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
- 2017-09-07 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 | $8.46 | $8.46 | 60,800 | — | — |
| 2021-12-30 | $8.11 | $8.11 | 54,800 | — | — |
| 2021-12-29 | $8.11 | $8.11 | 39,000 | — | — |
| 2021-12-28 | $8.09 | $8.09 | 48,000 | — | — |
| 2021-12-27 | $8.02 | $8.02 | 30,900 | — | — |
| 2021-12-23 | $7.98 | $7.98 | 32,300 | — | — |
| 2021-12-22 | $8.10 | $8.10 | 54,700 | — | — |
| 2021-12-21 | $7.90 | $7.90 | 100,400 | — | — |
| 2021-12-20 | $7.62 | $7.62 | 41,100 | — | — |
| 2021-12-17 | $7.64 | $7.64 | 125,500 | — | — |
| 2021-12-16 | $7.56 | $7.56 | 37,200 | — | — |
| 2021-12-15 | $7.74 | $7.74 | 57,900 | — | — |
| 2021-12-14 | $7.52 | $7.52 | 53,800 | — | — |
| 2021-12-13 | $7.48 | $7.48 | 29,700 | — | — |
| 2021-12-10 | $7.60 | $7.60 | 22,300 | — | — |
| 2021-12-09 | $7.60 | $7.60 | 52,600 | — | — |
| 2021-12-08 | $7.94 | $7.94 | 58,500 | — | — |
| 2021-12-07 | $7.65 | $7.65 | 42,000 | — | — |
| 2021-12-06 | $7.44 | $7.44 | 48,500 | — | — |
| 2021-12-03 | $7.18 | $7.18 | 60,700 | — | — |
| 2021-12-02 | $7.14 | $7.14 | 54,800 | — | — |
| 2021-12-01 | $7.11 | $7.11 | 96,400 | — | — |
| 2021-11-30 | $7.14 | $7.14 | 79,700 | — | — |
| 2021-11-29 | $7.04 | $7.04 | 171,700 | — | — |
| 2021-11-26 | $7.00 | $7.00 | 71,800 | — | — |
| 2021-11-24 | $7.59 | $7.59 | 51,200 | — | — |
| 2021-11-23 | $7.65 | $7.65 | 68,900 | — | — |
| 2021-11-22 | $7.98 | $7.98 | 146,600 | — | — |
| 2021-11-19 | $7.64 | $7.64 | 83,500 | — | — |
| 2021-11-18 | $7.87 | $7.87 | 72,900 | — | — |
| 2021-11-17 | $7.85 | $7.85 | 31,000 | — | — |
| 2021-11-16 | $7.94 | $7.94 | 76,800 | — | — |
| 2021-11-15 | $8.25 | $8.25 | 86,700 | — | — |
| 2021-11-12 | $8.00 | $8.00 | 61,100 | — | — |
| 2021-11-11 | $7.89 | $7.89 | 44,900 | — | — |
| 2021-11-10 | $7.75 | $7.75 | 85,800 | — | — |
| 2021-11-09 | $7.70 | $7.70 | 73,700 | — | — |
| 2021-11-08 | $7.85 | $7.85 | 85,800 | — | — |
| 2021-11-05 | $7.94 | $7.94 | 153,400 | — | — |
| 2021-11-04 | $7.52 | $7.52 | 34,900 | — | — |
| 2021-11-03 | $7.53 | $7.53 | 62,600 | — | — |
| 2021-11-02 | $7.30 | $7.30 | 37,900 | — | — |
| 2021-11-01 | $7.45 | $7.45 | 79,800 | — | — |
| 2021-10-29 | $7.06 | $7.06 | 57,300 | — | — |
| 2021-10-28 | $6.88 | $6.88 | 36,500 | — | — |
| 2021-10-27 | $7.07 | $7.07 | 41,400 | — | — |
| 2021-10-26 | $7.12 | $7.12 | 31,500 | — | — |
| 2021-10-25 | $7.17 | $7.17 | 78,800 | — | — |
| 2021-10-22 | $7.05 | $7.05 | 54,000 | — | — |
