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
- 2015-07-02 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 | $7.92 | 357,549 | — | — |
| 2021-12-30 | $7.93 | $7.93 | 437,184 | — | — |
| 2021-12-29 | $7.87 | $7.87 | 112,461 | — | — |
| 2021-12-28 | $7.93 | $7.93 | 347,834 | — | — |
| 2021-12-27 | $7.88 | $7.88 | 385,517 | — | — |
| 2021-12-23 | $7.93 | $7.93 | 262,899 | — | — |
| 2021-12-22 | $7.89 | $7.89 | 306,765 | — | — |
| 2021-12-21 | $7.83 | $7.83 | 264,813 | — | — |
| 2021-12-20 | $7.43 | $7.43 | 757,197 | — | — |
| 2021-12-17 | $7.75 | $7.75 | 892,915 | — | — |
| 2021-12-16 | $7.47 | $7.47 | 405,978 | — | — |
| 2021-12-15 | $7.55 | $7.55 | 455,584 | — | — |
| 2021-12-14 | $7.57 | $7.57 | 220,800 | — | — |
| 2021-12-13 | $7.68 | $7.68 | 265,990 | — | — |
| 2021-12-10 | $7.76 | $7.76 | 433,946 | — | — |
| 2021-12-09 | $7.80 | $7.80 | 420,403 | — | — |
| 2021-12-08 | $7.89 | $7.89 | 362,995 | — | — |
| 2021-12-07 | $8.00 | $8.00 | 507,251 | — | — |
| 2021-12-06 | $8.23 | $8.23 | 538,752 | — | — |
| 2021-12-03 | $7.70 | $7.70 | 568,486 | — | — |
| 2021-12-02 | $7.76 | $7.76 | 443,219 | — | — |
| 2021-12-01 | $7.54 | $7.54 | 443,955 | — | — |
| 2021-11-30 | $7.72 | $7.72 | 993,158 | — | — |
| 2021-11-29 | $7.86 | $7.86 | 390,816 | — | — |
| 2021-11-26 | $7.88 | $7.88 | 492,973 | — | — |
| 2021-11-24 | $8.38 | $8.38 | 267,757 | — | — |
| 2021-11-23 | $8.49 | $8.49 | 584,384 | — | — |
| 2021-11-22 | $8.40 | $8.40 | 1,006,112 | — | — |
| 2021-11-19 | $8.42 | $8.42 | 305,882 | — | — |
| 2021-11-18 | $8.46 | $8.46 | 348,422 | — | — |
| 2021-11-17 | $8.76 | $8.76 | 506,074 | — | — |
| 2021-11-16 | $8.87 | $8.87 | 321,043 | — | — |
| 2021-11-15 | $9.14 | $9.14 | 363,584 | — | — |
| 2021-11-12 | $9.27 | $9.27 | 271,731 | — | — |
| 2021-11-11 | $9.12 | $9.12 | 241,555 | — | — |
| 2021-11-10 | $9.07 | $9.07 | 253,773 | — | — |
| 2021-11-09 | $9.00 | $9.00 | 259,072 | — | — |
| 2021-11-08 | $9.00 | $9.00 | 197,248 | — | — |
| 2021-11-05 | $9.10 | $9.10 | 482,669 | — | — |
| 2021-11-04 | $8.89 | $8.89 | 366,675 | — | — |
| 2021-11-03 | $8.88 | $8.88 | 358,874 | — | — |
| 2021-11-02 | $8.70 | $8.70 | 344,890 | — | — |
| 2021-11-01 | $8.71 | $8.71 | 376,832 | — | — |
| 2021-10-29 | $8.17 | $8.17 | 405,536 | — | — |
| 2021-10-28 | $8.25 | $8.25 | 277,914 | — | — |
| 2021-10-27 | $8.27 | $8.27 | 393,318 | — | — |
| 2021-10-26 | $8.15 | $8.15 | 347,098 | — | — |
| 2021-10-25 | $8.29 | $8.29 | 306,765 | — | — |
| 2021-10-22 | $8.33 | $8.33 | 227,718 | — | — |
