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
- 2015-06-23 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 | $7.74 | $7.74 | 477,222 | — | — |
| 2021-12-30 | $7.78 | $7.78 | 646,650 | — | — |
| 2021-12-29 | $7.73 | $7.73 | 562,157 | — | — |
| 2021-12-28 | $7.77 | $7.77 | 517,850 | — | — |
| 2021-12-27 | $7.76 | $7.76 | 650,624 | — | — |
| 2021-12-23 | $7.80 | $7.80 | 552,000 | — | — |
| 2021-12-22 | $7.73 | $7.73 | 939,578 | — | — |
| 2021-12-21 | $7.65 | $7.65 | 1,125,638 | — | — |
| 2021-12-20 | $7.26 | $7.26 | 1,476,710 | — | — |
| 2021-12-17 | $7.60 | $7.60 | 3,763,610 | — | — |
| 2021-12-16 | $7.31 | $7.31 | 1,766,842 | — | — |
| 2021-12-15 | $7.40 | $7.40 | 1,447,270 | — | — |
| 2021-12-14 | $7.43 | $7.43 | 1,101,056 | — | — |
| 2021-12-13 | $7.51 | $7.51 | 1,278,432 | — | — |
| 2021-12-10 | $7.60 | $7.60 | 2,140,877 | — | — |
| 2021-12-09 | $7.59 | $7.59 | 1,004,493 | — | — |
| 2021-12-08 | $7.69 | $7.69 | 935,603 | — | — |
| 2021-12-07 | $7.81 | $7.81 | 1,110,918 | — | — |
| 2021-12-06 | $8.05 | $8.05 | 1,221,024 | — | — |
| 2021-12-03 | $7.57 | $7.57 | 1,371,168 | — | — |
| 2021-12-02 | $7.68 | $7.68 | 1,188,346 | — | — |
| 2021-12-01 | $7.47 | $7.47 | 2,159,277 | — | — |
| 2021-11-30 | $7.64 | $7.64 | 2,605,734 | — | — |
| 2021-11-29 | $7.72 | $7.72 | 1,365,427 | — | — |
| 2021-11-26 | $7.78 | $7.78 | 1,243,251 | — | — |
| 2021-11-24 | $8.30 | $8.30 | 707,149 | — | — |
| 2021-11-23 | $8.38 | $8.38 | 1,525,728 | — | — |
| 2021-11-22 | $8.25 | $8.25 | 1,118,720 | — | — |
| 2021-11-19 | $8.30 | $8.30 | 961,658 | — | — |
| 2021-11-18 | $8.27 | $8.27 | 1,625,088 | — | — |
| 2021-11-17 | $8.55 | $8.55 | 2,274,682 | — | — |
| 2021-11-16 | $8.74 | $8.74 | 1,060,723 | — | — |
| 2021-11-15 | $9.01 | $9.01 | 1,050,125 | — | — |
| 2021-11-12 | $9.14 | $9.14 | 677,562 | — | — |
| 2021-11-11 | $9.04 | $9.04 | 752,339 | — | — |
| 2021-11-10 | $8.99 | $8.99 | 650,918 | — | — |
| 2021-11-09 | $8.94 | $8.94 | 862,003 | — | — |
| 2021-11-08 | $8.96 | $8.96 | 454,406 | — | — |
| 2021-11-05 | $9.08 | $9.08 | 1,275,930 | — | — |
| 2021-11-04 | $8.87 | $8.87 | 1,003,021 | — | — |
| 2021-11-03 | $8.85 | $8.85 | 1,298,451 | — | — |
| 2021-11-02 | $8.65 | $8.65 | 1,258,854 | — | — |
| 2021-11-01 | $8.73 | $8.73 | 1,209,542 | — | — |
| 2021-10-29 | $8.17 | $8.17 | 1,208,218 | — | — |
| 2021-10-28 | $8.25 | $8.25 | 1,317,882 | — | — |
| 2021-10-27 | $8.27 | $8.27 | 1,261,798 | — | — |
| 2021-10-26 | $8.13 | $8.13 | 780,602 | — | — |
| 2021-10-25 | $8.27 | $8.27 | 577,024 | — | — |