| 2021-10-21 | $7.04 | $7.04 | 45,700 | — | — |
| 2021-10-20 | $6.98 | $6.98 | 61,800 | — | — |
| 2021-10-19 | $6.94 | $6.94 | 56,200 | — | — |
| 2021-10-18 | $6.86 | $6.86 | 65,200 | — | — |
| 2021-10-15 | $6.88 | $6.88 | 89,100 | — | — |
| 2021-10-14 | $6.78 | $6.78 | 100,900 | — | — |
| 2021-10-13 | $6.75 | $6.75 | 61,100 | — | — |
| 2021-10-12 | $6.48 | $6.48 | 35,600 | — | — |
| 2021-10-11 | $6.38 | $6.38 | 44,100 | — | — |
| 2021-10-08 | $6.42 | $6.42 | 43,200 | — | — |
| 2021-10-07 | $6.38 | $6.38 | 103,100 | — | — |
| 2021-10-06 | $6.39 | $6.39 | 81,800 | — | — |
| 2021-10-05 | $6.34 | $6.34 | 70,900 | — | — |
| 2021-10-04 | $6.20 | $6.20 | 68,100 | — | — |
| 2021-10-01 | $6.18 | $6.18 | 101,700 | — | — |
| 2021-09-30 | $6.05 | $6.05 | 87,500 | — | — |
| 2021-09-29 | $6.00 | $6.00 | 63,300 | — | — |
| 2021-09-28 | $5.99 | $5.99 | 79,900 | — | — |
| 2021-09-27 | $5.98 | $5.98 | 76,700 | — | — |
| 2021-09-24 | $5.97 | $5.97 | 22,900 | — | — |
| 2021-09-23 | $6.06 | $6.06 | 68,500 | — | — |
| 2021-09-22 | $5.98 | $5.98 | 71,400 | — | — |
| 2021-09-21 | $5.98 | $5.98 | 122,500 | — | — |
| 2021-09-20 | $5.75 | $5.75 | 81,400 | — | — |
| 2021-09-17 | $5.62 | $5.62 | 310,900 | — | — |
| 2021-09-16 | $5.75 | $5.75 | 47,000 | — | — |
| 2021-09-15 | $5.82 | $5.82 | 65,700 | — | — |
| 2021-09-14 | $5.75 | $5.75 | 100,300 | — | — |
| 2021-09-13 | $5.96 | $5.96 | 141,700 | — | — |
| 2021-09-10 | $5.94 | $5.94 | 66,000 | — | — |
| 2021-09-09 | $5.92 | $5.92 | 50,600 | — | — |
| 2021-09-08 | $5.99 | $5.99 | 85,800 | — | — |
| 2021-09-07 | $5.97 | $5.97 | 69,700 | — | — |
| 2021-09-03 | $5.88 | $5.88 | 44,100 | — | — |
| 2021-09-02 | $5.94 | $5.94 | 78,400 | — | — |
| 2021-09-01 | $5.97 | $5.97 | 59,400 | — | — |
| 2021-08-31 | $5.88 | $5.88 | 56,900 | — | — |
| 2021-08-30 | $5.85 | $5.85 | 123,200 | — | — |
| 2021-08-27 | $5.71 | $5.71 | 171,600 | — | — |
| 2021-08-26 | $5.59 | $5.59 | 60,600 | — | — |
| 2021-08-25 | $5.65 | $5.65 | 55,200 | — | — |
| 2021-08-24 | $5.60 | $5.60 | 86,700 | — | — |
| 2021-08-23 | $5.48 | $5.48 | 71,300 | — | — |
| 2021-08-20 | $5.36 | $5.36 | 76,400 | — | — |
| 2021-08-19 | $5.28 | $5.28 | 70,000 | — | — |
| 2021-08-18 | $5.25 | $5.25 | 75,900 | — | — |
| 2021-08-17 | $5.26 | $5.26 | 72,100 | — | — |
| 2021-08-16 | $5.32 | $5.32 | 110,700 | — | — |
| 2021-08-13 | $5.42 | $5.42 | 43,700 | — | — |
| 2021-08-12 | $5.36 | $5.36 | 87,300 | — | — |
| 2021-08-11 | $5.56 | $5.56 | 100,000 | — | — |