| 2021-10-21 | $8.35 | $8.35 | 236,256 | — | — |
| 2021-10-20 | $8.53 | $8.53 | 233,312 | — | — |
| 2021-10-19 | $8.38 | $8.38 | 292,781 | — | — |
| 2021-10-18 | $8.46 | $8.46 | 160,595 | — | — |
| 2021-10-15 | $8.67 | $8.67 | 300,288 | — | — |
| 2021-10-14 | $8.74 | $8.74 | 291,309 | — | — |
| 2021-10-13 | $8.46 | $8.46 | 162,362 | — | — |
| 2021-10-12 | $8.53 | $8.53 | 252,448 | — | — |
| 2021-10-11 | $8.49 | $8.49 | 269,670 | — | — |
| 2021-10-08 | $8.53 | $8.53 | 265,549 | — | — |
| 2021-10-07 | $8.65 | $8.65 | 256,864 | — | — |
| 2021-10-06 | $8.69 | $8.69 | 277,766 | — | — |
| 2021-10-05 | $8.95 | $8.95 | 194,746 | — | — |
| 2021-10-04 | $8.86 | $8.86 | 264,077 | — | — |
| 2021-10-01 | $8.94 | $8.94 | 295,578 | — | — |
| 2021-09-30 | $8.89 | $8.89 | 385,370 | — | — |
| 2021-09-29 | $8.72 | $8.72 | 239,936 | — | — |
| 2021-09-28 | $8.42 | $8.42 | 201,075 | — | — |
| 2021-09-27 | $8.59 | $8.59 | 237,875 | — | — |
| 2021-09-24 | $8.46 | $8.46 | 340,768 | — | — |
| 2021-09-23 | $8.60 | $8.60 | 243,322 | — | — |
| 2021-09-22 | $8.44 | $8.44 | 366,381 | — | — |
| 2021-09-21 | $8.33 | $8.33 | 137,190 | — | — |
| 2021-09-20 | $8.41 | $8.41 | 458,381 | — | — |
| 2021-09-17 | $8.78 | $8.78 | 2,029,005 | — | — |
| 2021-09-16 | $8.78 | $8.78 | 414,810 | — | — |
| 2021-09-15 | $8.85 | $8.85 | 487,968 | — | — |
| 2021-09-14 | $9.01 | $9.01 | 487,379 | — | — |
| 2021-09-13 | $9.25 | $9.25 | 322,074 | — | — |
| 2021-09-10 | $9.04 | $9.04 | 280,858 | — | — |
| 2021-09-09 | $9.18 | $9.18 | 285,274 | — | — |
| 2021-09-08 | $9.45 | $9.45 | 226,688 | — | — |
| 2021-09-07 | $9.48 | $9.48 | 344,301 | — | — |
| 2021-09-03 | $9.71 | $9.71 | 175,757 | — | — |
| 2021-09-02 | $9.72 | $9.72 | 201,370 | — | — |
| 2021-09-01 | $9.70 | $9.70 | 168,250 | — | — |
| 2021-08-31 | $9.69 | $9.69 | 259,955 | — | — |
| 2021-08-30 | $9.66 | $9.66 | 208,288 | — | — |
| 2021-08-27 | $9.78 | $9.78 | 325,018 | — | — |
| 2021-08-26 | $9.76 | $9.76 | 303,526 | — | — |
| 2021-08-25 | $9.86 | $9.86 | 224,186 | — | — |
| 2021-08-24 | $9.68 | $9.68 | 241,555 | — | — |
| 2021-08-23 | $9.57 | $9.57 | 221,094 | — | — |
| 2021-08-20 | $9.38 | $9.38 | 375,213 | — | — |
| 2021-08-19 | $8.76 | $8.76 | 283,066 | — | — |
| 2021-08-18 | $9.05 | $9.05 | 258,778 | — | — |
| 2021-08-17 | $8.92 | $8.92 | 282,624 | — | — |
| 2021-08-16 | $9.08 | $9.08 | 181,939 | — | — |
| 2021-08-13 | $9.18 | $9.18 | 150,733 | — | — |
| 2021-08-12 | $9.33 | $9.33 | 212,557 | — | — |
| 2021-08-11 | $9.44 | $9.44 | 229,485 | — | — |
