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
- 2005-06-23 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 | $7.47 | $9.49 | 77,000 | — | — |
| 2021-12-30 | $7.50 | $9.53 | 54,800 | — | — |
| 2021-12-29 | $7.56 | $9.60 | 45,900 | — | — |
| 2021-12-28 | $7.62 | $9.68 | 51,000 | — | — |
| 2021-12-27 | $7.62 | $9.68 | 78,900 | — | — |
| 2021-12-23 | $7.53 | $9.57 | 59,400 | — | — |
| 2021-12-22 | $7.50 | $9.53 | 66,100 | — | — |
| 2021-12-21 | $7.50 | $9.53 | 51,600 | — | — |
| 2021-12-20 | $7.51 | $9.54 | 91,200 | — | — |
| 2021-12-17 | $7.44 | $9.45 | 55,100 | — | — |
| 2021-12-16 | $7.55 | $9.59 | 44,800 | — | — |
| 2021-12-15 | $7.81 | $9.92 | 229,800 | — | — |
| 2021-12-14 | $7.82 | $9.93 | 258,500 | — | — |
| 2021-12-13 | $7.90 | $10.04 | 80,100 | — | — |
| 2021-12-10 | $7.86 | $9.99 | 74,300 | — | — |
| 2021-12-09 | $7.75 | $9.85 | 78,300 | — | — |
| 2021-12-08 | $7.76 | $9.86 | 175,900 | — | — |
| 2021-12-07 | $7.86 | $9.99 | 125,300 | — | — |
| 2021-12-06 | $7.41 | $9.41 | 110,700 | — | — |
| 2021-12-03 | $7.28 | $9.25 | 118,800 | — | — |
| 2021-12-02 | $7.23 | $9.19 | 184,900 | — | — |
| 2021-12-01 | $7.21 | $9.16 | 224,600 | — | — |
| 2021-11-30 | $7.05 | $8.96 | 71,200 | — | — |
| 2021-11-29 | $6.98 | $8.87 | 84,500 | — | — |
| 2021-11-26 | $7.15 | $9.08 | 332,000 | — | — |
| 2021-11-24 | $7.27 | $9.24 | 135,300 | — | — |
| 2021-11-23 | $6.79 | $8.63 | 64,800 | — | — |
| 2021-11-22 | $7.10 | $9.02 | 97,400 | — | — |
| 2021-11-19 | $7.15 | $9.08 | 23,500 | — | — |
| 2021-11-18 | $7.24 | $9.20 | 81,700 | — | — |
| 2021-11-17 | $7.39 | $9.39 | 25,000 | — | — |
| 2021-11-16 | $7.36 | $9.35 | 56,100 | — | — |
| 2021-11-15 | $7.34 | $9.32 | 128,700 | — | — |
| 2021-11-12 | $7.35 | $9.34 | 74,800 | — | — |
| 2021-11-11 | $7.15 | $9.08 | 72,800 | — | — |
| 2021-11-10 | $7.17 | $9.11 | 188,600 | — | — |
| 2021-11-09 | $7.35 | $9.34 | 54,500 | — | — |
| 2021-11-08 | $7.22 | $9.17 | 72,900 | — | — |
| 2021-11-05 | $7.09 | $9.01 | 48,800 | — | — |
| 2021-11-04 | $7.07 | $8.98 | 38,000 | — | — |
| 2021-11-03 | $7.14 | $9.07 | 36,900 | — | — |
| 2021-11-02 | $7.18 | $9.12 | 80,300 | — | — |
| 2021-11-01 | $7.47 | $9.49 | 70,300 | — | — |
| 2021-10-29 | $7.20 | $9.15 | 33,600 | — | — |
| 2021-10-28 | $7.08 | $8.99 | 15,300 | — | — |
| 2021-10-27 | $7.07 | $8.98 | 46,600 | — | — |
| 2021-10-26 | $7.07 | $8.98 | 43,600 | — | — |
| 2021-10-25 | $7.03 | $8.93 | 21,400 | — | — |
| 2021-10-22 | $6.99 | $8.88 | 46,700 | — | — |