| 2021-08-10 | $5.60 | $5.60 | 191,000 | — | — |
| 2021-08-09 | $5.24 | $5.24 | 92,700 | — | — |
| 2021-08-06 | $5.16 | $5.16 | 57,300 | — | — |
| 2021-08-05 | $5.14 | $5.14 | 87,800 | — | — |
| 2021-08-04 | $5.11 | $5.11 | 190,900 | — | — |
| 2021-08-03 | $5.14 | $5.14 | 143,100 | — | — |
| 2021-08-02 | $5.19 | $5.19 | 127,800 | — | — |
| 2021-07-30 | $5.17 | $5.17 | 149,100 | — | — |
| 2021-07-29 | $5.33 | $5.33 | 97,000 | — | — |
| 2021-07-28 | $5.33 | $5.33 | 167,300 | — | — |
| 2021-07-27 | $5.22 | $5.22 | 105,600 | — | — |
| 2021-07-26 | $5.37 | $5.37 | 141,600 | — | — |
| 2021-07-23 | $5.29 | $5.29 | 82,400 | — | — |
| 2021-07-22 | $5.28 | $5.28 | 80,900 | — | — |
| 2021-07-21 | $5.45 | $5.45 | 66,800 | — | — |
| 2021-07-20 | $5.46 | $5.46 | 117,600 | — | — |
| 2021-07-19 | $5.32 | $5.32 | 100,200 | — | — |
| 2021-07-16 | $5.31 | $5.31 | 136,800 | — | — |
| 2021-07-15 | $5.42 | $5.42 | 123,900 | — | — |
| 2021-07-14 | $5.60 | $5.60 | 155,100 | — | — |
| 2021-07-13 | $5.40 | $5.40 | 495,600 | — | — |
| 2021-07-12 | $6.04 | $6.04 | 840,000 | — | — |
| 2021-07-09 | $5.36 | $5.36 | 41,600 | — | — |
| 2021-07-08 | $5.29 | $5.29 | 65,400 | — | — |
| 2021-07-07 | $5.17 | $5.17 | 57,600 | — | — |
| 2021-07-06 | $5.35 | $5.35 | 39,700 | — | — |
| 2021-07-02 | $5.46 | $5.46 | 86,300 | — | — |
| 2021-07-01 | $5.32 | $5.32 | 40,200 | — | — |
| 2021-06-30 | $5.29 | $5.29 | 147,200 | — | — |
| 2021-06-29 | $5.16 | $5.16 | 73,600 | — | — |
| 2021-06-28 | $5.20 | $5.20 | 119,600 | — | — |
| 2021-06-25 | $5.30 | $5.30 | 324,600 | — | — |
| 2021-06-24 | $5.58 | $5.58 | 106,800 | — | — |
| 2021-06-23 | $5.54 | $5.54 | 241,800 | — | — |
| 2021-06-22 | $5.47 | $5.47 | 205,800 | — | — |
| 2021-06-21 | $5.56 | $5.56 | 178,100 | — | — |
| 2021-06-18 | $5.59 | $5.59 | 181,000 | — | — |
| 2021-06-17 | $5.69 | $5.69 | 139,700 | — | — |
| 2021-06-16 | $5.79 | $5.79 | 84,400 | — | — |
| 2021-06-15 | $5.87 | $5.87 | 73,500 | — | — |
| 2021-06-14 | $6.06 | $6.06 | 102,900 | — | — |
| 2021-06-11 | $5.93 | $5.93 | 46,000 | — | — |
| 2021-06-10 | $5.92 | $5.92 | 62,100 | — | — |
| 2021-06-09 | $6.08 | $6.08 | 88,700 | — | — |
| 2021-06-08 | $6.08 | $6.08 | 97,100 | — | — |
| 2021-06-07 | $6.01 | $6.01 | 82,000 | — | — |
| 2021-06-04 | $5.93 | $5.93 | 102,600 | — | — |
| 2021-06-03 | $5.96 | $5.96 | 126,400 | — | — |
| 2021-06-02 | $6.05 | $6.05 | 131,600 | — | — |
| 2021-06-01 | $6.23 | $6.23 | 129,700 | — | — |