| 2021-10-22 | $8.33 | $8.33 | 670,496 | — | — |
| 2021-10-21 | $8.34 | $8.34 | 393,760 | — | — |
| 2021-10-20 | $8.57 | $8.57 | 718,042 | — | — |
| 2021-10-19 | $8.39 | $8.39 | 949,440 | — | — |
| 2021-10-18 | $8.46 | $8.46 | 536,838 | — | — |
| 2021-10-15 | $8.68 | $8.68 | 787,667 | — | — |
| 2021-10-14 | $8.74 | $8.74 | 1,594,912 | — | — |
| 2021-10-13 | $8.43 | $8.43 | 403,034 | — | — |
| 2021-10-12 | $8.51 | $8.51 | 729,229 | — | — |
| 2021-10-11 | $8.49 | $8.49 | 522,707 | — | — |
| 2021-10-08 | $8.55 | $8.55 | 574,227 | — | — |
| 2021-10-07 | $8.69 | $8.69 | 977,114 | — | — |
| 2021-10-06 | $8.75 | $8.75 | 850,522 | — | — |
| 2021-10-05 | $8.99 | $8.99 | 454,112 | — | — |
| 2021-10-04 | $8.93 | $8.93 | 824,320 | — | — |
| 2021-10-01 | $8.95 | $8.95 | 922,502 | — | — |
| 2021-09-30 | $8.91 | $8.91 | 952,826 | — | — |
| 2021-09-29 | $8.74 | $8.74 | 1,106,502 | — | — |
| 2021-09-28 | $8.42 | $8.42 | 869,805 | — | — |
| 2021-09-27 | $8.61 | $8.61 | 682,272 | — | — |
| 2021-09-24 | $8.49 | $8.49 | 836,243 | — | — |
| 2021-09-23 | $8.60 | $8.60 | 768,090 | — | — |
| 2021-09-22 | $8.46 | $8.46 | 1,052,774 | — | — |
| 2021-09-21 | $8.32 | $8.32 | 884,378 | — | — |
| 2021-09-20 | $8.40 | $8.40 | 1,328,480 | — | — |
| 2021-09-17 | $8.63 | $8.63 | 5,053,523 | — | — |
| 2021-09-16 | $8.77 | $8.77 | 1,015,091 | — | — |
| 2021-09-15 | $8.87 | $8.87 | 1,474,650 | — | — |
| 2021-09-14 | $9.04 | $9.04 | 2,998,022 | — | — |
| 2021-09-13 | $9.33 | $9.33 | 913,376 | — | — |
| 2021-09-10 | $9.12 | $9.12 | 782,810 | — | — |
| 2021-09-09 | $9.28 | $9.28 | 728,787 | — | — |
| 2021-09-08 | $9.54 | $9.54 | 843,456 | — | — |
| 2021-09-07 | $9.52 | $9.52 | 877,018 | — | — |
| 2021-09-03 | $9.75 | $9.75 | 634,285 | — | — |
| 2021-09-02 | $9.80 | $9.80 | 495,328 | — | — |
| 2021-09-01 | $9.76 | $9.76 | 478,989 | — | — |
| 2021-08-31 | $9.78 | $9.78 | 679,622 | — | — |
| 2021-08-30 | $9.76 | $9.76 | 1,178,630 | — | — |
| 2021-08-27 | $9.88 | $9.88 | 799,738 | — | — |
| 2021-08-26 | $9.85 | $9.85 | 1,057,779 | — | — |
| 2021-08-25 | $9.91 | $9.91 | 1,064,109 | — | — |
| 2021-08-24 | $9.71 | $9.71 | 752,781 | — | — |
| 2021-08-23 | $9.59 | $9.59 | 948,998 | — | — |
| 2021-08-20 | $9.38 | $9.38 | 1,501,587 | — | — |
| 2021-08-19 | $8.76 | $8.76 | 1,102,234 | — | — |
| 2021-08-18 | $9.08 | $9.08 | 1,021,862 | — | — |
| 2021-08-17 | $8.92 | $8.92 | 906,016 | — | — |
| 2021-08-16 | $9.11 | $9.11 | 504,896 | — | — |
| 2021-08-13 | $9.21 | $9.21 | 444,397 | — | — |
| 2021-08-12 | $9.35 | $9.35 | 392,877 | — | — |
