08 | $7.59 | 873,500 | — | — |
| 2021-12-08 | $7.16 | $7.68 | 717,200 | — | — |
| 2021-12-07 | $7.11 | $7.62 | 946,500 | — | — |
| 2021-12-06 | $6.76 | $7.25 | 717,400 | — | — |
| 2021-12-03 | $6.58 | $7.05 | 1,138,300 | — | — |
| 2021-12-02 | $6.75 | $7.24 | 971,900 | — | — |
| 2021-12-01 | $6.62 | $7.10 | 1,438,400 | — | — |
| 2021-11-30 | $6.74 | $7.23 | 1,642,800 | — | — |
| 2021-11-29 | $6.98 | $7.48 | 1,067,400 | — | — |
| 2021-11-26 | $6.77 | $7.26 | 984,800 | — | — |
| 2021-11-24 | $7.16 | $7.68 | 914,400 | — | — |
| 2021-11-23 | $7.10 | $7.61 | 1,070,300 | — | — |
| 2021-11-22 | $6.92 | $7.42 | 1,522,000 | — | — |
| 2021-11-19 | $6.92 | $7.42 | 1,038,500 | — | — |
| 2021-11-18 | $7.02 | $7.53 | 1,309,200 | — | — |
| 2021-11-17 | $7.06 | $7.57 | 819,300 | — | — |
| 2021-11-16 | $7.21 | $7.73 | 810,300 | — | — |
| 2021-11-15 | $7.42 | $7.95 | 980,800 | — | — |
| 2021-11-12 | $7.37 | $7.90 | 679,800 | — | — |
| 2021-11-11 | $7.25 | $7.77 | 1,045,500 | — | — |
| 2021-11-10 | $6.95 | $7.45 | 743,700 | — | — |
| 2021-11-09 | $7.10 | $7.61 | 824,200 | — | — |
| 2021-11-08 | $7.25 | $7.77 | 1,591,700 | — | — |
| 2021-11-05 | $6.80 | $7.29 | 1,080,600 | — | — |
| 2021-11-04 | $6.76 | $7.25 | 2,706,000 | — | — |
| 2021-11-03 | $6.64 | $7.12 | 1,514,600 | — | — |
| 2021-11-02 | $6.72 | $7.20 | 1,032,200 | — | — |
| 2021-11-01 | $6.95 | $7.45 | 1,656,200 | — | — |
| 2021-10-29 | $6.96 | $7.46 | 934,400 | — | — |
| 2021-10-28 | $7.07 | $7.58 | 1,211,000 | — | — |
| 2021-10-27 | $6.97 | $7.47 | 1,775,800 | — | — |
| 2021-10-26 | $7.26 | $7.78 | 896,600 | — | — |
| 2021-10-25 | $7.35 | $7.88 | 886,400 | — | — |
| 2021-10-22 | $7.21 | $7.73 | 884,600 | — | — |
| 2021-10-21 | $7.22 | $7.74 | 1,007,500 | — | — |
| 2021-10-20 | $7.44 | $7.98 | 1,123,000 | — | — |
| 2021-10-19 | $7.41 | $7.94 | 934,000 | — | — |
| 2021-10-18 | $7.41 | $7.94 | 1,146,800 | — | — |
| 2021-10-15 | $7.48 | $8.02 | 1,842,500 | — | — |
| 2021-10-14 | $7.22 | $7.74 | 1,520,700 | — | — |
| 2021-10-13 | $7.00 | $7.50 | 1,185,500 | — | — |
| 2021-10-12 | $6.74 | $7.23 | 1,230,600 | — | — |
| 2021-10-11 | $6.70 | $7.18 | 945,300 | — | — |
| 2021-10-08 | $6.57 | $7.04 | 1,193,900 | — | — |
| 2021-10-07 | $6.37 | $6.83 | 1,662,900 | — | — |
| 2021-10-06 | $6.05 | $6.49 | 913,300 | — | — |
| 2021-10-05 | $6.23 | $6.68 | 1,374,800 | — | — |
| 2021-10-04 | $6.27 | $6.72 | 1,033,600 | — | — |