| 2021-08-10 | $9.30 | $9.30 | 169,133 | — | — |
| 2021-08-09 | $9.39 | $9.39 | 170,163 | — | — |
| 2021-08-06 | $9.58 | $9.58 | 225,952 | — | — |
| 2021-08-05 | $9.78 | $9.78 | 508,282 | — | — |
| 2021-08-04 | $8.86 | $8.86 | 293,664 | — | — |
| 2021-08-03 | $9.06 | $9.06 | 293,517 | — | — |
| 2021-08-02 | $9.01 | $9.01 | 273,498 | — | — |
| 2021-07-30 | $9.27 | $9.27 | 196,512 | — | — |
| 2021-07-29 | $9.34 | $9.34 | 173,696 | — | — |
| 2021-07-28 | $9.54 | $9.54 | 139,104 | — | — |
| 2021-07-27 | $9.46 | $9.46 | 180,320 | — | — |
| 2021-07-26 | $9.59 | $9.59 | 256,864 | — | — |
| 2021-07-23 | $9.58 | $9.58 | 128,800 | — | — |
| 2021-07-22 | $9.50 | $9.50 | 160,448 | — | — |
| 2021-07-21 | $9.56 | $9.56 | 188,563 | — | — |
| 2021-07-20 | $9.43 | $9.43 | 434,829 | — | — |
| 2021-07-19 | $8.87 | $8.87 | 328,845 | — | — |
| 2021-07-16 | $9.19 | $9.19 | 366,528 | — | — |
| 2021-07-15 | $9.30 | $9.30 | 291,309 | — | — |
| 2021-07-14 | $9.42 | $9.42 | 160,006 | — | — |
| 2021-07-13 | $9.54 | $9.54 | 247,443 | — | — |
| 2021-07-12 | $9.69 | $9.69 | 304,410 | — | — |
| 2021-07-09 | $9.44 | $9.44 | 344,742 | — | — |
| 2021-07-08 | $8.92 | $8.92 | 313,389 | — | — |
| 2021-07-07 | $9.08 | $9.08 | 261,280 | — | — |
| 2021-07-06 | $9.26 | $9.26 | 393,760 | — | — |
| 2021-07-02 | $9.33 | $9.33 | 270,406 | — | — |
| 2021-07-01 | $9.50 | $9.50 | 314,714 | — | — |
| 2021-06-30 | $9.42 | $9.42 | 250,093 | — | — |
| 2021-06-29 | $9.45 | $9.45 | 194,010 | — | — |
| 2021-06-28 | $9.62 | $9.62 | 298,374 | — | — |
| 2021-06-25 | $9.83 | $9.83 | 1,724,154 | — | — |
| 2021-06-24 | $9.76 | $9.76 | 256,275 | — | — |
| 2021-06-23 | $9.59 | $9.59 | 200,781 | — | — |
| 2021-06-22 | $9.61 | $9.61 | 220,211 | — | — |
| 2021-06-21 | $9.59 | $9.59 | 242,733 | — | — |
| 2021-06-18 | $9.48 | $9.48 | 591,450 | — | — |
| 2021-06-17 | $9.63 | $9.63 | 255,981 | — | — |
| 2021-06-16 | $9.59 | $9.59 | 289,690 | — | — |
| 2021-06-15 | $9.56 | $9.56 | 254,362 | — | — |
| 2021-06-14 | $9.48 | $9.48 | 382,573 | — | — |
| 2021-06-11 | $9.42 | $9.42 | 198,720 | — | — |
| 2021-06-10 | $9.52 | $9.52 | 361,082 | — | — |
| 2021-06-09 | $9.23 | $9.23 | 528,595 | — | — |
| 2021-06-08 | $9.40 | $9.40 | 279,827 | — | — |
| 2021-06-07 | $9.73 | $9.73 | 246,266 | — | — |
| 2021-06-04 | $9.82 | $9.82 | 287,923 | — | — |
| 2021-06-03 | $9.65 | $9.65 | 517,261 | — | — |
| 2021-06-02 | $9.70 | $9.70 | 487,379 | — | — |
| 2021-06-01 | $9.93 | $9.93 | 290,573 | — | — |