| 2021-08-11 | $9.45 | $9.45 | 511,520 | — | — |
| 2021-08-10 | $9.34 | $9.34 | 458,970 | — | — |
| 2021-08-09 | $9.42 | $9.42 | 587,181 | — | — |
| 2021-08-06 | $9.61 | $9.61 | 739,386 | — | — |
| 2021-08-05 | $9.87 | $9.87 | 2,018,112 | — | — |
| 2021-08-04 | $8.89 | $8.89 | 680,800 | — | — |
| 2021-08-03 | $9.13 | $9.13 | 519,174 | — | — |
| 2021-08-02 | $9.14 | $9.14 | 682,861 | — | — |
| 2021-07-30 | $9.40 | $9.40 | 631,341 | — | — |
| 2021-07-29 | $9.46 | $9.46 | 561,274 | — | — |
| 2021-07-28 | $9.65 | $9.65 | 843,014 | — | — |
| 2021-07-27 | $9.56 | $9.56 | 862,298 | — | — |
| 2021-07-26 | $9.67 | $9.67 | 759,994 | — | — |
| 2021-07-23 | $9.67 | $9.67 | 491,206 | — | — |
| 2021-07-22 | $9.58 | $9.58 | 756,166 | — | — |
| 2021-07-21 | $9.62 | $9.62 | 745,862 | — | — |
| 2021-07-20 | $9.49 | $9.49 | 1,881,216 | — | — |
| 2021-07-19 | $8.91 | $8.91 | 1,057,485 | — | — |
| 2021-07-16 | $9.22 | $9.22 | 655,187 | — | — |
| 2021-07-15 | $9.38 | $9.38 | 438,803 | — | — |
| 2021-07-14 | $9.50 | $9.50 | 649,005 | — | — |
| 2021-07-13 | $9.59 | $9.59 | 657,837 | — | — |
| 2021-07-12 | $9.72 | $9.72 | 1,309,344 | — | — |
| 2021-07-09 | $9.51 | $9.51 | 766,765 | — | — |
| 2021-07-08 | $9.01 | $9.01 | 846,989 | — | — |
| 2021-07-07 | $9.16 | $9.16 | 710,093 | — | — |
| 2021-07-06 | $9.30 | $9.30 | 937,958 | — | — |
| 2021-07-02 | $9.44 | $9.44 | 619,712 | — | — |
| 2021-07-01 | $9.64 | $9.64 | 561,568 | — | — |
| 2021-06-30 | $9.58 | $9.58 | 679,034 | — | — |
| 2021-06-29 | $9.59 | $9.59 | 464,563 | — | — |
| 2021-06-28 | $9.75 | $9.75 | 762,938 | — | — |
| 2021-06-25 | $10.01 | $10.01 | 2,261,581 | — | — |
| 2021-06-24 | $9.89 | $9.89 | 543,315 | — | — |
| 2021-06-23 | $9.73 | $9.73 | 619,712 | — | — |
| 2021-06-22 | $9.74 | $9.74 | 498,566 | — | — |
| 2021-06-21 | $9.71 | $9.71 | 549,792 | — | — |
| 2021-06-18 | $9.64 | $9.64 | 4,373,754 | — | — |
| 2021-06-17 | $9.76 | $9.76 | 1,466,848 | — | — |
| 2021-06-16 | $9.69 | $9.69 | 767,501 | — | — |
| 2021-06-15 | $9.65 | $9.65 | 603,814 | — | — |
| 2021-06-14 | $9.56 | $9.56 | 483,110 | — | — |
| 2021-06-11 | $9.54 | $9.54 | 449,402 | — | — |
| 2021-06-10 | $9.64 | $9.64 | 871,424 | — | — |
| 2021-06-09 | $9.35 | $9.35 | 1,062,931 | — | — |
| 2021-06-08 | $9.53 | $9.53 | 820,493 | — | — |
| 2021-06-07 | $9.86 | $9.86 | 778,541 | — | — |
| 2021-06-04 | $9.95 | $9.95 | 535,366 | — | — |
| 2021-06-03 | $9.79 | $9.79 | 590,566 | — | — |
| 2021-06-02 | $9.82 | $9.82 | 737,030 | — | — |
| 2021-06-01 | $10.03 | $10.03 | 707,590 | — | — |
| 2021-05-28 | $9.77 | $9.77 | 489,146 | — | — |