| 2021-10-01 | $6.23 | $6.68 | 2,104,600 | — | — |
| 2021-09-30 | $6.23 | $6.68 | 1,942,700 | — | — |
| 2021-09-29 | $5.99 | $6.42 | 1,641,800 | — | — |
| 2021-09-28 | $5.89 | $6.31 | 1,346,300 | — | — |
| 2021-09-27 | $6.15 | $6.59 | 2,511,000 | — | — |
| 2021-09-24 | $5.89 | $6.31 | 1,582,600 | — | — |
| 2021-09-23 | $5.87 | $6.29 | 1,675,000 | — | — |
| 2021-09-22 | $5.52 | $5.92 | 2,305,300 | — | — |
| 2021-09-21 | $5.32 | $5.70 | 2,365,800 | — | — |
| 2021-09-20 | $5.42 | $5.81 | 2,272,500 | — | — |
| 2021-09-17 | $5.69 | $6.10 | 2,482,700 | — | — |
| 2021-09-16 | $5.98 | $6.41 | 1,815,400 | — | — |
| 2021-09-15 | $6.28 | $6.73 | 2,158,300 | — | — |
| 2021-09-14 | $6.16 | $6.60 | 844,000 | — | — |
| 2021-09-13 | $6.19 | $6.64 | 1,144,400 | — | — |
| 2021-09-10 | $6.24 | $6.69 | 2,239,800 | — | — |
| 2021-09-09 | $5.89 | $6.31 | 1,085,000 | — | — |
| 2021-09-08 | $5.85 | $6.27 | 1,325,900 | — | — |
| 2021-09-07 | $6.22 | $6.67 | 827,200 | — | — |
| 2021-09-03 | $6.32 | $6.78 | 1,000,400 | — | — |
| 2021-09-02 | $6.15 | $6.59 | 1,124,600 | — | — |
| 2021-09-01 | $6.16 | $6.60 | 1,020,300 | — | — |
| 2021-08-31 | $6.12 | $6.55 | 1,185,100 | — | — |
| 2021-08-30 | $6.12 | $6.55 | 718,300 | — | — |
| 2021-08-27 | $6.19 | $6.63 | 771,700 | — | — |
| 2021-08-26 | $5.88 | $6.30 | 1,279,900 | — | — |
| 2021-08-25 | $5.94 | $6.36 | 871,700 | — | — |
| 2021-08-24 | $6.09 | $6.52 | 1,590,600 | — | — |
| 2021-08-23 | $5.85 | $6.26 | 1,646,100 | — | — |
| 2021-08-20 | $5.38 | $5.76 | 1,636,200 | — | — |
| 2021-08-19 | $5.33 | $5.71 | 1,729,500 | — | — |
| 2021-08-18 | $5.80 | $6.21 | 1,404,900 | — | — |
| 2021-08-17 | $6.01 | $6.43 | 1,435,500 | — | — |
| 2021-08-16 | $6.33 | $6.78 | 892,300 | — | — |
| 2021-08-13 | $6.64 | $7.11 | 830,500 | — | — |
| 2021-08-12 | $6.53 | $6.99 | 1,066,700 | — | — |
| 2021-08-11 | $6.74 | $7.22 | 1,503,400 | — | — |
| 2021-08-10 | $6.55 | $7.01 | 2,698,600 | — | — |
| 2021-08-09 | $6.43 | $6.88 | 1,824,800 | — | — |
| 2021-08-06 | $6.60 | $7.07 | 1,265,700 | — | — |
| 2021-08-05 | $6.77 | $7.25 | 1,040,800 | — | — |
| 2021-08-04 | $6.78 | $7.26 | 822,500 | — | — |
| 2021-08-03 | $6.97 | $7.46 | 1,308,100 | — | — |
| 2021-08-02 | $6.97 | $7.46 | 804,200 | — | — |
| 2021-07-30 | $7.16 | $7.67 | 1,163,900 | — | — |
| 2021-07-29 | $7.25 | $7.76 | 2,049,400 | — | — |
| 2021-07-28 | $7.13 | $7.63 | 1,583,900 | — | — |