| 2021-10-21 | $6.98 | $8.87 | 20,600 | — | — |
| 2021-10-20 | $6.88 | $8.74 | 30,500 | — | — |
| 2021-10-19 | $6.99 | $8.88 | 37,400 | — | — |
| 2021-10-18 | $6.96 | $8.84 | 27,700 | — | — |
| 2021-10-15 | $6.75 | $8.58 | 57,400 | — | — |
| 2021-10-14 | $6.60 | $8.38 | 46,500 | — | — |
| 2021-10-13 | $6.83 | $8.68 | 11,500 | — | — |
| 2021-10-12 | $6.79 | $8.63 | 43,200 | — | — |
| 2021-10-11 | $6.95 | $8.83 | 22,800 | — | — |
| 2021-10-08 | $6.91 | $8.78 | 47,200 | — | — |
| 2021-10-07 | $6.96 | $8.84 | 43,200 | — | — |
| 2021-10-06 | $6.93 | $8.80 | 102,900 | — | — |
| 2021-10-05 | $6.99 | $8.88 | 81,200 | — | — |
| 2021-10-04 | $6.89 | $8.75 | 81,800 | — | — |
| 2021-10-01 | $6.74 | $8.56 | 63,200 | — | — |
| 2021-09-30 | $6.69 | $8.50 | 30,000 | — | — |
| 2021-09-29 | $6.63 | $8.42 | 39,100 | — | — |
| 2021-09-28 | $6.89 | $8.75 | 178,700 | — | — |
| 2021-09-27 | $6.27 | $7.97 | 36,600 | — | — |
| 2021-09-24 | $6.30 | $8.00 | 26,700 | — | — |
| 2021-09-23 | $6.30 | $8.00 | 34,400 | — | — |
| 2021-09-22 | $6.12 | $7.78 | 106,400 | — | — |
| 2021-09-21 | $6.08 | $7.72 | 8,700 | — | — |
| 2021-09-20 | $6.19 | $7.86 | 39,000 | — | — |
| 2021-09-17 | $6.37 | $8.09 | 162,000 | — | — |
| 2021-09-16 | $6.30 | $8.00 | 19,600 | — | — |
| 2021-09-15 | $6.18 | $7.85 | 33,700 | — | — |
| 2021-09-14 | $6.17 | $7.84 | 27,800 | — | — |
| 2021-09-13 | $6.12 | $7.78 | 43,300 | — | — |
| 2021-09-10 | $6.12 | $7.78 | 34,100 | — | — |
| 2021-09-09 | $6.14 | $7.80 | 33,000 | — | — |
| 2021-09-08 | $6.15 | $7.81 | 38,700 | — | — |
| 2021-09-07 | $6.30 | $8.00 | 36,900 | — | — |
| 2021-09-03 | $6.26 | $7.95 | 35,400 | — | — |
| 2021-09-02 | $6.39 | $8.12 | 35,900 | — | — |
| 2021-09-01 | $6.44 | $8.18 | 16,800 | — | — |
| 2021-08-31 | $6.41 | $8.14 | 38,400 | — | — |
| 2021-08-30 | $6.36 | $8.08 | 32,000 | — | — |
| 2021-08-27 | $6.34 | $8.05 | 92,700 | — | — |
| 2021-08-26 | $6.37 | $8.09 | 28,300 | — | — |
| 2021-08-25 | $6.37 | $8.09 | 41,100 | — | — |
| 2021-08-24 | $6.31 | $8.02 | 28,200 | — | — |
| 2021-08-23 | $6.11 | $7.76 | 54,800 | — | — |
| 2021-08-20 | $6.08 | $7.72 | 94,100 | — | — |
| 2021-08-19 | $6.19 | $7.86 | 47,000 | — | — |
| 2021-08-18 | $6.17 | $7.84 | 72,500 | — | — |
| 2021-08-17 | $6.19 | $7.86 | 172,400 | — | — |
| 2021-08-16 | $6.57 | $8.35 | 97,700 | — | — |
| 2021-08-13 | $7.00 | $8.89 | 64,100 | — | — |
| 2021-08-12 | $6.86 | $8.72 | 57,100 | — | — |
| 2021-08-11 | $6.80 | $8.64 | 77,400 | — | — |