| 2021-05-27 | $9.80 | $9.80 | 874,957 | — | — |
| 2021-05-26 | $9.91 | $9.91 | 830,355 | — | — |
| 2021-05-25 | $9.54 | $9.54 | 1,458,310 | — | — |
| 2021-05-24 | $9.57 | $9.57 | 637,376 | — | — |
| 2021-05-21 | $9.44 | $9.44 | 459,411 | — | — |
| 2021-05-20 | $9.44 | $9.44 | 748,218 | — | — |
| 2021-05-19 | $9.20 | $9.20 | 669,907 | — | — |
| 2021-05-18 | $9.44 | $9.44 | 882,906 | — | — |
| 2021-05-17 | $9.63 | $9.63 | 783,546 | — | — |
| 2021-05-14 | $9.80 | $9.80 | 624,864 | — | — |
| 2021-05-13 | $9.52 | $9.52 | 526,387 | — | — |
| 2021-05-12 | $9.31 | $9.31 | 1,119,309 | — | — |
| 2021-05-11 | $9.47 | $9.47 | 792,966 | — | — |
| 2021-05-10 | $9.59 | $9.59 | 819,315 | — | — |
| 2021-05-07 | $9.94 | $9.94 | 990,067 | — | — |
| 2021-05-06 | $9.93 | $9.93 | 1,264,154 | — | — |
| 2021-05-05 | $9.78 | $9.78 | 736,294 | — | — |
| 2021-05-04 | $9.66 | $9.66 | 785,312 | — | — |
| 2021-05-03 | $9.71 | $9.71 | 796,646 | — | — |
| 2021-04-30 | $9.48 | $9.48 | 800,326 | — | — |
| 2021-04-29 | $9.56 | $9.56 | 589,978 | — | — |
| 2021-04-28 | $9.44 | $9.44 | 911,904 | — | — |
| 2021-04-27 | $9.40 | $9.40 | 598,810 | — | — |
| 2021-04-26 | $9.61 | $9.61 | 533,600 | — | — |
| 2021-04-23 | $9.54 | $9.54 | 752,928 | — | — |
| 2021-04-22 | $9.37 | $9.37 | 762,202 | — | — |
| 2021-04-21 | $9.47 | $9.47 | 750,426 | — | — |
| 2021-04-20 | $9.45 | $9.45 | 1,072,352 | — | — |
| 2021-04-19 | $9.31 | $9.31 | 999,635 | — | — |
| 2021-04-16 | $9.51 | $9.51 | 959,891 | — | — |
| 2021-04-15 | $9.52 | $9.52 | 737,030 | — | — |
| 2021-04-14 | $9.45 | $9.45 | 588,653 | — | — |
| 2021-04-13 | $9.34 | $9.34 | 770,739 | — | — |
| 2021-04-12 | $9.47 | $9.47 | 795,616 | — | — |
| 2021-04-09 | $9.54 | $9.54 | 691,104 | — | — |
| 2021-04-08 | $9.52 | $9.52 | 802,829 | — | — |
| 2021-04-07 | $9.37 | $9.37 | 656,365 | — | — |
| 2021-04-06 | $9.34 | $9.34 | 698,464 | — | — |
| 2021-04-05 | $9.16 | $9.16 | 653,421 | — | — |
| 2021-04-01 | $9.08 | $9.08 | 862,298 | — | — |
| 2021-03-31 | $8.82 | $8.82 | 1,398,400 | — | — |
| 2021-03-30 | $8.99 | $8.99 | 967,104 | — | — |
| 2021-03-29 | $9.01 | $9.01 | 876,134 | — | — |
| 2021-03-26 | $9.29 | $9.29 | 775,891 | — | — |
| 2021-03-25 | $9.34 | $9.34 | 521,235 | — | — |
| 2021-03-24 | $9.23 | $9.23 | 683,891 | — | — |
| 2021-03-23 | $9.47 | $9.47 | 1,659,238 | — | — |
| 2021-03-22 | $9.83 | $9.83 | 632,224 | — | — |
| 2021-03-19 | $9.81 | $9.81 | 3,258,125 | — | — |
| 2021-03-18 | $9.58 | $9.58 | 1,391,923 | — | — |
| 2021-03-17 | $9.88 | $9.88 | 1,002,138 | — | — |