| 2021-05-28 | $9.69 | $9.69 | 185,766 | — | — |
| 2021-05-27 | $9.72 | $9.72 | 353,869 | — | — |
| 2021-05-26 | $9.78 | $9.78 | 278,944 | — | — |
| 2021-05-25 | $9.41 | $9.41 | 446,899 | — | — |
| 2021-05-24 | $9.45 | $9.45 | 207,699 | — | — |
| 2021-05-21 | $9.35 | $9.35 | 204,608 | — | — |
| 2021-05-20 | $9.35 | $9.35 | 216,237 | — | — |
| 2021-05-19 | $9.13 | $9.13 | 431,443 | — | — |
| 2021-05-18 | $9.32 | $9.32 | 309,709 | — | — |
| 2021-05-17 | $9.57 | $9.57 | 248,474 | — | — |
| 2021-05-14 | $9.69 | $9.69 | 259,808 | — | — |
| 2021-05-13 | $9.42 | $9.42 | 234,048 | — | — |
| 2021-05-12 | $9.19 | $9.19 | 297,344 | — | — |
| 2021-05-11 | $9.38 | $9.38 | 286,451 | — | — |
| 2021-05-10 | $9.50 | $9.50 | 230,368 | — | — |
| 2021-05-07 | $9.83 | $9.83 | 354,016 | — | — |
| 2021-05-06 | $9.83 | $9.83 | 545,082 | — | — |
| 2021-05-05 | $9.66 | $9.66 | 267,904 | — | — |
| 2021-05-04 | $9.55 | $9.55 | 138,074 | — | — |
| 2021-05-03 | $9.66 | $9.66 | 180,762 | — | — |
| 2021-04-30 | $9.43 | $9.43 | 365,792 | — | — |
| 2021-04-29 | $9.46 | $9.46 | 251,418 | — | — |
| 2021-04-28 | $9.33 | $9.33 | 185,472 | — | — |
| 2021-04-27 | $9.30 | $9.30 | 220,211 | — | — |
| 2021-04-26 | $9.55 | $9.55 | 206,963 | — | — |
| 2021-04-23 | $9.44 | $9.44 | 232,134 | — | — |
| 2021-04-22 | $9.27 | $9.27 | 189,005 | — | — |
| 2021-04-21 | $9.41 | $9.41 | 271,437 | — | — |
| 2021-04-20 | $9.35 | $9.35 | 388,902 | — | — |
| 2021-04-19 | $9.22 | $9.22 | 349,306 | — | — |
| 2021-04-16 | $9.41 | $9.41 | 426,438 | — | — |
| 2021-04-15 | $9.40 | $9.40 | 173,549 | — | — |
| 2021-04-14 | $9.36 | $9.36 | 108,781 | — | — |
| 2021-04-13 | $9.25 | $9.25 | 175,462 | — | — |
| 2021-04-12 | $9.36 | $9.36 | 194,304 | — | — |
| 2021-04-09 | $9.44 | $9.44 | 245,971 | — | — |
| 2021-04-08 | $9.50 | $9.50 | 266,874 | — | — |
| 2021-04-07 | $9.35 | $9.35 | 505,632 | — | — |
| 2021-04-06 | $9.25 | $9.25 | 333,408 | — | — |
| 2021-04-05 | $9.10 | $9.10 | 222,272 | — | — |
| 2021-04-01 | $8.99 | $8.99 | 255,392 | — | — |
| 2021-03-31 | $8.72 | $8.72 | 454,259 | — | — |
| 2021-03-30 | $8.90 | $8.90 | 317,216 | — | — |
| 2021-03-29 | $8.92 | $8.92 | 288,218 | — | — |
| 2021-03-26 | $9.23 | $9.23 | 254,214 | — | — |
| 2021-03-25 | $9.23 | $9.23 | 255,539 | — | — |
| 2021-03-24 | $9.12 | $9.12 | 386,842 | — | — |
| 2021-03-23 | $9.36 | $9.36 | 392,435 | — | — |
| 2021-03-22 | $9.80 | $9.80 | 193,862 | — | — |
| 2021-03-19 | $9.71 | $9.71 | 1,085,453 | — | — |
| 2021-03-18 | $9.51 | $9.51 | 238,611 | — | — |