| 2021-08-10 | $6.73 | $8.55 | 180,600 | — | — |
| 2021-08-09 | $6.96 | $8.84 | 230,100 | — | — |
| 2021-08-06 | $7.23 | $9.19 | 32,600 | — | — |
| 2021-08-05 | $7.18 | $9.12 | 67,400 | — | — |
| 2021-08-04 | $7.23 | $9.19 | 59,500 | — | — |
| 2021-08-03 | $7.37 | $9.36 | 72,600 | — | — |
| 2021-08-02 | $6.91 | $8.78 | 62,300 | — | — |
| 2021-07-30 | $6.94 | $8.82 | 37,600 | — | — |
| 2021-07-29 | $6.96 | $8.84 | 38,000 | — | — |
| 2021-07-28 | $6.79 | $8.63 | 53,000 | — | — |
| 2021-07-27 | $6.75 | $8.58 | 63,500 | — | — |
| 2021-07-26 | $6.89 | $8.75 | 77,000 | — | — |
| 2021-07-23 | $6.93 | $8.80 | 84,400 | — | — |
| 2021-07-22 | $7.05 | $8.96 | 25,300 | — | — |
| 2021-07-21 | $7.01 | $8.91 | 93,300 | — | — |
| 2021-07-20 | $6.95 | $8.83 | 132,900 | — | — |
| 2021-07-19 | $7.02 | $8.92 | 193,100 | — | — |
| 2021-07-16 | $7.05 | $8.96 | 68,400 | — | — |
| 2021-07-15 | $7.07 | $8.98 | 239,500 | — | — |
| 2021-07-14 | $7.10 | $9.02 | 55,900 | — | — |
| 2021-07-13 | $7.11 | $9.03 | 58,600 | — | — |
| 2021-07-12 | $7.17 | $9.11 | 171,500 | — | — |
| 2021-07-09 | $7.22 | $9.17 | 84,000 | — | — |
| 2021-07-08 | $7.26 | $9.22 | 136,300 | — | — |
| 2021-07-07 | $7.55 | $9.59 | 140,200 | — | — |
| 2021-07-06 | $7.75 | $9.85 | 138,200 | — | — |
| 2021-07-02 | $7.80 | $9.91 | 86,100 | — | — |
| 2021-07-01 | $8.00 | $10.16 | 276,900 | — | — |
| 2021-06-30 | $7.78 | $9.88 | 249,400 | — | — |
| 2021-06-29 | $7.97 | $10.13 | 105,200 | — | — |
| 2021-06-28 | $8.08 | $10.27 | 125,900 | — | — |
| 2021-06-25 | $7.92 | $10.06 | 300,900 | — | — |
| 2021-06-24 | $7.83 | $9.95 | 91,200 | — | — |
| 2021-06-23 | $7.73 | $9.82 | 114,400 | — | — |
| 2021-06-22 | $7.61 | $9.67 | 67,600 | — | — |
| 2021-06-21 | $7.63 | $9.69 | 164,000 | — | — |
| 2021-06-18 | $7.61 | $9.67 | 58,600 | — | — |
| 2021-06-17 | $7.63 | $9.69 | 57,700 | — | — |
| 2021-06-16 | $7.64 | $9.71 | 43,300 | — | — |
| 2021-06-15 | $7.57 | $9.62 | 73,200 | — | — |
| 2021-06-14 | $7.60 | $9.66 | 71,900 | — | — |
| 2021-06-11 | $7.73 | $9.82 | 96,200 | — | — |
| 2021-06-10 | $7.84 | $9.96 | 109,500 | — | — |
| 2021-06-09 | $7.63 | $9.69 | 126,600 | — | — |
| 2021-06-08 | $7.65 | $9.72 | 95,700 | — | — |
| 2021-06-07 | $7.56 | $9.60 | 76,700 | — | — |
| 2021-06-04 | $7.56 | $9.60 | 27,500 | — | — |
| 2021-06-03 | $7.55 | $9.59 | 94,500 | — | — |
| 2021-06-02 | $7.56 | $9.60 | 127,100 | — | — |
| 2021-06-01 | $7.69 | $9.77 | 168,800 | — | — |
| 2021-05-28 | $7.75 | $9.85 | 123,700 | — | — |