| 2021-03-16 | $9.58 | $9.58 | 1,234,566 | — | — |
| 2021-03-15 | $9.85 | $9.85 | 862,592 | — | — |
| 2021-03-12 | $9.88 | $9.88 | 1,161,555 | — | — |
| 2021-03-11 | $9.43 | $9.43 | 1,411,795 | — | — |
| 2021-03-10 | $9.72 | $9.72 | 1,679,846 | — | — |
| 2021-03-09 | $9.23 | $9.23 | 1,351,443 | — | — |
| 2021-03-08 | $9.12 | $9.12 | 1,875,475 | — | — |
| 2021-03-05 | $8.82 | $8.82 | 1,435,642 | — | — |
| 2021-03-04 | $8.60 | $8.60 | 1,440,646 | — | — |
| 2021-03-03 | $8.82 | $8.82 | 1,156,845 | — | — |
| 2021-03-02 | $8.51 | $8.51 | 1,288,736 | — | — |
| 2021-03-01 | $8.47 | $8.47 | 1,613,312 | — | — |
| 2021-02-26 | $7.45 | $7.45 | 1,507,917 | — | — |
| 2021-02-25 | $7.30 | $7.30 | 1,288,589 | — | — |
| 2021-02-24 | $7.60 | $7.60 | 1,271,808 | — | — |
| 2021-02-23 | $7.78 | $7.78 | 1,051,008 | — | — |
| 2021-02-22 | $7.86 | $7.86 | 1,005,818 | — | — |
| 2021-02-19 | $7.80 | $7.80 | 834,035 | — | — |
| 2021-02-18 | $7.81 | $7.81 | 910,874 | — | — |
| 2021-02-17 | $8.04 | $8.04 | 1,233,094 | — | — |
| 2021-02-16 | $7.89 | $7.89 | 1,242,662 | — | — |
| 2021-02-12 | $7.74 | $7.74 | 1,064,550 | — | — |
| 2021-02-11 | $7.83 | $7.83 | 1,009,498 | — | — |
| 2021-02-10 | $7.77 | $7.77 | 1,074,560 | — | — |
| 2021-02-09 | $7.81 | $7.81 | 1,751,238 | — | — |
| 2021-02-08 | $8.06 | $8.06 | 2,245,094 | — | — |
| 2021-02-05 | $7.43 | $7.43 | 1,750,208 | — | — |
| 2021-02-04 | $7.15 | $7.15 | 1,485,690 | — | — |
| 2021-02-03 | $6.96 | $6.96 | 997,133 | — | — |
| 2021-02-02 | $6.84 | $6.84 | 1,005,965 | — | — |
| 2021-02-01 | $6.77 | $6.77 | 1,740,934 | — | — |
| 2021-01-29 | $6.72 | $6.72 | 1,648,640 | — | — |
| 2021-01-28 | $6.94 | $6.94 | 2,129,690 | — | — |
| 2021-01-27 | $6.92 | $6.92 | 1,804,230 | — | — |
| 2021-01-26 | $7.22 | $7.22 | 752,045 | — | — |
| 2021-01-25 | $7.26 | $7.26 | 1,288,883 | — | — |
| 2021-01-22 | $7.28 | $7.28 | 1,083,686 | — | — |
| 2021-01-21 | $7.26 | $7.26 | 810,042 | — | — |
| 2021-01-20 | $7.42 | $7.42 | 645,766 | — | — |
| 2021-01-19 | $7.53 | $7.53 | 1,044,826 | — | — |
| 2021-01-15 | $7.57 | $7.57 | 1,102,528 | — | — |
| 2021-01-14 | $7.59 | $7.59 | 1,013,178 | — | — |
| 2021-01-13 | $7.67 | $7.67 | 835,507 | — | — |
| 2021-01-12 | $7.71 | $7.71 | 1,215,578 | — | — |
| 2021-01-11 | $7.53 | $7.53 | 729,818 | — | — |
| 2021-01-08 | $7.81 | $7.81 | 1,552,813 | — | — |
| 2021-01-07 | $8.20 | $8.20 | 1,088,397 | — | — |
| 2021-01-06 | $7.99 | $7.99 | 1,521,018 | — | — |
| 2021-01-05 | $7.55 | $7.55 | 978,733 | — | — |
| 2021-01-04 | $7.54 | $7.54 | 1,112,243 | — | — |