| 2021-05-28 | $6.11 | $6.11 | 78,200 | — | — |
| 2021-05-27 | $6.24 | $6.24 | 157,900 | — | — |
| 2021-05-26 | $6.14 | $6.14 | 55,700 | — | — |
| 2021-05-25 | $6.14 | $6.14 | 90,200 | — | — |
| 2021-05-24 | $6.29 | $6.29 | 118,600 | — | — |
| 2021-05-21 | $6.25 | $6.25 | 93,900 | — | — |
| 2021-05-20 | $6.19 | $6.19 | 106,100 | — | — |
| 2021-05-19 | $6.07 | $6.07 | 117,100 | — | — |
| 2021-05-18 | $6.32 | $6.32 | 95,900 | — | — |
| 2021-05-17 | $6.30 | $6.30 | 112,500 | — | — |
| 2021-05-14 | $6.15 | $6.15 | 193,700 | — | — |
| 2021-05-13 | $5.68 | $5.68 | 174,100 | — | — |
| 2021-05-12 | $6.45 | $6.45 | 628,600 | — | — |
| 2021-05-11 | $6.92 | $6.92 | 736,700 | — | — |
| 2021-05-10 | $5.21 | $5.21 | 194,400 | — | — |
| 2021-05-07 | $5.70 | $5.70 | 85,700 | — | — |
| 2021-05-06 | $5.77 | $5.77 | 98,100 | — | — |
| 2021-05-05 | $5.75 | $5.75 | 120,900 | — | — |
| 2021-05-04 | $5.87 | $5.87 | 232,400 | — | — |
| 2021-05-03 | $6.34 | $6.34 | 96,400 | — | — |
| 2021-04-30 | $6.23 | $6.23 | 176,600 | — | — |
| 2021-04-29 | $6.29 | $6.29 | 134,500 | — | — |
| 2021-04-28 | $6.50 | $6.50 | 60,500 | — | — |
| 2021-04-27 | $6.48 | $6.48 | 66,600 | — | — |
| 2021-04-26 | $6.60 | $6.60 | 56,700 | — | — |
| 2021-04-23 | $6.60 | $6.60 | 38,900 | — | — |
| 2021-04-22 | $6.57 | $6.57 | 69,500 | — | — |
| 2021-04-21 | $6.55 | $6.55 | 69,600 | — | — |
| 2021-04-20 | $6.36 | $6.36 | 168,700 | — | — |
| 2021-04-19 | $6.84 | $6.84 | 115,200 | — | — |
| 2021-04-16 | $6.75 | $6.75 | 115,200 | — | — |
| 2021-04-15 | $6.95 | $6.95 | 61,400 | — | — |
| 2021-04-14 | $6.99 | $6.99 | 39,200 | — | — |
| 2021-04-13 | $6.92 | $6.92 | 118,900 | — | — |
| 2021-04-12 | $7.13 | $7.13 | 35,700 | — | — |
| 2021-04-09 | $7.23 | $7.23 | 64,600 | — | — |
| 2021-04-08 | $7.20 | $7.20 | 26,800 | — | — |
| 2021-04-07 | $7.08 | $7.08 | 88,500 | — | — |
| 2021-04-06 | $7.34 | $7.34 | 38,100 | — | — |
| 2021-04-05 | $7.30 | $7.30 | 86,200 | — | — |
| 2021-04-01 | $7.67 | $7.67 | 111,600 | — | — |
| 2021-03-31 | $7.22 | $7.22 | 69,800 | — | — |
| 2021-03-30 | $7.22 | $7.22 | 102,500 | — | — |
| 2021-03-29 | $7.32 | $7.32 | 55,300 | — | — |
| 2021-03-26 | $7.50 | $7.50 | 50,200 | — | — |
| 2021-03-25 | $7.47 | $7.47 | 91,700 | — | — |
| 2021-03-24 | $7.52 | $7.52 | 54,600 | — | — |
| 2021-03-23 | $7.68 | $7.68 | 66,600 | — | — |
| 2021-03-22 | $7.87 | $7.87 | 111,400 | — | — |
| 2021-03-19 | $8.17 | $8.17 | 350,300 | — | — |
| 2021-03-18 | $7.87 | $7.87 | 65,600 | — | — |