| 2021-03-17 | $9.84 | $9.84 | 327,667 | — | — |
| 2021-03-16 | $9.51 | $9.51 | 274,822 | — | — |
| 2021-03-15 | $9.81 | $9.81 | 258,483 | — | — |
| 2021-03-12 | $9.84 | $9.84 | 392,288 | — | — |
| 2021-03-11 | $9.39 | $9.39 | 506,221 | — | — |
| 2021-03-10 | $9.76 | $9.76 | 529,920 | — | — |
| 2021-03-09 | $9.21 | $9.21 | 323,987 | — | — |
| 2021-03-08 | $9.07 | $9.07 | 393,024 | — | — |
| 2021-03-05 | $8.83 | $8.83 | 344,154 | — | — |
| 2021-03-04 | $8.63 | $8.63 | 347,834 | — | — |
| 2021-03-03 | $8.84 | $8.84 | 377,568 | — | — |
| 2021-03-02 | $8.54 | $8.54 | 470,451 | — | — |
| 2021-03-01 | $8.45 | $8.45 | 546,554 | — | — |
| 2021-02-26 | $7.45 | $7.45 | 365,498 | — | — |
| 2021-02-25 | $7.32 | $7.32 | 662,694 | — | — |
| 2021-02-24 | $7.63 | $7.63 | 468,390 | — | — |
| 2021-02-23 | $7.83 | $7.83 | 465,888 | — | — |
| 2021-02-22 | $7.96 | $7.96 | 316,480 | — | — |
| 2021-02-19 | $7.99 | $7.99 | 267,757 | — | — |
| 2021-02-18 | $7.92 | $7.92 | 264,077 | — | — |
| 2021-02-17 | $8.24 | $8.24 | 398,029 | — | — |
| 2021-02-16 | $8.10 | $8.10 | 623,539 | — | — |
| 2021-02-12 | $7.87 | $7.87 | 276,294 | — | — |
| 2021-02-11 | $7.98 | $7.98 | 278,208 | — | — |
| 2021-02-10 | $7.91 | $7.91 | 338,854 | — | — |
| 2021-02-09 | $7.89 | $7.89 | 591,008 | — | — |
| 2021-02-08 | $8.15 | $8.15 | 595,277 | — | — |
| 2021-02-05 | $7.54 | $7.54 | 365,498 | — | — |
| 2021-02-04 | $7.29 | $7.29 | 253,184 | — | — |
| 2021-02-03 | $7.15 | $7.15 | 325,312 | — | — |
| 2021-02-02 | $6.96 | $6.96 | 346,509 | — | — |
| 2021-02-01 | $6.85 | $6.85 | 505,190 | — | — |
| 2021-01-29 | $6.85 | $6.85 | 415,987 | — | — |
| 2021-01-28 | $7.02 | $7.02 | 453,229 | — | — |
| 2021-01-27 | $7.03 | $7.03 | 552,736 | — | — |
| 2021-01-26 | $7.40 | $7.40 | 437,773 | — | — |
| 2021-01-25 | $7.43 | $7.43 | 388,019 | — | — |
| 2021-01-22 | $7.46 | $7.46 | 313,094 | — | — |
| 2021-01-21 | $7.47 | $7.47 | 430,413 | — | — |
| 2021-01-20 | $7.65 | $7.65 | 281,152 | — | — |
| 2021-01-19 | $7.77 | $7.77 | 526,682 | — | — |
| 2021-01-15 | $7.79 | $7.79 | 429,677 | — | — |
| 2021-01-14 | $7.79 | $7.79 | 379,629 | — | — |
| 2021-01-13 | $7.84 | $7.84 | 736,442 | — | — |
| 2021-01-12 | $7.96 | $7.96 | 1,465,082 | — | — |
| 2021-01-11 | $7.55 | $7.55 | 734,822 | — | — |
| 2021-01-08 | $7.78 | $7.78 | 903,661 | — | — |
| 2021-01-07 | $8.23 | $8.23 | 676,678 | — | — |
| 2021-01-06 | $8.00 | $8.00 | 405,536 | — | — |
| 2021-01-05 | $7.52 | $7.52 | 292,634 | — | — |
| 2021-01-04 | $7.53 | $7.53 | 332,819 | — | — |