| 2021-05-27 | $7.60 | $9.66 | 50,700 | — | — |
| 2021-05-26 | $7.55 | $9.59 | 102,100 | — | — |
| 2021-05-25 | $7.58 | $9.63 | 87,900 | — | — |
| 2021-05-24 | $7.62 | $9.68 | 136,500 | — | — |
| 2021-05-21 | $7.67 | $9.74 | 147,600 | — | — |
| 2021-05-20 | $7.72 | $9.81 | 258,800 | — | — |
| 2021-05-19 | $7.47 | $9.49 | 136,000 | — | — |
| 2021-05-18 | $7.56 | $9.60 | 257,500 | — | — |
| 2021-05-17 | $7.34 | $9.32 | 226,900 | — | — |
| 2021-05-14 | $7.33 | $9.31 | 606,000 | — | — |
| 2021-05-13 | $7.33 | $9.31 | 406,500 | — | — |
| 2021-05-12 | $7.25 | $9.21 | 181,500 | — | — |
| 2021-05-11 | $7.28 | $9.25 | 126,400 | — | — |
| 2021-05-10 | $7.24 | $9.20 | 246,800 | — | — |
| 2021-05-07 | $7.02 | $8.92 | 104,800 | — | — |
| 2021-05-06 | $6.89 | $8.75 | 98,500 | — | — |
| 2021-05-05 | $6.68 | $8.49 | 69,700 | — | — |
| 2021-05-04 | $6.59 | $8.37 | 101,300 | — | — |
| 2021-05-03 | $6.62 | $8.41 | 78,500 | — | — |
| 2021-04-30 | $6.42 | $8.16 | 61,300 | — | — |
| 2021-04-29 | $6.62 | $8.41 | 36,500 | — | — |
| 2021-04-28 | $6.58 | $8.36 | 78,600 | — | — |
| 2021-04-27 | $6.43 | $8.17 | 128,100 | — | — |
| 2021-04-26 | $6.41 | $8.14 | 53,100 | — | — |
| 2021-04-23 | $6.45 | $8.19 | 258,100 | — | — |
| 2021-04-22 | $6.40 | $8.13 | 92,900 | — | — |
| 2021-04-21 | $6.38 | $8.11 | 73,900 | — | — |
| 2021-04-20 | $6.36 | $8.08 | 69,000 | — | — |
| 2021-04-19 | $6.45 | $8.19 | 64,700 | — | — |
| 2021-04-16 | $6.41 | $8.14 | 108,300 | — | — |
| 2021-04-15 | $6.40 | $8.13 | 157,500 | — | — |
| 2021-04-14 | $6.21 | $7.89 | 107,000 | — | — |
| 2021-04-13 | $6.25 | $7.94 | 79,800 | — | — |
| 2021-04-12 | $6.29 | $7.99 | 63,600 | — | — |
| 2021-04-09 | $6.40 | $8.13 | 79,700 | — | — |
| 2021-04-08 | $6.44 | $8.18 | 209,100 | — | — |
| 2021-04-07 | $6.45 | $8.19 | 177,900 | — | — |
| 2021-04-06 | $6.58 | $8.36 | 323,100 | — | — |
| 2021-04-05 | $6.44 | $8.18 | 248,200 | — | — |
| 2021-04-01 | $6.48 | $8.23 | 233,900 | — | — |
| 2021-03-31 | $6.41 | $8.14 | 79,900 | — | — |
| 2021-03-30 | $6.44 | $8.18 | 95,300 | — | — |
| 2021-03-29 | $6.45 | $8.19 | 172,100 | — | — |
| 2021-03-26 | $6.65 | $8.45 | 99,100 | — | — |
| 2021-03-25 | $6.66 | $8.46 | 222,200 | — | — |
| 2021-03-24 | $6.77 | $8.60 | 198,500 | — | — |
| 2021-03-23 | $6.63 | $8.42 | 232,100 | — | — |
| 2021-03-22 | $6.94 | $8.82 | 171,000 | — | — |
| 2021-03-19 | $6.95 | $8.83 | 328,500 | — | — |
| 2021-03-18 | $6.45 | $8.19 | 290,400 | — | — |