| 2021-03-17 | $7.82 | $7.82 | 52,200 | — | — |
| 2021-03-16 | $7.87 | $7.87 | 70,000 | — | — |
| 2021-03-15 | $8.28 | $8.28 | 84,800 | — | — |
| 2021-03-12 | $8.34 | $8.34 | 95,200 | — | — |
| 2021-03-11 | $8.32 | $8.32 | 108,800 | — | — |
| 2021-03-10 | $8.23 | $8.23 | 142,700 | — | — |
| 2021-03-09 | $7.77 | $7.77 | 119,100 | — | — |
| 2021-03-08 | $7.49 | $7.49 | 67,700 | — | — |
| 2021-03-05 | $7.27 | $7.27 | 107,600 | — | — |
| 2021-03-04 | $7.22 | $7.22 | 122,300 | — | — |
| 2021-03-03 | $7.64 | $7.64 | 84,800 | — | — |
| 2021-03-02 | $7.41 | $7.41 | 54,800 | — | — |
| 2021-03-01 | $7.52 | $7.52 | 57,300 | — | — |
| 2021-02-26 | $7.37 | $7.37 | 98,900 | — | — |
| 2021-02-25 | $7.57 | $7.57 | 89,600 | — | — |
| 2021-02-24 | $7.89 | $7.89 | 124,000 | — | — |
| 2021-02-23 | $7.72 | $7.72 | 112,300 | — | — |
| 2021-02-22 | $7.84 | $7.84 | 106,300 | — | — |
| 2021-02-19 | $7.84 | $7.84 | 53,600 | — | — |
| 2021-02-18 | $7.59 | $7.59 | 74,900 | — | — |
| 2021-02-17 | $7.64 | $7.64 | 153,600 | — | — |
| 2021-02-16 | $8.02 | $8.02 | 57,400 | — | — |
| 2021-02-12 | $8.03 | $8.03 | 43,600 | — | — |
| 2021-02-11 | $7.98 | $7.98 | 48,000 | — | — |
| 2021-02-10 | $8.21 | $8.21 | 94,600 | — | — |
| 2021-02-09 | $8.18 | $8.18 | 90,000 | — | — |
| 2021-02-08 | $8.21 | $8.21 | 160,300 | — | — |
| 2021-02-05 | $7.93 | $7.93 | 121,100 | — | — |
| 2021-02-04 | $8.00 | $8.00 | 99,700 | — | — |
| 2021-02-03 | $7.69 | $7.69 | 107,300 | — | — |
| 2021-02-02 | $7.78 | $7.78 | 47,400 | — | — |
| 2021-02-01 | $7.76 | $7.76 | 74,900 | — | — |
| 2021-01-29 | $7.83 | $7.83 | 163,000 | — | — |
| 2021-01-28 | $8.02 | $8.02 | 176,300 | — | — |
| 2021-01-27 | $8.13 | $8.13 | 321,300 | — | — |
| 2021-01-26 | $8.19 | $8.19 | 185,200 | — | — |
| 2021-01-25 | $8.01 | $8.01 | 225,100 | — | — |
| 2021-01-22 | $7.50 | $7.50 | 86,600 | — | — |
| 2021-01-21 | $7.33 | $7.33 | 57,800 | — | — |
| 2021-01-20 | $7.29 | $7.29 | 59,000 | — | — |
| 2021-01-19 | $7.17 | $7.17 | 129,800 | — | — |
| 2021-01-15 | $7.28 | $7.28 | 82,300 | — | — |
| 2021-01-14 | $7.69 | $7.69 | 58,900 | — | — |
| 2021-01-13 | $7.50 | $7.50 | 96,100 | — | — |
| 2021-01-12 | $7.52 | $7.52 | 129,300 | — | — |
| 2021-01-11 | $7.55 | $7.55 | 43,800 | — | — |
| 2021-01-08 | $7.76 | $7.76 | 45,800 | — | — |
| 2021-01-07 | $7.80 | $7.80 | 61,000 | — | — |
| 2021-01-06 | $7.70 | $7.70 | 165,100 | — | — |
| 2021-01-05 | $7.42 | $7.42 | 113,300 | — | — |
| 2021-01-04 | $7.40 | $7.40 | 123,500 | — | — |