| 2021-07-27 | $7.07 | $7.57 | 1,534,600 | — | — |
| 2021-07-26 | $6.98 | $7.47 | 1,209,600 | — | — |
| 2021-07-23 | $6.70 | $7.17 | 1,015,700 | — | — |
| 2021-07-22 | $6.64 | $7.11 | 1,446,700 | — | — |
| 2021-07-21 | $6.58 | $7.04 | 1,459,700 | — | — |
| 2021-07-20 | $6.28 | $6.72 | 2,379,400 | — | — |
| 2021-07-19 | $5.98 | $6.40 | 3,793,100 | — | — |
| 2021-07-16 | $6.52 | $6.98 | 3,116,700 | — | — |
| 2021-07-15 | $6.98 | $7.47 | 1,446,800 | — | — |
| 2021-07-14 | $6.81 | $7.29 | 1,835,700 | — | — |
| 2021-07-13 | $6.87 | $7.36 | 1,139,400 | — | — |
| 2021-07-12 | $6.88 | $7.37 | 897,300 | — | — |
| 2021-07-09 | $6.95 | $7.44 | 1,501,900 | — | — |
| 2021-07-08 | $6.58 | $7.04 | 2,082,600 | — | — |
| 2021-07-07 | $6.77 | $7.25 | 2,864,500 | — | — |
| 2021-07-06 | $6.39 | $6.84 | 1,737,800 | — | — |
| 2021-07-02 | $6.71 | $7.18 | 1,945,700 | — | — |
| 2021-07-01 | $6.62 | $7.09 | 752,200 | — | — |
| 2021-06-30 | $6.66 | $7.13 | 1,451,400 | — | — |
| 2021-06-29 | $6.47 | $6.93 | 885,100 | — | — |
| 2021-06-28 | $6.53 | $6.99 | 1,322,500 | — | — |
| 2021-06-25 | $6.70 | $7.17 | 1,337,200 | — | — |
| 2021-06-24 | $6.57 | $7.03 | 1,109,800 | — | — |
| 2021-06-23 | $6.53 | $6.99 | 1,605,200 | — | — |
| 2021-06-22 | $6.30 | $6.75 | 1,333,400 | — | — |
| 2021-06-21 | $6.21 | $6.65 | 2,197,400 | — | — |
| 2021-06-18 | $6.07 | $6.50 | 2,062,000 | — | — |
| 2021-06-17 | $6.22 | $6.66 | 4,138,300 | — | — |
| 2021-06-16 | $6.49 | $6.95 | 1,698,200 | — | — |
| 2021-06-15 | $6.54 | $7.00 | 3,083,500 | — | — |
| 2021-06-14 | $6.97 | $7.46 | 1,346,100 | — | — |
| 2021-06-11 | $7.18 | $7.69 | 1,305,300 | — | — |
| 2021-06-10 | $7.03 | $7.53 | 1,079,700 | — | — |
| 2021-06-09 | $7.00 | $7.49 | 1,212,500 | — | — |
| 2021-06-08 | $7.03 | $7.53 | 2,233,100 | — | — |
| 2021-06-07 | $7.21 | $7.72 | 2,190,600 | — | — |
| 2021-06-04 | $7.65 | $8.19 | 1,351,200 | — | — |
| 2021-06-03 | $7.40 | $7.92 | 1,983,200 | — | — |
| 2021-06-02 | $7.56 | $8.09 | 1,405,700 | — | — |
| 2021-06-01 | $7.82 | $8.37 | 1,378,300 | — | — |
| 2021-05-28 | $7.57 | $8.10 | 1,668,100 | — | — |
| 2021-05-27 | $7.71 | $8.25 | 1,996,500 | — | — |
| 2021-05-26 | $7.29 | $7.81 | 3,333,300 | — | — |
| 2021-05-25 | $7.01 | $7.51 | 1,745,500 | — | — |
| 2021-05-24 | $7.39 | $7.91 | 826,500 | — | — |
| 2021-05-21 | $7.33 | $7.85 | 1,801,000 | — | — |
| 2021-05-20 | $7.59 | $8.13 | 1,332,300 | — | — |