| 2021-03-17 | $6.53 | $8.30 | 202,300 | — | — |
| 2021-03-16 | $6.50 | $8.26 | 155,800 | — | — |
| 2021-03-15 | $6.50 | $8.26 | 203,400 | — | — |
| 2021-03-12 | $6.47 | $8.22 | 189,700 | — | — |
| 2021-03-11 | $6.47 | $8.22 | 276,200 | — | — |
| 2021-03-10 | $6.13 | $7.79 | 206,300 | — | — |
| 2021-03-09 | $6.14 | $7.80 | 291,800 | — | — |
| 2021-03-08 | $5.95 | $7.56 | 334,100 | — | — |
| 2021-03-05 | $5.87 | $7.46 | 162,300 | — | — |
| 2021-03-04 | $5.94 | $7.55 | 453,400 | — | — |
| 2021-03-03 | $5.94 | $7.55 | 444,500 | — | — |
| 2021-03-02 | $6.02 | $7.65 | 187,100 | — | — |
| 2021-03-01 | $5.97 | $7.58 | 148,200 | — | — |
| 2021-02-26 | $5.78 | $7.34 | 72,500 | — | — |
| 2021-02-25 | $5.83 | $7.41 | 111,400 | — | — |
| 2021-02-24 | $6.11 | $7.76 | 71,900 | — | — |
| 2021-02-23 | $6.00 | $7.62 | 186,500 | — | — |
| 2021-02-22 | $5.98 | $7.60 | 84,200 | — | — |
| 2021-02-19 | $5.92 | $7.52 | 100,200 | — | — |
| 2021-02-18 | $5.85 | $7.43 | 118,600 | — | — |
| 2021-02-17 | $5.92 | $7.52 | 277,000 | — | — |
| 2021-02-16 | $6.00 | $7.62 | 163,000 | — | — |
| 2021-02-12 | $6.19 | $7.86 | 272,700 | — | — |
| 2021-02-11 | $5.83 | $7.41 | 145,800 | — | — |
| 2021-02-10 | $5.87 | $7.46 | 188,800 | — | — |
| 2021-02-09 | $6.06 | $7.70 | 148,800 | — | — |
| 2021-02-08 | $6.11 | $7.76 | 130,000 | — | — |
| 2021-02-05 | $6.22 | $7.90 | 204,300 | — | — |
| 2021-02-04 | $6.13 | $7.79 | 123,800 | — | — |
| 2021-02-03 | $6.00 | $7.62 | 124,300 | — | — |
| 2021-02-02 | $6.00 | $7.62 | 231,300 | — | — |
| 2021-02-01 | $5.99 | $7.61 | 47,700 | — | — |
| 2021-01-29 | $5.89 | $7.48 | 99,900 | — | — |
| 2021-01-28 | $5.91 | $7.51 | 83,200 | — | — |
| 2021-01-27 | $5.92 | $7.52 | 138,700 | — | — |
| 2021-01-26 | $6.32 | $8.03 | 176,400 | — | — |
| 2021-01-25 | $6.30 | $8.00 | 188,800 | — | — |
| 2021-01-22 | $6.27 | $7.97 | 58,700 | — | — |
| 2021-01-21 | $6.28 | $7.98 | 189,300 | — | — |
| 2021-01-20 | $6.15 | $7.81 | 115,600 | — | — |
| 2021-01-19 | $6.15 | $7.81 | 112,000 | — | — |
| 2021-01-15 | $6.24 | $7.93 | 171,100 | — | — |
| 2021-01-14 | $6.23 | $7.91 | 69,800 | — | — |
| 2021-01-13 | $6.11 | $7.76 | 156,200 | — | — |
| 2021-01-12 | $6.26 | $7.95 | 258,100 | — | — |
| 2021-01-11 | $6.23 | $7.91 | 649,400 | — | — |
| 2021-01-08 | $6.22 | $7.90 | 107,200 | — | — |
| 2021-01-07 | $6.50 | $8.26 | 46,400 | — | — |
| 2021-01-06 | $6.49 | $8.25 | 94,800 | — | — |
| 2021-01-05 | $6.53 | $8.30 | 91,500 | — | — |
| 2021-01-04 | $6.37 | $8.09 | 87,000 | — | — |