| 2021-05-19 | $7.64 | $8.18 | 2,015,700 | — | — |
| 2021-05-18 | $8.19 | $8.77 | 1,463,700 | — | — |
| 2021-05-17 | $8.25 | $8.83 | 2,025,400 | — | — |
| 2021-05-14 | $8.08 | $8.65 | 1,526,700 | — | — |
| 2021-05-13 | $8.17 | $8.75 | 2,074,000 | — | — |
| 2021-05-12 | $8.57 | $9.18 | 2,838,400 | — | — |
| 2021-05-11 | $9.26 | $9.91 | 2,048,500 | — | — |
| 2021-05-10 | $9.01 | $9.65 | 2,279,400 | — | — |
| 2021-05-07 | $9.23 | $9.88 | 2,372,600 | — | — |
| 2021-05-06 | $8.64 | $9.25 | 2,532,300 | — | — |
| 2021-05-05 | $8.12 | $8.69 | 2,459,300 | — | — |
| 2021-05-04 | $7.44 | $7.97 | 1,420,400 | — | — |
| 2021-05-03 | $7.69 | $8.23 | 1,018,200 | — | — |
| 2021-04-30 | $7.47 | $8.00 | 2,538,800 | — | — |
| 2021-04-29 | $7.53 | $8.06 | 1,373,000 | — | — |
| 2021-04-28 | $7.61 | $8.15 | 1,513,700 | — | — |
| 2021-04-27 | $7.53 | $8.06 | 951,500 | — | — |
| 2021-04-26 | $7.70 | $8.24 | 1,229,500 | — | — |
| 2021-04-23 | $7.35 | $7.87 | 1,083,400 | — | — |
| 2021-04-22 | $7.18 | $7.69 | 1,317,000 | — | — |
| 2021-04-21 | $7.48 | $8.01 | 1,192,000 | — | — |
| 2021-04-20 | $7.25 | $7.76 | 1,324,500 | — | — |
| 2021-04-19 | $7.69 | $8.23 | 1,602,400 | — | — |
| 2021-04-16 | $7.90 | $8.46 | 1,603,000 | — | — |
| 2021-04-15 | $8.42 | $9.01 | 2,353,400 | — | — |
| 2021-04-14 | $7.89 | $8.45 | 1,196,800 | — | — |
| 2021-04-13 | $7.67 | $8.21 | 653,200 | — | — |
| 2021-04-12 | $7.36 | $7.88 | 1,088,900 | — | — |
| 2021-04-09 | $7.88 | $8.44 | 895,900 | — | — |
| 2021-04-08 | $8.06 | $8.63 | 1,000,900 | — | — |
| 2021-04-07 | $7.91 | $8.47 | 955,300 | — | — |
| 2021-04-06 | $7.91 | $8.47 | 2,067,100 | — | — |
| 2021-04-05 | $7.61 | $8.15 | 1,742,300 | — | — |
| 2021-04-01 | $7.28 | $7.79 | 1,055,000 | — | — |
| 2021-03-31 | $6.87 | $7.36 | 1,202,400 | — | — |
| 2021-03-30 | $6.66 | $7.13 | 1,646,100 | — | — |
| 2021-03-29 | $6.39 | $6.84 | 1,317,100 | — | — |
| 2021-03-26 | $6.35 | $6.80 | 1,272,700 | — | — |
| 2021-03-25 | $6.11 | $6.54 | 1,413,700 | — | — |
| 2021-03-24 | $6.15 | $6.58 | 1,149,700 | — | — |
| 2021-03-23 | $6.34 | $6.79 | 1,899,600 | — | — |
| 2021-03-22 | $6.96 | $7.45 | 762,600 | — | — |
| 2021-03-19 | $6.92 | $7.41 | 1,099,300 | — | — |
| 2021-03-18 | $7.11 | $7.61 | 907,300 | — | — |
| 2021-03-17 | $7.44 | $7.97 | 983,700 | — | — |
| 2021-03-16 | $7.29 | $7.81 | 1,661,600 | — | — |
| 2021-03-15 | $7.64 | $8.18 | 645,500 | — | — |
| 2021-03-12 | $7.61 | $8.15 | 735,200 | — | — |
| 2021-03-11 | $7.68 | $8.22 | 1,575,300 | — | — |
| 2021-03-10 | $6.94 | $7.43 | 1,292,100 | — | — |
| 2021-03-09 | $6.89 | $7.38 | 1,254,000 | — | — |
| 2021-03-08 | $6.85 | $7.33 | 1,660,700 | — | — |
| 2021-03-05 | $7.19 | $7.69 | 2,406,800 | — | — |
| 2021-03-04 | $6.45 | $6.90 | 2,633,900 | — | — |
| 2021-03-03 | $6.99 | $7.48 | 1,993,500 | — | — |
| 2021-03-02 | $7.12 | $7.61 | 2,236,200 | — | — |
| 2021-03-01 | $7.09 | $7.58 | 1,518,900 | — | — |
| 2021-02-26 | $7.15 | $7.65 | 1,901,500 | — | — |
| 2021-02-25 | $7.75 | $8.29 | 1,889,900 | — | — |
| 2021-02-24 | $8.33 | $8.91 | 1,461,800 | — | — |
| 2021-02-23 | $7.93 | $8.48 | 2,648,600 | — | — |
| 2021-02-22 | $8.09 | $8.65 | 2,692,100 | — | — |
| 2021-02-19 | $8.09 | $8.65 | 2,855,500 | — | — |
| 2021-02-18 | $7.42 | $7.94 | 2,069,800 | — | — |
| 2021-02-17 | $7.10 | $7.59 | 855,600 | — | — |
| 2021-02-16 | $7.07 | $7.56 | 1,689,300 | — | — |
| 2021-02-12 | $6.75 | $7.22 | 847,300 | — | — |
| 2021-02-11 | $6.62 | $7.08 | 751,500 | — | — |
| 2021-02-10 | $6.68 | $7.14 | 1,031,200 | — | — |
| 2021-02-09 | $6.47 | $6.92 | 740,900 | — | — |
| 2021-02-08 | $6.41 | $6.86 | 526,500 | — | — |
| 2021-02-05 | $6.23 | $6.66 | 653,200 | — | — |
| 2021-02-04 | $5.97 | $6.38 | 594,700 | — | — |
| 2021-02-03 | $6.01 | $6.43 | 768,100 | — | — |
| 2021-02-02 | $5.93 | $6.34 | 965,200 | — | — |
| 2021-02-01 | $6.16 | $6.59 | 1,276,400 | — | — |
| 2021-01-29 | $5.69 | $6.09 | 1,020,400 | — | — |
| 2021-01-28 | $5.91 | $6.32 | 1,924,100 | — | — |
| 2021-01-27 | $5.58 | $5.97 | 1,546,000 | — | — |
| 2021-01-26 | $5.98 | $6.40 | 1,626,300 | — | — |
| 2021-01-25 | $6.23 | $6.66 | 1,620,300 | — | — |
| 2021-01-22 | $6.76 | $7.23 | 568,300 | — | — |
| 2021-01-21 | $6.84 | $7.32 | 648,600 | — | — |
| 2021-01-20 | $6.97 | $7.45 | 748,300 | — | — |
| 2021-01-19 | $6.80 | $7.27 | 837,300 | — | — |
| 2021-01-15 | $6.60 | $7.06 | 1,143,100 | — | — |
| 2021-01-14 | $7.07 | $7.56 | 915,600 | — | — |
| 2021-01-13 | $6.74 | $7.21 | 1,521,800 | — | — |
| 2021-01-12 | $6.97 | $7.45 | 914,200 | — | — |
| 2021-01-11 | $6.84 | $7.32 | 1,024,900 | — | — |
| 2021-01-08 | $7.16 | $7.66 | 1,409,300 | — | — |
| 2021-01-07 | $7.57 | $8.10 | 1,496,800 | — | — |
| 2021-01-06 | $7.48 | $8.00 | 1,537,900 | — | — |
| 2021-01-05 | $7.53 | $8.05 | 1,394,500 | — | — |
| 2021-01-04 | $7.38 | $7.89 | 853,000 | — | — |